2005-07-19 17:00:00,88.745,92.666,88.745,92.631,7488004567.0
2005-07-19 18:00:00,92.642,92.68,92.453,92.539,7113950713.0
2005-07-19 19:00:00,92.53,92.594,92.478,92.531,6542575997.0
2005-07-19 20:00:00,92.545,92.607,92.361,92.452,5088931032.0
2005-07-19 21:00:00,92.447,92.476,92.344,92.45,6212726333.0
2005-07-19 22:00:00,92.447,92.455,92.324,92.358,6331455035.0
2005-07-19 23:00:00,92.36,92.4,92.33,92.393,2815044844.0
2005-07-20 00:00:00,92.389,92.533,92.354,92.512,7072844040.0
2005-07-20 01:00:00,92.525,92.56,92.475,92.538,14249172878.0
2005-07-20 02:00:00,92.535,92.602,92.394,92.552,7297301209.0
2005-07-20 03:00:00,92.565,92.633,92.485,92.605,10684578295.0
2005-07-20 04:00:00,92.629,92.78,92.621,92.74,15646622366.0
2005-07-20 05:00:00,92.751,92.86,92.742,92.804,11715688123.0
2005-07-20 06:00:00,92.805,92.829,92.707,92.723,24459327878.0
2005-07-20 07:00:00,92.724,92.833,92.697,92.795,16840667721.0
2005-07-20 08:00:00,92.79,92.858,92.753,92.838,14691023297.0
2005-07-20 09:00:00,92.832,92.909,92.729,92.877,13893667211.0
2005-07-20 10:00:00,92.87,92.915,92.685,92.85,13354685409.0
2005-07-20 11:00:00,92.827,92.991,92.807,92.845,20679563121.0
2005-07-20 12:00:00,92.835,92.954,92.773,92.787,17413439687.0
2005-07-20 13:00:00,92.799,92.988,92.743,92.842,23062164458.0
2005-07-20 14:00:00,92.832,92.854,92.716,92.831,5799334924.0
2005-07-20 15:00:00,92.838,92.884,92.751,92.762,7729440331.0
2005-07-20 17:00:00,92.772,92.856,92.7,92.805,6320625679.0
2005-07-20 18:00:00,92.792,92.792,92.561,92.568,3143839566.0
2005-07-20 19:00:00,92.56,92.654,92.323,92.388,6990086724.0
2005-07-20 20:00:00,92.407,92.48,92.117,92.273,5611296924.0
2005-07-20 21:00:00,92.273,92.34,92.159,92.26,6691700827.0
2005-07-20 22:00:00,92.261,92.453,92.247,92.453,7185587652.0
2005-07-20 23:00:00,92.444,92.444,92.292,92.318,2889373036.0
2005-07-21 00:00:00,92.308,92.349,92.186,92.208,9384324501.0
2005-07-21 01:00:00,92.212,92.247,92.041,92.155,15583246218.0
2005-07-21 02:00:00,92.158,92.206,92.029,92.062,5582941584.0
2005-07-21 03:00:00,92.058,92.303,92.03,92.271,10368863490.0
2005-07-21 04:00:00,92.286,92.305,92.19,92.254,14989438405.0
2005-07-21 05:00:00,92.251,92.262,92.185,92.211,10999560730.0
2005-07-21 06:00:00,92.204,92.22,92.082,92.219,25104221423.0
2005-07-21 07:00:00,92.22,92.352,92.205,92.322,16173202124.0
2005-07-21 08:00:00,92.321,92.423,92.298,92.307,15315815121.0
2005-07-21 09:00:00,92.303,92.318,92.151,92.303,13816969542.0
2005-07-21 10:00:00,92.275,92.432,92.199,92.405,12535755380.0
2005-07-21 11:00:00,92.398,92.493,92.298,92.33,20475653274.0
2005-07-21 12:00:00,92.325,92.339,91.964,92.002,17860064360.0
2005-07-21 13:00:00,92.052,92.063,90.994,91.432,22869988285.0
2005-07-21 14:00:00,91.437,91.521,90.845,90.865,15853199326.0
2005-07-21 15:00:00,90.83,91.313,90.783,91.165,10035954119.0
2005-07-21 16:00:00,91.162,91.252,90.752,90.846,8604893780.0
2005-07-21 17:00:00,90.857,91.021,90.556,90.679,8546576421.0
2005-07-21 18:00:00,90.689,90.882,90.467,90.848,7183393861.0
2005-07-21 19:00:00,90.833,90.855,90.434,90.441,6406661792.0
2005-07-21 20:00:00,90.47,90.725,90.47,90.611,5460540455.0
2005-07-21 21:00:00,90.597,90.645,90.39,90.427,6488687311.0
2005-07-21 22:00:00,90.415,90.569,90.363,90.565,7319495967.0
2005-07-22 02:00:00,90.652,91.305,90.652,91.202,1945434061.0
2005-07-22 03:00:00,91.192,91.388,91.054,91.126,8399914018.0
2005-07-22 04:00:00,91.154,91.354,91.15,91.33,15460370016.0
2005-07-22 05:00:00,91.335,91.345,91.2,91.268,11719596228.0
2005-07-22 06:00:00,91.261,91.363,91.242,91.289,24525207977.0
2005-07-22 07:00:00,91.283,91.284,91.024,91.05,16556786187.0
2005-07-22 08:00:00,91.061,91.317,91.027,91.256,15897579627.0
2005-07-22 09:00:00,91.254,91.347,91.182,91.234,13764942284.0
2005-07-22 10:00:00,91.238,91.289,91.095,91.289,12383978495.0
2005-07-22 11:00:00,91.285,91.505,91.17,91.322,20058310370.0
2005-07-22 12:00:00,91.323,91.377,91.03,91.133,16152440389.0
2005-07-22 13:00:00,91.157,91.37,91.004,91.363,22107339998.0
2005-07-22 14:00:00,91.354,91.412,90.815,91.052,15515835997.0
2005-07-22 15:00:00,91.055,91.113,90.923,90.978,9762493897.0
2005-07-22 16:00:00,90.974,91.347,90.868,91.256,8466604758.0
2005-07-22 17:00:00,91.271,91.353,90.925,91.24,8523183205.0
2005-07-22 18:00:00,91.248,91.489,91.207,91.455,7031965104.0
2005-07-22 19:00:00,91.445,91.48,91.146,91.154,6918371105.0
2005-07-22 20:00:00,91.156,91.202,91.035,91.16,5162667996.0
2005-07-22 21:00:00,91.155,91.375,91.117,91.321,5945064998.0
2005-07-22 22:00:00,91.322,91.351,91.251,91.307,3293811868.0
2005-07-25 03:00:00,91.298,91.347,91.26,91.328,7125548236.0
2005-07-25 04:00:00,91.335,91.53,91.29,91.492,13737170059.0
2005-07-25 05:00:00,91.505,91.688,91.491,91.587,10214609080.0
2005-07-25 06:00:00,91.585,91.601,91.522,91.571,24610445944.0
2005-07-25 07:00:00,91.573,91.638,91.56,91.62,16681114499.0
2005-07-25 08:00:00,91.619,91.846,91.594,91.755,15564470777.0
2005-07-25 09:00:00,91.753,91.837,91.665,91.821,13227625273.0
2005-07-25 10:00:00,91.81,91.862,91.674,91.739,13434898248.0
2005-07-25 11:00:00,91.735,91.838,91.658,91.723,20125034630.0
2005-07-25 12:00:00,91.715,91.892,91.66,91.749,17873404238.0
2005-07-25 13:00:00,91.759,91.87,91.575,91.66,22953072659.0
2005-07-25 14:00:00,91.662,91.721,91.489,91.585,15068786764.0
2005-07-25 15:00:00,91.595,91.726,91.535,91.65,10503435936.0
2005-07-25 16:00:00,91.649,91.658,91.519,91.569,8588173783.0
2005-07-25 17:00:00,91.572,91.694,91.371,91.48,8336697126.0
2005-07-25 18:00:00,91.472,91.564,91.396,91.465,7258214422.0
2005-07-25 19:00:00,91.457,91.488,91.352,91.445,6381695352.0
2005-07-25 20:00:00,91.45,91.461,91.338,91.372,5524613374.0
2005-07-25 21:00:00,91.365,91.426,91.319,91.392,6195491315.0
2005-07-25 22:00:00,91.393,91.496,91.364,91.455,5388934776.0
2005-07-25 23:00:00,91.443,91.445,91.389,91.424,3309689006.0
2005-07-26 00:00:00,91.418,91.647,91.377,91.575,10591018257.0
2005-07-26 01:00:00,91.585,91.618,91.508,91.565,14460834618.0
2005-07-26 02:00:00,91.555,91.715,91.516,91.645,7534037189.0
2005-07-26 03:00:00,91.637,91.711,91.535,91.711,10433927845.0
2005-07-26 04:00:00,91.727,91.727,91.63,91.643,15502349962.0
2005-07-26 05:00:00,91.648,91.765,91.631,91.725,12079087579.0
2005-07-26 06:00:00,91.725,91.818,91.682,91.738,24678208401.0
2005-07-26 07:00:00,91.73,91.856,91.725,91.848,17006957606.0
2005-07-26 08:00:00,91.814,91.903,91.642,91.737,15324900264.0
2005-07-26 09:00:00,91.735,91.828,91.677,91.778,14192000891.0
2005-07-26 10:00:00,91.757,91.936,91.654,91.85,12236350425.0
2005-07-26 11:00:00,91.841,91.928,91.775,91.833,20717840897.0
2005-07-26 12:00:00,91.833,91.855,91.549,91.557,16668416241.0
2005-07-26 13:00:00,91.598,91.734,91.542,91.643,22979354744.0
2005-07-26 14:00:00,91.637,91.757,91.406,91.585,16166517003.0
2005-07-26 15:00:00,91.59,91.618,91.301,91.327,9706928189.0
2005-07-26 16:00:00,91.329,91.411,91.195,91.197,8431585079.0
2005-07-26 17:00:00,91.184,91.369,91.071,91.323,8405369851.0
2005-07-26 18:00:00,91.335,91.37,91.227,91.261,7119850205.0
2005-07-26 19:00:00,91.257,91.358,91.21,91.308,6675952028.0
2005-07-26 20:00:00,91.312,91.366,91.25,91.303,5837220257.0
2005-07-26 21:00:00,91.285,91.469,91.245,91.467,6088020815.0
2005-07-26 22:00:00,91.473,91.499,91.406,91.439,7043006580.0
2005-07-26 23:00:00,91.436,91.47,91.307,91.348,4482914409.0
2005-07-27 00:00:00,91.348,91.402,91.31,91.375,10376686980.0
2005-07-27 01:00:00,91.391,91.414,91.249,91.405,15291917770.0
2005-07-27 02:00:00,91.399,91.431,91.295,91.379,7619172844.0
2005-07-27 03:00:00,91.377,91.515,91.329,91.415,11074552588.0
2005-07-27 04:00:00,91.42,91.536,91.363,91.519,15223866734.0
2005-07-27 05:00:00,91.526,91.543,91.469,91.5,10650917473.0
2005-07-27 06:00:00,91.5,91.575,91.485,91.53,24812193482.0
2005-07-27 07:00:00,91.527,91.576,91.505,91.542,17292858435.0
2005-07-27 08:00:00,91.53,91.586,91.297,91.482,15047236173.0
2005-07-27 09:00:00,91.473,91.483,91.345,91.375,13189568255.0
2005-07-27 10:00:00,91.361,91.405,91.228,91.335,12082525544.0
2005-07-27 11:00:00,91.325,91.383,91.143,91.146,20349650678.0
2005-07-27 12:00:00,91.135,91.146,90.694,90.829,17343415473.0
2005-07-27 13:00:00,90.862,91.083,90.833,90.968,22292970094.0
2005-07-27 14:00:00,90.964,90.978,90.495,90.549,14885509329.0
2005-07-27 15:00:00,90.542,90.893,90.481,90.8,10292836842.0
2005-07-27 16:00:00,90.829,90.99,90.681,90.809,7920420474.0
2005-07-27 17:00:00,90.804,91.035,90.742,90.949,7629163093.0
2005-07-27 18:00:00,90.952,91.09,90.895,90.951,7221777513.0
2005-07-27 19:00:00,90.945,90.969,90.834,90.912,6709785097.0
2005-07-27 20:00:00,90.915,90.96,90.71,90.751,5454031816.0
2005-07-27 21:00:00,90.762,90.93,90.72,90.81,6209745370.0
2005-07-27 22:00:00,90.814,90.925,90.777,90.915,7321531186.0
2005-07-27 23:00:00,90.908,90.933,90.868,90.887,4509382466.0
2005-07-28 00:00:00,90.878,90.973,90.828,90.952,10535938926.0
2005-07-28 01:00:00,90.965,90.983,90.665,90.745,14264913891.0
2005-07-28 02:00:00,90.745,90.956,90.71,90.912,7216422286.0
2005-07-28 03:00:00,90.901,90.959,90.847,90.913,10082763556.0
2005-07-28 04:00:00,90.921,90.93,90.839,90.877,14587608158.0
2005-07-28 05:00:00,90.882,90.889,90.782,90.82,11078634025.0
2005-07-28 06:00:00,90.812,90.983,90.794,90.923,24951875595.0
2005-07-28 07:00:00,90.916,90.956,90.882,90.937,16788537141.0
2005-07-28 08:00:00,90.934,91.07,90.915,91.05,15723170522.0
2005-07-28 09:00:00,91.037,91.235,90.961,91.199,13705827293.0
2005-07-28 10:00:00,91.191,91.439,91.141,91.255,12893200605.0
2005-07-28 11:00:00,91.242,91.314,91.044,91.066,21117330130.0
2005-07-28 12:00:00,91.054,91.097,90.83,90.852,17802741833.0
2005-07-28 13:00:00,90.883,91.086,90.863,91.044,22431698662.0
2005-07-28 14:00:00,91.03,91.066,90.817,90.858,15790217859.0
2005-07-28 15:00:00,90.852,90.991,90.786,90.971,9784170854.0
2005-07-28 16:00:00,90.979,91.028,90.781,90.908,8455252732.0
2005-07-28 17:00:00,90.911,91.033,90.78,90.955,8700477879.0
2005-07-28 18:00:00,90.962,91.032,90.863,90.973,7490125129.0
2005-07-28 19:00:00,90.972,91.145,90.958,91.038,6909458684.0
2005-07-28 20:00:00,91.041,91.06,90.915,90.944,5613713357.0
2005-07-28 21:00:00,90.931,91.0,90.884,90.977,6061160141.0
2005-07-28 22:00:00,90.977,91.152,90.921,91.152,7780396893.0
2005-07-28 23:00:00,91.144,91.144,90.992,91.057,3609748407.0
2005-07-29 00:00:00,91.049,91.175,91.02,91.163,8193310914.0
2005-07-29 01:00:00,91.16,91.289,91.14,91.248,7909983453.0
2005-07-29 02:00:00,91.245,91.276,91.08,91.187,7246573599.0
2005-07-29 03:00:00,91.187,91.296,91.097,91.284,9793793435.0
2005-07-29 04:00:00,91.29,91.29,91.146,91.161,15110290841.0
2005-07-29 05:00:00,91.164,91.188,91.125,91.18,11053277870.0
2005-07-29 06:00:00,91.175,91.185,91.114,91.143,24595733123.0
2005-07-29 07:00:00,91.138,91.159,91.043,91.069,15526510161.0
2005-07-29 08:00:00,91.05,91.1,90.9,91.048,16167720162.0
2005-07-29 09:00:00,91.053,91.324,90.982,91.313,13366741773.0
2005-07-29 10:00:00,91.291,91.405,91.246,91.321,12275346588.0
2005-07-29 11:00:00,91.307,91.461,91.268,91.434,20495795858.0
2005-07-29 12:00:00,91.424,91.497,91.346,91.363,18066004689.0
2005-07-29 13:00:00,91.383,91.516,91.326,91.441,23448706304.0
2005-07-29 14:00:00,91.446,91.501,91.191,91.352,16025213612.0
2005-07-29 15:00:00,91.362,91.425,91.227,91.29,10346165800.0
2005-07-29 16:00:00,91.296,91.48,91.189,91.393,8450032943.0
2005-07-29 17:00:00,91.405,91.581,91.343,91.539,8274785304.0
2005-07-29 18:00:00,91.54,91.866,91.423,91.758,7300660591.0
2005-07-29 19:00:00,91.731,91.761,91.661,91.715,7134400407.0
2005-07-29 20:00:00,91.722,91.836,91.651,91.783,5445189592.0
2005-07-29 21:00:00,91.78,91.821,91.728,91.805,6097678853.0
2005-07-29 22:00:00,91.809,91.898,91.77,91.88,3022606090.0
2005-07-31 23:00:00,91.885,92.091,91.885,92.07,402166347.0
2005-08-01 00:00:00,92.082,92.126,92.021,92.06,7692100814.0
2005-08-01 01:00:00,92.072,92.098,91.847,91.973,13223002413.0
2005-08-01 02:00:00,91.962,91.962,91.817,91.882,6355834092.0
2005-08-01 03:00:00,91.877,91.973,91.856,91.924,10395346611.0
2005-08-01 04:00:00,91.93,91.951,91.762,91.831,14871292269.0
2005-08-01 05:00:00,91.835,92.045,91.76,91.912,11570716256.0
2005-08-01 06:00:00,91.909,91.943,91.818,91.893,23469599728.0
2005-08-01 07:00:00,91.89,92.076,91.882,92.01,16227694856.0
2005-08-01 08:00:00,92.012,92.07,91.951,92.045,16013903815.0
2005-08-01 09:00:00,92.048,92.048,91.835,91.986,13242756738.0
2005-08-01 10:00:00,91.975,92.03,91.742,91.903,12773294178.0
2005-08-01 11:00:00,91.89,91.915,91.795,91.859,20595264713.0
2005-08-01 12:00:00,91.856,91.889,91.742,91.821,17709765819.0
2005-08-01 13:00:00,91.828,91.895,91.74,91.82,23273602316.0
2005-08-01 14:00:00,91.817,91.869,91.672,91.743,16068504320.0
2005-08-01 15:00:00,91.743,92.067,91.675,92.061,10718531282.0
2005-08-01 16:00:00,92.058,92.42,92.047,92.42,8289864359.0
2005-08-01 17:00:00,92.42,92.466,92.286,92.364,8338751060.0
2005-08-01 18:00:00,92.374,92.428,92.291,92.349,7233733284.0
2005-08-01 19:00:00,92.351,92.69,92.305,92.498,6750567475.0
2005-08-01 20:00:00,92.494,92.679,92.473,92.591,5806660783.0
2005-08-01 21:00:00,92.583,92.625,92.533,92.587,6714428549.0
2005-08-01 22:00:00,92.585,92.608,92.52,92.565,6874455310.0
2005-08-01 23:00:00,92.56,92.593,92.556,92.581,271891703.0
2005-08-02 02:00:00,92.475,92.491,92.457,92.457,193976971.0
2005-08-02 03:00:00,92.458,92.482,92.096,92.103,10275732705.0
2005-08-02 04:00:00,92.098,92.194,92.043,92.17,15400910794.0
2005-08-02 05:00:00,92.175,92.233,92.063,92.075,10918725220.0
2005-08-02 06:00:00,92.063,92.173,91.983,92.147,20015646975.0
2005-08-02 07:00:00,92.15,92.188,92.1,92.185,17436727458.0
2005-08-02 08:00:00,92.183,92.2,91.984,92.06,15579462443.0
2005-08-02 09:00:00,92.068,92.105,91.873,91.894,13390755438.0
2005-08-02 10:00:00,91.891,91.906,91.678,91.737,12931244661.0
2005-08-02 11:00:00,91.725,91.957,91.673,91.91,20334292141.0
2005-08-02 12:00:00,91.904,92.08,91.883,91.954,17318103310.0
2005-08-02 13:00:00,91.996,92.074,91.818,91.914,23565187738.0
2005-08-02 14:00:00,91.917,92.215,91.82,92.002,15919170565.0
2005-08-02 15:00:00,92.005,92.207,91.878,92.064,10467017272.0
2005-08-02 16:00:00,92.063,92.131,91.998,92.052,7859278125.0
2005-08-02 17:00:00,92.048,92.066,91.739,91.772,8252305068.0
2005-08-02 18:00:00,91.781,91.792,91.568,91.616,7558376907.0
2005-08-02 19:00:00,91.617,91.634,91.531,91.593,6843458689.0
2005-08-02 20:00:00,91.593,91.633,91.481,91.578,5676929395.0
2005-08-02 21:00:00,91.577,91.605,91.494,91.567,5968378037.0
2005-08-02 22:00:00,91.567,91.597,91.412,91.418,7331115436.0
2005-08-02 23:00:00,91.405,91.405,91.316,91.332,4269596814.0
2005-08-03 00:00:00,91.32,91.495,91.287,91.475,6376905267.0
2005-08-03 01:00:00,91.485,91.555,91.465,91.498,14651097101.0
2005-08-03 02:00:00,91.507,91.8,91.47,91.795,5254892478.0
2005-08-03 03:00:00,91.803,91.855,91.773,91.823,4714815284.0
2005-08-03 04:00:00,91.831,91.906,91.737,91.759,14261117303.0
2005-08-03 05:00:00,91.767,91.952,91.737,91.903,11306397040.0
2005-08-03 06:00:00,91.895,91.911,91.83,91.883,25184220495.0
2005-08-03 07:00:00,91.885,91.943,91.848,91.88,16093447549.0
2005-08-03 08:00:00,91.877,91.956,91.814,91.892,15050697978.0
2005-08-03 09:00:00,91.889,92.053,91.878,91.983,13800657761.0
2005-08-03 10:00:00,91.976,92.039,91.872,91.948,12987454772.0
2005-08-03 11:00:00,91.937,91.956,91.739,91.785,20278305235.0
2005-08-03 12:00:00,91.774,91.86,91.668,91.68,17449494598.0
2005-08-03 13:00:00,91.694,91.744,91.583,91.688,23740836857.0
2005-08-03 14:00:00,91.685,91.868,91.64,91.767,15556600547.0
2005-08-03 15:00:00,91.762,91.809,91.559,91.749,10361454782.0
2005-08-03 16:00:00,91.733,91.782,91.532,91.567,8115170279.0
2005-08-03 17:00:00,91.551,91.6,91.483,91.524,3146587215.0
2005-08-03 18:00:00,91.547,91.61,91.415,91.443,7416680596.0
2005-08-03 19:00:00,91.431,91.441,91.341,91.415,6840026005.0
2005-08-03 20:00:00,91.411,91.432,91.238,91.267,5073934646.0
2005-08-03 21:00:00,91.273,91.321,91.225,91.285,6056626637.0
2005-08-03 22:00:00,91.29,91.32,91.202,91.265,6904994416.0
2005-08-03 23:00:00,91.252,91.342,91.226,91.321,3153269564.0
2005-08-04 00:00:00,91.31,91.404,91.256,91.357,10281124291.0
2005-08-04 01:00:00,91.342,91.409,91.238,91.386,15054043991.0
2005-08-04 02:00:00,91.382,91.539,91.344,91.456,7041664076.0
2005-08-04 03:00:00,91.451,91.451,91.217,91.345,8260159170.0
2005-08-04 04:00:00,91.355,91.516,91.319,91.493,12720834382.0
2005-08-04 05:00:00,91.5,91.525,91.427,91.46,10397367281.0
2005-08-04 06:00:00,91.46,91.549,91.433,91.508,23275736948.0
2005-08-04 07:00:00,91.511,91.561,91.412,91.491,16599091649.0
2005-08-04 08:00:00,91.483,91.529,91.216,91.259,15174992256.0
2005-08-04 09:00:00,91.277,91.531,91.223,91.51,13858382532.0
2005-08-04 10:00:00,91.513,91.66,91.478,91.595,13031440655.0
2005-08-04 11:00:00,91.585,91.7,91.49,91.611,20522638863.0
2005-08-04 12:00:00,91.61,91.668,91.465,91.586,17694255912.0
2005-08-04 13:00:00,91.618,91.728,91.554,91.647,22961292580.0
2005-08-04 14:00:00,91.646,91.711,91.528,91.618,16033802832.0
2005-08-04 15:00:00,91.614,91.827,91.553,91.792,10075607502.0
2005-08-04 16:00:00,91.797,91.948,91.749,91.92,7715405551.0
2005-08-04 17:00:00,91.909,91.916,91.593,91.693,8132257437.0
2005-08-04 18:00:00,91.69,91.731,91.51,91.605,7251153288.0
2005-08-04 19:00:00,91.599,91.706,91.572,91.658,6859454565.0
2005-08-04 20:00:00,91.65,91.704,91.596,91.601,5364583526.0
2005-08-04 21:00:00,91.599,91.677,91.581,91.677,6021747015.0
2005-08-04 22:00:00,91.69,91.702,91.576,91.585,7092517046.0
2005-08-04 23:00:00,91.584,91.7,91.572,91.697,4313764081.0
2005-08-05 00:00:00,91.688,91.741,91.593,91.716,10065680470.0
2005-08-05 01:00:00,91.72,91.78,91.71,91.755,5963394998.0
2005-08-05 02:00:00,91.706,91.706,91.516,91.611,1768464959.0
2005-08-05 03:00:00,91.607,91.657,91.506,91.565,10081768334.0
2005-08-05 04:00:00,91.569,91.696,91.516,91.676,16196330965.0
2005-08-05 05:00:00,91.673,91.915,91.65,91.89,12223149829.0
2005-08-05 06:00:00,91.884,91.929,91.801,91.88,25136234344.0
2005-08-05 07:00:00,91.873,91.893,91.745,91.79,16827784308.0
2005-08-05 08:00:00,91.788,91.853,91.581,91.635,15270852032.0
2005-08-05 09:00:00,91.637,91.675,91.507,91.645,13773801779.0
2005-08-05 10:00:00,91.637,91.888,91.57,91.842,13051617552.0
2005-08-05 11:00:00,91.838,91.916,91.734,91.782,21392075732.0
2005-08-05 12:00:00,91.774,91.96,91.72,91.826,17244136319.0
2005-08-05 13:00:00,91.831,91.831,91.524,91.608,23532820201.0
2005-08-05 14:00:00,91.616,91.653,91.273,91.62,16760953693.0
2005-08-05 15:00:00,91.61,91.866,91.53,91.837,11084799653.0
2005-08-05 16:00:00,91.822,92.067,91.787,91.993,8191797770.0
2005-08-05 17:00:00,91.988,92.087,91.775,91.951,8444147962.0
2005-08-05 18:00:00,91.96,92.047,91.907,91.99,7343563432.0
2005-08-05 19:00:00,91.995,92.027,91.906,91.928,6879113936.0
2005-08-05 20:00:00,91.93,92.106,91.89,92.076,5427515688.0
2005-08-05 21:00:00,92.062,92.071,91.982,92.038,6312379381.0
2005-08-05 22:00:00,92.045,92.099,91.98,92.03,2910988651.0
2005-08-08 03:00:00,92.06,92.306,92.06,92.285,6805024158.0
2005-08-08 04:00:00,92.299,92.405,92.276,92.322,14798595610.0
2005-08-08 05:00:00,92.322,92.35,92.225,92.306,11291744184.0
2005-08-08 06:00:00,92.3,92.402,92.155,92.236,22535596899.0
2005-08-08 07:00:00,92.23,92.325,92.124,92.173,15527438650.0
2005-08-08 08:00:00,92.156,92.295,92.121,92.135,15279066738.0
2005-08-08 09:00:00,92.134,92.284,92.062,92.284,12934404742.0
2005-08-08 10:00:00,92.296,92.311,92.08,92.212,12194106058.0
2005-08-08 11:00:00,92.222,92.222,91.987,92.007,20308262248.0
2005-08-08 12:00:00,92.003,92.051,91.794,91.822,18238057321.0
2005-08-08 13:00:00,91.854,92.169,91.813,92.125,22697075334.0
2005-08-08 14:00:00,92.118,92.232,92.027,92.207,15781010105.0
2005-08-08 15:00:00,92.206,92.219,92.073,92.132,10284816285.0
2005-08-08 16:00:00,92.137,92.186,92.024,92.149,8335195946.0
2005-08-08 17:00:00,92.141,92.243,92.094,92.183,8207685782.0
2005-08-08 18:00:00,92.18,92.225,92.003,92.204,7368379423.0
2005-08-08 19:00:00,92.201,92.369,92.201,92.294,7300175928.0
2005-08-08 20:00:00,92.295,92.332,92.174,92.288,5776582927.0
2005-08-08 21:00:00,92.28,92.333,92.206,92.214,5935472850.0
2005-08-08 22:00:00,92.197,92.317,92.174,92.285,7132458561.0
2005-08-08 23:00:00,92.282,92.297,92.273,92.282,321372871.0
2005-08-09 00:00:00,92.27,92.288,92.248,92.288,1192089018.0
2005-08-09 01:00:00,92.281,92.301,92.19,92.225,11448283347.0
2005-08-09 02:00:00,92.222,92.283,92.149,92.205,7557071399.0
2005-08-09 03:00:00,92.206,92.22,92.061,92.11,9238890814.0
2005-08-09 04:00:00,92.12,92.228,92.112,92.191,14692747667.0
2005-08-09 05:00:00,92.197,92.251,92.156,92.183,10885157535.0
2005-08-09 06:00:00,92.185,92.253,92.147,92.232,23193077646.0
2005-08-09 07:00:00,92.225,92.279,92.167,92.209,17225183553.0
2005-08-09 08:00:00,92.198,92.202,92.061,92.195,15284784235.0
2005-08-09 09:00:00,92.198,92.292,92.129,92.163,14013675434.0
2005-08-09 10:00:00,92.164,92.295,92.08,92.268,12783606362.0
2005-08-09 11:00:00,92.256,92.289,91.926,91.986,18976027037.0
2005-08-09 12:00:00,91.992,92.154,91.965,92.05,17643415817.0
2005-08-09 13:00:00,92.119,92.302,92.066,92.265,22999850861.0
2005-08-09 14:00:00,92.265,92.324,92.126,92.185,15778921621.0
2005-08-09 15:00:00,92.186,92.296,92.125,92.253,10166035564.0
2005-08-09 16:00:00,92.26,92.296,92.158,92.196,8770770716.0
2005-08-09 17:00:00,92.179,92.282,92.097,92.261,8571230989.0
2005-08-09 18:00:00,92.271,92.351,92.186,92.229,6999762555.0
2005-08-09 19:00:00,92.231,92.312,92.202,92.295,7036768527.0
2005-08-09 20:00:00,92.298,92.345,92.146,92.174,5420572270.0
2005-08-09 21:00:00,92.157,92.295,92.121,92.227,5709026650.0
2005-08-09 22:00:00,92.23,92.28,92.177,92.262,7494588424.0
2005-08-09 23:00:00,92.265,92.32,92.167,92.187,4830669064.0
2005-08-10 00:00:00,92.179,92.203,92.05,92.055,9926491757.0
2005-08-10 01:00:00,92.063,92.123,92.019,92.082,15875546174.0
2005-08-10 02:00:00,92.086,92.094,91.861,91.947,7360399260.0
2005-08-10 03:00:00,91.936,91.953,91.716,91.735,9877816753.0
2005-08-10 04:00:00,91.745,91.745,91.612,91.69,15759977572.0
2005-08-10 05:00:00,91.694,91.729,91.643,91.698,11744212801.0
2005-08-10 06:00:00,91.695,91.741,91.578,91.593,24218754003.0
2005-08-10 07:00:00,91.599,91.644,91.515,91.625,16850807885.0
2005-08-10 08:00:00,91.626,91.653,91.394,91.426,15165989130.0
2005-08-10 09:00:00,91.42,91.591,91.341,91.43,13564615653.0
2005-08-10 10:00:00,91.42,91.472,91.094,91.16,12555636658.0
2005-08-10 11:00:00,91.152,91.359,91.12,91.34,21170653371.0
2005-08-10 12:00:00,91.338,91.535,91.259,91.415,17231146500.0
2005-08-10 13:00:00,91.436,91.61,91.394,91.544,22854589836.0
2005-08-10 14:00:00,91.545,91.718,91.45,91.568,15932298686.0
2005-08-10 15:00:00,91.575,91.58,91.193,91.239,10454512704.0
2005-08-10 16:00:00,91.207,91.241,90.996,91.138,8293566424.0
2005-08-10 17:00:00,91.138,91.402,91.138,91.35,8588333417.0
2005-08-10 18:00:00,91.347,91.379,91.218,91.272,6808223612.0
2005-08-10 19:00:00,91.269,91.306,91.215,91.215,6691905084.0
2005-08-10 20:00:00,91.218,91.332,91.175,91.307,4995304049.0
2005-08-10 21:00:00,91.308,91.465,91.29,91.465,5840804521.0
2005-08-10 22:00:00,91.465,91.465,91.335,91.374,7698937159.0
2005-08-10 23:00:00,91.368,91.452,91.324,91.361,4612457887.0
2005-08-11 00:00:00,91.357,91.404,91.312,91.327,10580199658.0
2005-08-11 01:00:00,91.332,91.347,91.187,91.248,15723209068.0
2005-08-11 02:00:00,91.257,91.27,91.156,91.164,7650567322.0
2005-08-11 03:00:00,91.159,91.202,91.048,91.192,9911398855.0
2005-08-11 04:00:00,91.199,91.32,91.148,91.251,15554020743.0
2005-08-11 05:00:00,91.256,91.299,91.197,91.214,10952370090.0
2005-08-11 06:00:00,91.213,91.272,91.072,91.092,25425143710.0
2005-08-11 07:00:00,91.089,91.133,90.959,91.085,17138064047.0
2005-08-11 08:00:00,91.094,91.298,91.077,91.125,15452977796.0
2005-08-11 09:00:00,91.117,91.244,91.089,91.124,13987484726.0
2005-08-11 10:00:00,91.11,91.215,91.035,91.154,13046219877.0
2005-08-11 11:00:00,91.137,91.293,91.128,91.255,20214848641.0
2005-08-11 12:00:00,91.245,91.353,91.226,91.226,17680496580.0
2005-08-11 13:00:00,91.249,91.501,91.213,91.457,22196713172.0
2005-08-11 14:00:00,91.459,91.478,91.305,91.374,16235526147.0
2005-08-11 15:00:00,91.383,91.603,91.315,91.602,10745180250.0
2005-08-11 16:00:00,91.6,91.659,91.376,91.504,8687016258.0
2005-08-11 17:00:00,91.53,91.572,91.336,91.393,8252674518.0
2005-08-11 18:00:00,91.399,91.473,91.295,91.355,7231938485.0
2005-08-11 19:00:00,91.349,91.511,91.291,91.369,7017039625.0
2005-08-11 20:00:00,91.368,91.478,91.35,91.4,5362208840.0
2005-08-11 21:00:00,91.399,91.411,91.211,91.277,6282677469.0
2005-08-11 22:00:00,91.274,91.374,91.246,91.374,7450477183.0
2005-08-11 23:00:00,91.333,91.333,91.173,91.238,3516748148.0
2005-08-12 00:00:00,91.237,91.274,91.178,91.222,9574439940.0
2005-08-12 01:00:00,91.225,91.31,91.181,91.23,15328921997.0
2005-08-12 02:00:00,91.2,91.253,91.071,91.241,6876462730.0
2005-08-12 03:00:00,91.228,91.331,91.19,91.205,9505014165.0
2005-08-12 04:00:00,91.225,91.347,91.196,91.314,14454277129.0
2005-08-12 05:00:00,91.314,91.357,91.252,91.32,10915262740.0
2005-08-12 06:00:00,91.313,91.381,91.287,91.331,25309854512.0
2005-08-12 07:00:00,91.33,91.395,91.247,91.306,16927544054.0
2005-08-12 08:00:00,91.296,91.396,91.205,91.22,16104778297.0
2005-08-12 09:00:00,91.208,91.291,91.188,91.288,13987121226.0
2005-08-12 10:00:00,91.28,91.331,91.117,91.215,13325012245.0
2005-08-12 11:00:00,91.2,91.23,91.13,91.189,20473044869.0
2005-08-12 12:00:00,91.182,91.252,91.114,91.163,17458744207.0
2005-08-12 13:00:00,91.191,91.439,91.159,91.335,23267329906.0
2005-08-12 14:00:00,91.335,91.533,91.11,91.427,15955516769.0
2005-08-12 15:00:00,91.429,91.781,91.362,91.723,10249306946.0
2005-08-12 16:00:00,91.711,91.727,91.533,91.641,8756160258.0
2005-08-12 17:00:00,91.663,91.677,91.552,91.668,8365660707.0
2005-08-12 18:00:00,91.665,91.783,91.545,91.589,7286981189.0
2005-08-12 19:00:00,91.581,91.664,91.511,91.515,6785230751.0
2005-08-12 20:00:00,91.523,91.556,91.405,91.458,5412546966.0
2005-08-12 21:00:00,91.45,91.452,91.333,91.36,6403170148.0
2005-08-12 22:00:00,91.36,91.385,91.305,91.36,2844723709.0
2005-08-14 23:00:00,91.355,91.36,91.349,91.36,93583871.0
2005-08-15 00:00:00,91.367,91.479,91.367,91.462,6622134829.0
2005-08-15 01:00:00,91.467,91.568,91.449,91.55,13746987452.0
2005-08-15 02:00:00,91.552,91.65,91.545,91.607,7231585750.0
2005-08-15 03:00:00,91.598,91.744,91.56,91.723,10546243280.0
2005-08-15 04:00:00,91.743,91.747,91.622,91.631,14958645369.0
2005-08-15 05:00:00,91.637,91.662,91.526,91.55,10977501481.0
2005-08-15 06:00:00,91.546,91.586,91.522,91.545,24529796579.0
2005-08-15 07:00:00,91.536,91.646,91.517,91.614,16652976187.0
2005-08-15 08:00:00,91.612,91.671,91.558,91.594,15170415268.0
2005-08-15 09:00:00,91.597,91.669,91.367,91.542,13667295001.0
2005-08-15 10:00:00,91.538,91.56,91.399,91.515,12295354516.0
2005-08-15 11:00:00,91.505,91.512,91.34,91.371,19908345812.0
2005-08-15 12:00:00,91.37,91.529,91.356,91.458,17679710564.0
2005-08-15 13:00:00,91.484,91.659,91.43,91.553,23695918278.0
2005-08-15 14:00:00,91.552,91.615,91.372,91.464,16012793204.0
2005-08-15 15:00:00,91.472,91.647,91.402,91.508,9653126548.0
2005-08-15 16:00:00,91.503,91.627,91.26,91.26,8604125997.0
2005-08-15 17:00:00,91.26,91.389,91.16,91.376,8543838291.0
2005-08-15 18:00:00,91.374,91.431,91.107,91.203,7134944358.0
2005-08-15 19:00:00,91.202,91.222,91.027,91.075,7539444082.0
2005-08-15 20:00:00,91.08,91.102,90.951,91.056,5341265378.0
2005-08-15 21:00:00,91.05,91.095,91.01,91.055,6062338369.0
2005-08-15 22:00:00,91.048,91.068,90.949,91.005,7543969028.0
2005-08-15 23:00:00,91.002,91.053,90.95,91.047,2718305321.0
2005-08-16 00:00:00,91.043,91.1,91.0,91.065,10673818161.0
2005-08-16 01:00:00,91.072,91.13,91.044,91.065,15531345372.0
2005-08-16 02:00:00,91.071,91.104,90.94,91.001,7215451586.0
2005-08-16 03:00:00,90.991,91.066,90.816,90.828,10189668284.0
2005-08-16 04:00:00,90.84,90.903,90.801,90.847,15210455503.0
2005-08-16 05:00:00,90.847,90.87,90.79,90.836,11476044938.0
2005-08-16 06:00:00,90.832,90.851,90.78,90.813,25097214763.0
2005-08-16 07:00:00,90.811,90.894,90.785,90.88,16974478337.0
2005-08-16 08:00:00,90.872,90.92,90.757,90.801,15137031182.0
2005-08-16 09:00:00,90.804,90.879,90.663,90.7,13789051203.0
2005-08-16 10:00:00,90.694,90.904,90.667,90.776,12693157325.0
2005-08-16 11:00:00,90.768,90.931,90.766,90.803,19980416743.0
2005-08-16 12:00:00,90.801,90.812,90.662,90.676,18108337240.0
2005-08-16 13:00:00,90.684,90.952,90.661,90.892,23526622890.0
2005-08-16 14:00:00,90.894,91.177,90.788,91.164,15706944152.0
2005-08-16 15:00:00,91.174,91.195,91.077,91.107,10284416455.0
2005-08-16 16:00:00,91.113,91.174,91.014,91.085,8870493530.0
2005-08-16 17:00:00,91.072,91.418,91.023,91.414,8170591200.0
2005-08-16 18:00:00,91.429,91.486,91.313,91.328,7470401647.0
2005-08-16 19:00:00,91.319,91.358,91.26,91.335,7019708717.0
2005-08-16 20:00:00,91.342,91.414,91.282,91.285,5219518388.0
2005-08-16 21:00:00,91.276,91.38,91.18,91.375,6527180993.0
2005-08-16 22:00:00,91.38,91.451,91.286,91.363,6940445242.0
2005-08-16 23:00:00,91.367,91.448,91.351,91.427,4080055448.0
2005-08-17 00:00:00,91.418,91.512,91.367,91.39,9822966428.0
2005-08-17 01:00:00,91.381,91.468,91.307,91.368,15765987083.0
2005-08-17 02:00:00,91.364,91.381,91.158,91.201,7674231247.0
2005-08-17 03:00:00,91.208,91.225,91.035,91.097,10077156011.0
2005-08-17 04:00:00,91.109,91.121,91.024,91.092,15141526542.0
2005-08-17 05:00:00,91.096,91.214,91.093,91.175,10637941791.0
2005-08-17 06:00:00,91.173,91.198,91.077,91.171,24813600349.0
2005-08-17 07:00:00,91.173,91.283,91.13,91.258,17175924264.0
2005-08-17 08:00:00,91.254,91.498,91.223,91.338,15223636247.0
2005-08-17 09:00:00,91.345,91.479,91.308,91.362,13476246571.0
2005-08-17 10:00:00,91.362,91.475,91.286,91.44,11169121281.0
2005-08-17 11:00:00,91.429,91.561,91.394,91.479,20205210825.0
2005-08-17 12:00:00,91.474,91.495,91.302,91.322,18023552816.0
2005-08-17 13:00:00,91.362,91.53,91.332,91.405,22481656595.0
2005-08-17 14:00:00,91.411,91.439,91.175,91.235,16327856696.0
2005-08-17 15:00:00,91.241,91.265,90.815,90.831,10317162202.0
2005-08-17 16:00:00,90.837,90.93,90.659,90.702,8248826496.0
2005-08-17 17:00:00,90.703,90.835,90.6,90.792,8648791194.0
2005-08-17 18:00:00,90.79,90.923,90.7,90.908,6984988472.0
2005-08-17 19:00:00,90.898,91.003,90.855,90.885,6899137242.0
2005-08-17 20:00:00,90.892,90.922,90.542,90.612,5750093314.0
2005-08-17 21:00:00,90.6,90.709,90.548,90.62,6692653927.0
2005-08-17 22:00:00,90.615,90.661,90.553,90.565,7450460701.0
2005-08-17 23:00:00,90.569,90.607,90.343,90.361,5167037709.0
2005-08-18 00:00:00,90.35,90.507,90.347,90.473,10914450470.0
2005-08-18 01:00:00,90.495,90.537,90.422,90.525,14618078433.0
2005-08-18 02:00:00,90.517,90.731,90.48,90.682,7426619955.0
2005-08-18 03:00:00,90.667,90.886,90.589,90.865,10008854660.0
2005-08-18 04:00:00,90.879,90.884,90.728,90.758,15136516108.0
2005-08-18 05:00:00,90.766,90.841,90.725,90.83,11350602570.0
2005-08-18 06:00:00,90.83,90.929,90.789,90.806,24566828377.0
2005-08-18 07:00:00,90.797,90.873,90.745,90.842,16618625423.0
2005-08-18 08:00:00,90.829,90.851,90.741,90.785,13919324912.0
2005-08-18 09:00:00,90.785,90.872,90.764,90.85,13272698141.0
2005-08-18 10:00:00,90.837,90.895,90.726,90.843,12708262135.0
2005-08-18 11:00:00,90.844,90.958,90.677,90.735,21001231444.0
2005-08-18 12:00:00,90.735,90.945,90.72,90.769,16971409975.0
2005-08-18 13:00:00,90.787,90.877,90.73,90.853,23395078723.0
2005-08-18 14:00:00,90.847,90.878,90.699,90.754,16289802014.0
2005-08-18 15:00:00,90.748,90.88,90.51,90.511,10539689700.0
2005-08-18 16:00:00,90.507,90.627,90.441,90.61,4513759883.0
2005-08-18 17:00:00,90.599,90.775,90.508,90.72,7694547174.0
2005-08-18 18:00:00,90.714,90.714,90.456,90.592,7177866392.0
2005-08-18 19:00:00,90.605,90.686,90.564,90.636,6769265139.0
2005-08-18 20:00:00,90.651,90.69,90.482,90.642,5728605567.0
2005-08-18 21:00:00,90.638,90.75,90.593,90.623,6385116994.0
2005-08-18 22:00:00,90.624,90.676,90.578,90.63,6606327003.0
2005-08-18 23:00:00,90.628,90.677,90.59,90.637,3659298921.0
2005-08-19 00:00:00,90.628,90.667,90.59,90.625,10559312019.0
2005-08-19 01:00:00,90.627,90.695,90.557,90.563,15580689006.0
2005-08-19 02:00:00,90.55,90.641,90.454,90.587,7537627485.0
2005-08-19 03:00:00,90.588,90.727,90.559,90.655,10547707568.0
2005-08-19 04:00:00,90.659,90.678,90.564,90.581,15177071215.0
2005-08-19 05:00:00,90.582,90.638,90.5,90.61,11390986448.0
2005-08-19 06:00:00,90.603,90.616,90.55,90.601,23996194901.0
2005-08-19 07:00:00,90.6,90.671,90.558,90.634,16709646618.0
2005-08-19 08:00:00,90.628,90.723,90.551,90.63,15461029229.0
2005-08-19 09:00:00,90.625,90.726,90.587,90.716,13881200808.0
2005-08-19 10:00:00,90.715,90.727,90.532,90.669,12791551280.0
2005-08-19 11:00:00,90.663,90.735,90.468,90.507,20740570512.0
2005-08-19 12:00:00,90.505,90.842,90.499,90.727,17643662261.0
2005-08-19 13:00:00,90.765,90.869,90.641,90.708,22775806793.0
2005-08-19 14:00:00,90.703,90.756,90.591,90.71,16613955775.0
2005-08-19 15:00:00,90.715,90.862,90.655,90.732,10424960948.0
2005-08-19 16:00:00,90.731,91.04,90.699,91.04,8594316844.0
2005-08-19 17:00:00,91.045,91.14,90.932,91.129,8606493626.0
2005-08-19 18:00:00,91.15,91.193,90.972,91.153,6778176765.0
2005-08-19 19:00:00,91.144,91.23,91.06,91.103,6927736762.0
2005-08-19 20:00:00,91.11,91.209,90.985,91.022,5217355776.0
2005-08-19 21:00:00,90.986,91.095,90.955,91.09,6493265773.0
2005-08-19 22:00:00,91.094,91.168,91.084,91.168,2790722434.0
2005-08-21 23:00:00,91.165,91.165,91.109,91.132,687986856.0
2005-08-22 00:00:00,91.143,91.205,91.143,91.188,1376639653.0
2005-08-22 01:00:00,91.19,91.205,91.072,91.085,8355164692.0
2005-08-22 02:00:00,91.086,91.096,90.949,91.047,6792504732.0
2005-08-22 03:00:00,91.039,91.05,90.959,90.976,11001610417.0
2005-08-22 04:00:00,90.99,91.017,90.917,90.959,14542610566.0
2005-08-22 05:00:00,90.958,91.013,90.894,90.91,10052566036.0
2005-08-22 06:00:00,90.897,90.972,90.86,90.962,21039967684.0
2005-08-22 07:00:00,90.954,90.985,90.818,90.853,16658321995.0
2005-08-22 08:00:00,90.841,90.867,90.727,90.728,15233845306.0
2005-08-22 09:00:00,90.72,90.729,90.548,90.684,13820494149.0
2005-08-22 10:00:00,90.679,90.753,90.463,90.655,13168307909.0
2005-08-22 11:00:00,90.635,90.649,90.458,90.498,19671082910.0
2005-08-22 12:00:00,90.49,90.63,90.465,90.517,16301835174.0
2005-08-22 13:00:00,90.553,90.788,90.513,90.685,22330585248.0
2005-08-22 14:00:00,90.69,90.727,90.531,90.643,16004591539.0
2005-08-22 15:00:00,90.637,90.959,90.586,90.931,9994346400.0
2005-08-22 16:00:00,90.933,91.062,90.87,91.062,8433589562.0
2005-08-22 17:00:00,91.05,91.167,90.992,91.134,8312596541.0
2005-08-22 18:00:00,91.141,91.262,91.039,91.102,7302733553.0
2005-08-22 19:00:00,91.101,91.175,91.037,91.165,6766858052.0
2005-08-22 20:00:00,91.147,91.197,91.029,91.101,5568014296.0
2005-08-22 21:00:00,91.107,91.227,91.038,91.182,5709874802.0
2005-08-22 22:00:00,91.183,91.262,91.172,91.232,6953800635.0
2005-08-22 23:00:00,91.225,91.27,91.197,91.237,4178471233.0
2005-08-23 00:00:00,91.228,91.3,91.168,91.219,10330578776.0
2005-08-23 01:00:00,91.245,91.258,91.14,91.145,15095104580.0
2005-08-23 02:00:00,91.147,91.217,91.095,91.112,7317361144.0
2005-08-23 03:00:00,91.105,91.223,91.001,91.191,10167767216.0
2005-08-23 04:00:00,91.21,91.253,91.157,91.209,15333776304.0
2005-08-23 05:00:00,91.217,91.271,91.142,91.176,11329125691.0
2005-08-23 06:00:00,91.173,91.204,91.115,91.148,25123735470.0
2005-08-23 07:00:00,91.153,91.357,91.132,91.331,17116054602.0
2005-08-23 08:00:00,91.326,91.425,91.218,91.36,15895520231.0
2005-08-23 09:00:00,91.357,91.516,91.321,91.347,13276931050.0
2005-08-23 10:00:00,91.345,91.539,91.303,91.488,13348363448.0
2005-08-23 11:00:00,91.475,91.564,91.433,91.517,19955892288.0
2005-08-23 12:00:00,91.507,91.764,91.412,91.65,16265709294.0
2005-08-23 13:00:00,91.67,91.748,91.586,91.705,23055489214.0
2005-08-23 14:00:00,91.702,91.771,91.506,91.569,16328051513.0
2005-08-23 15:00:00,91.585,91.881,91.465,91.808,10364214546.0
2005-08-23 16:00:00,91.806,91.924,91.703,91.81,8929072365.0
2005-08-23 17:00:00,91.82,91.868,91.561,91.684,8436047905.0
2005-08-23 18:00:00,91.686,91.718,91.588,91.605,7274527671.0
2005-08-23 19:00:00,91.599,91.663,91.546,91.546,6986962591.0
2005-08-23 20:00:00,91.553,91.759,91.528,91.658,5444615420.0
2005-08-23 21:00:00,91.639,91.732,91.633,91.717,5970333613.0
2005-08-23 22:00:00,91.723,91.725,91.638,91.711,6994069225.0
2005-08-23 23:00:00,91.722,91.825,91.722,91.784,4149779076.0
2005-08-24 00:00:00,91.772,91.8,91.689,91.695,10690639820.0
2005-08-24 01:00:00,91.702,91.858,91.7,91.807,15529331579.0
2005-08-24 02:00:00,91.813,91.961,91.81,91.89,6928773214.0
2005-08-24 03:00:00,91.88,92.077,91.851,92.025,10017436425.0
2005-08-24 04:00:00,92.03,92.114,91.94,92.051,15200188902.0
2005-08-24 05:00:00,92.055,92.178,91.985,92.141,11751766177.0
2005-08-24 06:00:00,92.122,92.142,91.921,91.971,24879496046.0
2005-08-24 07:00:00,91.969,92.033,91.925,91.997,17779811135.0
2005-08-24 08:00:00,92.0,92.097,91.969,92.018,15783108966.0
2005-08-24 09:00:00,92.027,92.227,91.971,92.197,13502550873.0
2005-08-24 10:00:00,92.196,92.257,92.013,92.132,12466347657.0
2005-08-24 11:00:00,92.115,92.264,92.088,92.095,20445217008.0
2005-08-24 12:00:00,92.09,92.282,92.09,92.152,18178616619.0
2005-08-24 13:00:00,92.171,92.299,92.115,92.195,23223374903.0
2005-08-24 14:00:00,92.194,92.359,92.094,92.34,16311872394.0
2005-08-24 15:00:00,92.331,92.383,92.034,92.23,10463230464.0
2005-08-24 16:00:00,92.221,92.339,92.143,92.169,8441408046.0
2005-08-24 17:00:00,92.17,92.272,92.064,92.242,8353209410.0
2005-08-24 18:00:00,92.254,92.262,92.109,92.215,7136778994.0
2005-08-24 19:00:00,92.211,92.527,92.188,92.42,7253554244.0
2005-08-24 20:00:00,92.416,92.442,92.34,92.403,5678228909.0
2005-08-24 21:00:00,92.391,92.48,92.37,92.47,6263037917.0
2005-08-24 22:00:00,92.466,92.612,92.421,92.53,7228967781.0
2005-08-24 23:00:00,92.522,92.539,92.493,92.52,201327625.0
2005-08-25 02:00:00,92.519,92.908,92.519,92.739,7290664534.0
2005-08-25 03:00:00,92.748,92.774,92.604,92.626,10786632747.0
2005-08-25 04:00:00,92.64,92.652,92.48,92.527,15525051239.0
2005-08-25 05:00:00,92.529,92.534,92.294,92.338,11680519786.0
2005-08-25 06:00:00,92.341,92.433,92.254,92.423,24706263179.0
2005-08-25 07:00:00,92.415,92.422,92.334,92.371,15308976073.0
2005-08-25 08:00:00,92.358,92.415,92.285,92.41,14071782201.0
2005-08-25 09:00:00,92.412,92.44,92.243,92.33,13176111147.0
2005-08-25 10:00:00,92.328,92.492,92.273,92.442,13252473937.0
2005-08-25 11:00:00,92.437,92.668,92.405,92.488,20609628165.0
2005-08-25 12:00:00,92.481,92.514,92.34,92.444,17901340261.0
2005-08-25 13:00:00,92.461,92.55,92.26,92.318,23001810009.0
2005-08-25 14:00:00,92.325,92.385,92.21,92.303,15884259873.0
2005-08-25 15:00:00,92.299,92.501,92.247,92.325,10195989615.0
2005-08-25 16:00:00,92.319,92.531,92.261,92.531,8155108189.0
2005-08-25 17:00:00,92.53,92.581,92.299,92.443,8640205517.0
2005-08-25 18:00:00,92.449,92.523,92.212,92.475,7349920435.0
2005-08-25 19:00:00,92.47,92.49,92.324,92.359,6963856267.0
2005-08-25 20:00:00,92.365,92.384,92.233,92.297,5435304648.0
2005-08-25 21:00:00,92.294,92.302,92.176,92.244,6459886866.0
2005-08-25 22:00:00,92.24,92.334,92.173,92.266,7066389729.0
2005-08-25 23:00:00,92.293,92.363,92.257,92.311,3110190627.0
2005-08-26 00:00:00,92.301,92.379,92.253,92.364,8931865309.0
2005-08-26 01:00:00,92.362,92.473,92.311,92.422,14977423677.0
2005-08-26 02:00:00,92.423,92.5,92.344,92.41,4549895609.0
2005-08-26 03:00:00,92.41,92.577,92.381,92.525,6821961757.0
2005-08-26 04:00:00,92.533,92.55,92.47,92.515,2968759808.0
2005-08-26 05:00:00,92.505,92.512,92.333,92.38,4122063742.0
2005-08-26 06:00:00,92.375,92.401,92.23,92.285,2581389187.0
2005-08-26 07:00:00,92.278,92.29,92.215,92.233,5579219517.0
2005-08-26 08:00:00,92.248,92.357,92.19,92.277,5243005411.0
2005-08-26 09:00:00,92.28,92.285,91.998,92.062,6815231386.0
2005-08-26 10:00:00,92.07,92.115,91.563,91.823,6440061532.0
2005-08-26 11:00:00,91.82,91.91,91.643,91.695,7595529969.0
2005-08-26 12:00:00,91.735,91.83,91.647,91.765,3648433954.0
2005-08-26 13:00:00,91.758,91.81,91.555,91.6,6180343774.0
2005-08-26 14:00:00,91.595,91.99,91.566,91.97,5469847753.0
2005-08-26 15:00:00,91.955,91.955,91.712,91.795,5575093380.0
2005-08-26 16:00:00,91.797,91.923,91.715,91.805,5658370697.0
2005-08-26 17:00:00,91.815,91.94,91.695,91.827,7196997588.0
2005-08-26 18:00:00,91.85,91.853,91.64,91.645,5293181519.0
2005-08-26 19:00:00,91.647,91.785,91.595,91.765,5361089302.0
2005-08-26 20:00:00,91.762,91.94,91.694,91.84,6726309512.0
2005-08-26 21:00:00,91.84,91.921,91.835,91.89,1200562612.0
2005-08-26 22:00:00,91.895,91.905,91.845,91.88,969827156.0
2005-08-28 23:00:00,91.875,92.027,91.875,92.027,58907415.0
2005-08-29 00:00:00,92.02,92.02,91.835,91.915,6802780042.0
2005-08-29 01:00:00,91.905,92.22,91.893,92.19,8422403112.0
2005-08-29 02:00:00,92.19,92.495,92.109,92.435,8434521947.0
2005-08-29 03:00:00,92.445,92.617,92.292,92.36,7141238113.0
2005-08-29 04:00:00,92.363,92.49,92.32,92.335,3321048029.0
2005-08-29 05:00:00,92.325,92.467,92.317,92.42,4261800377.0
2005-08-29 06:00:00,92.415,92.595,92.355,92.5,2905847745.0
2005-08-29 07:00:00,92.51,92.615,92.467,92.572,6175986996.0
2005-08-29 08:00:00,92.575,92.625,92.41,92.427,5189387303.0
2005-08-29 09:00:00,92.425,92.516,92.302,92.4,5294709141.0
2005-08-29 10:00:00,92.387,92.48,92.368,92.405,7237939837.0
2005-08-29 11:00:00,92.395,92.488,92.333,92.457,5192551378.0
2005-08-29 12:00:00,92.455,92.653,92.448,92.535,5156915373.0
2005-08-29 13:00:00,92.54,92.643,92.48,92.575,5541966862.0
2005-08-29 14:00:00,92.58,92.79,92.571,92.688,6008432813.0
2005-08-29 15:00:00,92.655,92.675,92.418,92.575,3271389211.0
2005-08-29 16:00:00,92.565,92.565,92.323,92.43,7505359963.0
2005-08-29 17:00:00,92.433,92.453,92.295,92.31,6486656821.0
2005-08-29 18:00:00,92.302,92.44,92.28,92.35,6801665687.0
2005-08-29 19:00:00,92.347,92.369,92.062,92.128,5094050548.0
2005-08-29 20:00:00,92.123,92.295,92.095,92.138,5501653398.0
2005-08-29 23:00:00,92.133,92.295,92.133,92.26,1104171676.0
2005-08-30 00:00:00,92.263,92.31,92.145,92.28,5959896871.0
2005-08-30 01:00:00,92.28,92.416,92.255,92.353,4585190700.0
2005-08-30 02:00:00,92.353,92.37,92.195,92.33,4384064537.0
2005-08-30 03:00:00,92.33,92.535,92.275,92.435,5772935701.0
2005-08-30 04:00:00,92.445,92.56,92.375,92.41,4026926018.0
2005-08-30 05:00:00,92.403,92.46,92.285,92.403,4861254128.0
2005-08-30 06:00:00,92.39,92.475,92.355,92.45,5080126536.0
2005-08-30 07:00:00,92.448,92.468,92.303,92.463,3733849417.0
2005-08-30 08:00:00,92.468,92.66,92.463,92.647,5025225892.0
2005-08-30 09:00:00,92.65,92.787,92.537,92.762,6192355027.0
2005-08-30 10:00:00,92.77,92.845,92.675,92.703,6462958449.0
2005-08-30 11:00:00,92.7,92.795,92.532,92.625,7476530820.0
2005-08-30 13:00:00,92.625,92.805,92.625,92.77,2663921083.0
2005-08-30 14:00:00,92.775,92.93,92.751,92.92,5532304156.0
2005-08-30 15:00:00,92.915,92.922,92.665,92.885,5539120370.0
2005-08-30 16:00:00,92.887,93.46,92.825,93.395,5303011129.0
2005-08-30 17:00:00,93.395,93.545,93.355,93.477,7184250561.0
2005-08-30 18:00:00,93.49,93.583,93.383,93.385,4910135105.0
2005-08-30 19:00:00,93.387,93.415,93.2,93.285,5325879479.0
2005-08-30 20:00:00,93.282,93.395,93.26,93.292,6188879838.0
2005-08-30 23:00:00,93.305,93.41,93.305,93.373,1932283680.0
2005-08-31 00:00:00,93.37,93.498,93.355,93.475,6949882202.0
2005-08-31 01:00:00,93.465,93.51,93.34,93.455,8325068087.0
2005-08-31 02:00:00,93.465,93.498,93.293,93.405,8167594127.0
2005-08-31 03:00:00,93.405,93.452,93.225,93.37,6533944068.0
2005-08-31 04:00:00,93.373,93.38,93.18,93.23,4288898967.0
2005-08-31 05:00:00,93.228,93.34,93.143,93.29,4605815788.0
2005-08-31 06:00:00,93.282,93.31,93.175,93.235,5841399989.0
2005-08-31 07:00:00,93.25,93.355,93.212,93.322,5975802854.0
2005-08-31 08:00:00,93.325,93.616,93.225,93.597,5276847699.0
2005-08-31 09:00:00,93.595,93.627,93.464,93.51,4671190912.0
2005-08-31 10:00:00,93.487,93.555,93.407,93.485,7033982357.0
2005-08-31 11:00:00,93.49,93.745,93.363,93.627,4965738999.0
2005-08-31 12:00:00,93.625,93.795,93.542,93.765,5383760913.0
2005-08-31 13:00:00,93.77,93.785,93.425,93.515,5437454844.0
2005-08-31 14:00:00,93.52,93.762,93.393,93.74,6568114907.0
2005-08-31 15:00:00,93.755,93.765,93.51,93.622,6100796540.0
2005-08-31 16:00:00,93.625,93.69,93.293,93.5,7300520361.0
2005-08-31 17:00:00,93.503,93.583,93.145,93.23,6429284204.0
2005-08-31 18:00:00,93.212,93.425,93.033,93.41,5925435171.0
2005-08-31 19:00:00,93.397,93.485,93.105,93.138,4896909867.0
2005-08-31 20:00:00,93.14,93.36,93.1,93.228,3839079186.0
2005-08-31 21:00:00,93.235,93.235,93.125,93.19,1523174242.0
2005-08-31 22:00:00,93.193,93.21,93.037,93.09,3754086537.0
2005-08-31 23:00:00,93.085,93.085,92.985,93.045,1099095085.0
2005-09-01 00:00:00,93.035,93.12,92.98,93.04,4157290941.0
2005-09-01 01:00:00,93.04,93.09,92.992,93.063,2819021241.0
2005-09-01 02:00:00,93.063,93.12,93.02,93.085,1308956555.0
2005-09-01 10:00:00,93.07,93.16,92.92,93.043,4161078687.0
2005-09-01 11:00:00,93.04,93.085,92.948,92.975,6649928508.0
2005-09-01 12:00:00,92.972,93.003,92.809,92.925,5079698035.0
2005-09-01 13:00:00,92.92,93.035,92.855,92.96,6567140135.0
2005-09-01 14:00:00,92.965,93.155,92.835,92.88,5196591167.0
2005-09-01 15:00:00,92.875,93.115,92.807,93.115,5158218752.0
2005-09-01 16:00:00,93.097,93.133,92.765,92.8,2601425376.0
2005-09-01 17:00:00,92.803,93.095,92.705,92.847,4232449837.0
2005-09-01 18:00:00,92.85,93.08,92.73,93.035,4228444187.0
2005-09-01 19:00:00,93.037,93.125,92.95,93.055,5072220487.0
2005-09-01 20:00:00,93.062,93.085,92.703,92.74,5940764273.0
2005-09-01 21:00:00,92.725,92.895,92.675,92.808,5647506887.0
2005-09-01 22:00:00,92.8,92.845,92.702,92.738,4197026853.0
2005-09-02 00:00:00,92.74,92.904,92.74,92.845,6219292169.0
2005-09-02 01:00:00,92.825,92.915,92.765,92.87,8164767427.0
2005-09-02 02:00:00,92.878,92.985,92.868,92.92,3406611008.0
2005-09-02 03:00:00,92.928,92.928,92.675,92.72,4645674050.0
2005-09-02 04:00:00,92.73,92.8,92.685,92.795,3361871692.0
2005-09-02 05:00:00,92.795,92.83,92.741,92.767,3680812602.0
2005-09-02 06:00:00,92.765,92.82,92.724,92.765,2653600777.0
2005-09-02 07:00:00,92.77,92.835,92.722,92.812,3691921812.0
2005-09-02 08:00:00,92.825,92.9,92.685,92.723,4825385985.0
2005-09-02 09:00:00,92.715,92.735,92.379,92.505,4486821376.0
2005-09-02 10:00:00,92.51,92.59,92.243,92.305,4124244714.0
2005-09-02 11:00:00,92.31,92.43,92.23,92.31,5798518694.0
2005-09-02 12:00:00,92.325,92.455,92.26,92.345,4446349023.0
2005-09-02 13:00:00,92.335,92.505,92.275,92.4,6197279272.0
2005-09-02 14:00:00,92.393,92.7,92.358,92.635,4797922816.0
2005-09-02 15:00:00,92.64,92.795,92.033,92.39,9843527352.0
2005-09-02 16:00:00,92.388,92.475,92.253,92.285,7292462651.0
2005-09-02 17:00:00,92.285,92.455,92.228,92.305,9710231235.0
2005-09-02 18:00:00,92.293,92.4,92.205,92.31,9253248016.0
2005-09-02 19:00:00,92.32,92.365,92.185,92.26,8095390410.0
2005-09-02 20:00:00,92.25,92.405,92.215,92.365,8069572590.0
2005-09-02 21:00:00,92.365,92.387,92.205,92.295,6239216843.0
2005-09-02 22:00:00,92.3,92.37,92.25,92.292,2325249228.0
2005-09-04 23:00:00,92.305,92.305,92.235,92.285,364816091.0
2005-09-05 00:00:00,92.235,92.343,92.235,92.325,5705952321.0
2005-09-05 01:00:00,92.32,92.325,92.21,92.3,5514700556.0
2005-09-05 02:00:00,92.3,92.365,92.18,92.2,5762351928.0
2005-09-05 03:00:00,92.195,92.198,91.838,91.855,5870995995.0
2005-09-05 04:00:00,91.905,92.0,91.825,91.95,5163827347.0
2005-09-05 05:00:00,91.95,92.069,91.915,92.0,2986644618.0
2005-09-05 06:00:00,92.005,92.075,91.913,91.94,4095701964.0
2005-09-05 07:00:00,91.94,92.078,91.895,92.055,6566299619.0
2005-09-05 08:00:00,92.06,92.213,91.955,92.08,6274701062.0
2005-09-05 09:00:00,92.08,92.23,91.98,92.063,7687719736.0
2005-09-05 10:00:00,92.075,92.075,91.752,91.845,8331417350.0
2005-09-05 11:00:00,91.855,91.916,91.765,91.888,5864684591.0
2005-09-05 12:00:00,91.9,91.947,91.705,91.93,7522196461.0
2005-09-05 13:00:00,91.92,91.94,91.9,91.9,199508689.0
2005-09-06 02:00:00,91.895,91.905,91.579,91.685,4521567386.0
2005-09-06 03:00:00,91.645,91.781,91.602,91.703,4404223395.0
2005-09-06 04:00:00,91.71,91.72,91.585,91.68,3932563472.0
2005-09-06 05:00:00,91.675,91.744,91.632,91.685,2690370853.0
2005-09-06 06:00:00,91.695,91.813,91.67,91.725,3390771358.0
2005-09-06 07:00:00,91.72,91.89,91.7,91.825,7423328494.0
2005-09-06 08:00:00,91.822,91.92,91.658,91.87,6122290539.0
2005-09-06 09:00:00,91.87,92.135,91.807,92.135,5846905708.0
2005-09-06 10:00:00,92.125,92.125,91.897,92.047,6617327073.0
2005-09-06 11:00:00,92.045,92.135,91.925,91.963,6440402021.0
2005-09-06 12:00:00,91.953,91.97,91.824,91.93,6508386787.0
2005-09-06 13:00:00,91.955,91.965,91.874,91.92,7114576930.0
2005-09-06 14:00:00,91.935,92.335,91.905,92.175,7242531889.0
2005-09-06 15:00:00,92.17,92.251,92.02,92.12,7478272903.0
2005-09-06 16:00:00,92.108,92.48,92.062,92.465,4871745230.0
2005-09-06 17:00:00,92.455,92.48,92.155,92.385,8342034682.0
2005-09-06 18:00:00,92.373,92.385,92.213,92.23,7760578382.0
2005-09-06 19:00:00,92.23,92.297,92.115,92.28,6141369017.0
2005-09-06 20:00:00,92.275,92.276,92.027,92.07,6597543713.0
2005-09-06 21:00:00,92.07,92.095,92.067,92.095,83201715.0
2005-09-06 22:00:00,92.083,92.235,92.083,92.17,446711546.0
2005-09-06 23:00:00,92.18,92.18,92.009,92.055,2260103299.0
2005-09-07 00:00:00,92.015,92.16,92.015,92.113,4363978167.0
2005-09-07 01:00:00,92.12,92.12,91.942,91.99,5394565508.0
2005-09-07 02:00:00,91.99,92.065,91.88,92.0,5167158893.0
2005-09-07 03:00:00,91.993,92.285,91.933,92.225,5227414041.0
2005-09-07 04:00:00,92.265,92.323,92.08,92.142,3427674938.0
2005-09-07 05:00:00,92.14,92.365,92.108,92.273,3567636213.0
2005-09-07 06:00:00,92.265,92.43,92.265,92.42,4723829595.0
2005-09-07 07:00:00,92.43,92.465,92.263,92.345,6376560448.0
2005-09-07 08:00:00,92.35,92.49,92.275,92.38,6163337012.0
2005-09-07 09:00:00,92.38,92.435,92.255,92.373,7763703688.0
2005-09-07 10:00:00,92.385,92.485,92.343,92.43,7607280129.0
2005-09-07 12:00:00,92.43,92.51,92.329,92.47,7037734407.0
2005-09-07 13:00:00,92.485,92.555,92.207,92.385,6054489849.0
2005-09-07 14:00:00,92.378,92.475,92.282,92.395,7266931935.0
2005-09-07 15:00:00,92.4,92.875,92.135,92.853,6211193273.0
2005-09-07 16:00:00,92.843,92.955,92.755,92.895,6353577098.0
2005-09-07 17:00:00,92.907,92.93,92.725,92.725,6636445098.0
2005-09-07 18:00:00,92.735,92.78,92.577,92.76,5778632918.0
2005-09-07 19:00:00,92.76,92.779,92.583,92.622,5996449964.0
2005-09-07 20:00:00,92.625,92.733,92.526,92.63,7210546979.0
2005-09-07 21:00:00,92.635,92.635,92.62,92.62,31900179.0
2005-09-07 23:00:00,92.615,92.655,92.555,92.583,2938866468.0
2005-09-08 00:00:00,92.583,92.68,92.505,92.515,4000612904.0
2005-09-08 01:00:00,92.555,92.676,92.515,92.635,4701859610.0
2005-09-08 02:00:00,92.635,92.817,92.585,92.795,3513982686.0
2005-09-08 03:00:00,92.755,92.89,92.72,92.813,4124301117.0
2005-09-08 04:00:00,92.83,92.83,92.685,92.715,3486055017.0
2005-09-08 05:00:00,92.71,92.785,92.615,92.725,3968340790.0
2005-09-08 06:00:00,92.73,92.77,92.675,92.725,3972310580.0
2005-09-08 07:00:00,92.72,92.845,92.695,92.835,6816234212.0
2005-09-08 08:00:00,92.832,92.895,92.75,92.84,5491485390.0
2005-09-08 09:00:00,92.84,93.04,92.817,93.015,5772160031.0
2005-09-08 10:00:00,93.005,93.21,93.005,93.167,6507968370.0
2005-09-08 11:00:00,93.165,93.235,93.105,93.183,6262952213.0
2005-09-08 12:00:00,93.183,93.315,93.115,93.24,6054115584.0
2005-09-08 13:00:00,93.235,93.285,93.144,93.238,7299388815.0
2005-09-08 14:00:00,93.245,93.397,93.206,93.285,7072424452.0
2005-09-08 15:00:00,93.29,93.425,93.225,93.355,7883063387.0
2005-09-08 16:00:00,93.345,93.49,93.215,93.487,8264263927.0
2005-09-08 17:00:00,93.5,93.5,93.335,93.4,8693014816.0
2005-09-08 18:00:00,93.383,93.525,93.342,93.41,7741634992.0
2005-09-08 19:00:00,93.41,93.495,93.405,93.49,6138143656.0
2005-09-08 20:00:00,93.5,93.54,93.443,93.47,6227860771.0
2005-09-08 22:00:00,93.47,93.51,93.47,93.49,259915501.0
2005-09-08 23:00:00,93.5,93.56,93.461,93.515,1763456855.0
2005-09-09 00:00:00,93.475,93.755,93.475,93.563,4290045906.0
2005-09-09 01:00:00,93.57,93.585,93.445,93.48,4954714310.0
2005-09-09 02:00:00,93.47,93.69,93.413,93.59,6015291707.0
2005-09-09 03:00:00,93.59,93.7,93.455,93.555,7333425463.0
2005-09-09 04:00:00,93.56,93.655,93.403,93.63,5958377204.0
2005-09-09 05:00:00,93.63,93.675,93.497,93.66,5960546830.0
2005-09-09 06:00:00,93.66,93.709,93.575,93.633,7468640791.0
2005-09-09 07:00:00,93.64,93.669,93.539,93.6,8287305937.0
2005-09-09 08:00:00,93.597,93.725,93.495,93.665,8328568850.0
2005-09-09 09:00:00,93.665,93.74,93.56,93.66,7860514743.0
2005-09-09 10:00:00,93.655,93.825,93.565,93.815,7000305730.0
2005-09-09 11:00:00,93.828,93.85,93.64,93.705,7318693203.0
2005-09-09 12:00:00,93.71,93.715,93.53,93.653,5427264702.0
2005-09-09 13:00:00,93.673,93.847,93.595,93.645,6152426019.0
2005-09-09 14:00:00,93.647,93.715,93.315,93.375,6459667760.0
2005-09-09 15:00:00,93.385,93.51,93.345,93.46,5724901776.0
2005-09-09 16:00:00,93.46,93.545,93.294,93.352,5050689692.0
2005-09-09 17:00:00,93.355,93.435,93.23,93.23,6421855581.0
2005-09-09 18:00:00,93.235,93.385,93.18,93.34,3749776886.0
2005-09-09 19:00:00,93.315,93.352,93.235,93.32,3704001623.0
2005-09-09 20:00:00,93.33,93.345,93.168,93.23,4392989925.0
2005-09-09 21:00:00,93.243,93.325,93.085,93.095,2684992141.0
2005-09-09 22:00:00,93.135,93.145,93.01,93.055,1192212074.0
2005-09-11 23:00:00,93.05,93.05,92.61,92.79,957413467.0
2005-09-12 00:00:00,92.79,92.91,92.782,92.855,4949093271.0
2005-09-12 01:00:00,92.85,92.871,92.715,92.773,5272852340.0
2005-09-12 02:00:00,92.773,93.025,92.766,92.96,4857036328.0
2005-09-12 03:00:00,92.955,93.032,92.843,92.863,3489744536.0
2005-09-12 04:00:00,92.825,93.07,92.825,92.935,4510039668.0
2005-09-12 05:00:00,92.93,92.96,92.898,92.91,646916142.0
2005-09-12 07:00:00,92.915,92.915,92.83,92.855,430298616.0
2005-09-12 15:00:00,92.873,92.873,92.625,92.65,687924649.0
2005-09-12 16:00:00,92.65,92.805,92.575,92.598,6364988723.0
2005-09-12 17:00:00,92.595,92.735,92.535,92.697,6150287049.0
2005-09-12 18:00:00,92.7,92.89,92.536,92.835,7126915694.0
2005-09-12 19:00:00,92.815,92.881,92.793,92.857,7570080691.0
2005-09-12 20:00:00,92.86,92.967,92.814,92.91,7312417514.0
2005-09-12 21:00:00,92.903,92.965,92.835,92.94,6482755645.0
2005-09-12 22:00:00,92.94,92.99,92.82,92.91,5446696698.0
2005-09-12 23:00:00,92.9,92.927,92.855,92.89,3556253645.0
2005-09-13 00:00:00,92.885,92.915,92.755,92.81,6058298807.0
2005-09-13 01:00:00,92.82,92.88,92.742,92.86,4958635689.0
2005-09-13 02:00:00,92.86,93.077,92.782,93.04,4480076185.0
2005-09-13 03:00:00,93.04,93.05,92.882,93.045,5869352027.0
2005-09-13 04:00:00,93.05,93.095,92.99,92.993,4784667467.0
2005-09-13 05:00:00,93.0,93.017,92.915,92.92,4972864759.0
2005-09-13 06:00:00,92.92,92.944,92.775,92.863,6048487484.0
2005-09-13 07:00:00,92.87,93.02,92.823,93.0,6819388100.0
2005-09-13 08:00:00,92.997,93.265,92.94,93.245,7601650675.0
2005-09-13 09:00:00,93.265,93.4,93.215,93.32,7165164111.0
2005-09-13 10:00:00,93.317,93.523,93.245,93.455,5961870778.0
2005-09-13 11:00:00,93.46,93.475,93.34,93.42,5562736998.0
2005-09-13 12:00:00,93.42,93.465,93.291,93.33,6395765684.0
2005-09-13 13:00:00,93.33,93.51,93.309,93.505,7000285668.0
2005-09-13 14:00:00,93.51,93.953,93.49,93.84,8232012601.0
2005-09-13 15:00:00,93.833,93.926,93.715,93.89,6518465825.0
2005-09-13 16:00:00,93.88,93.915,93.775,93.915,6190475448.0
2005-09-13 17:00:00,93.925,93.985,93.783,93.9,7275110028.0
2005-09-13 18:00:00,93.905,93.93,93.687,93.77,5171664470.0
2005-09-13 19:00:00,93.76,93.786,93.675,93.73,5257644615.0
2005-09-13 20:00:00,93.725,93.855,93.7,93.71,5119620775.0
2005-09-13 21:00:00,93.695,93.74,93.606,93.66,3594790015.0
2005-09-13 22:00:00,93.66,93.66,93.555,93.6,785762094.0
2005-09-13 23:00:00,93.593,93.66,93.485,93.53,2592732711.0
2005-09-14 00:00:00,93.53,93.63,93.515,93.605,5496541238.0
2005-09-14 01:00:00,93.61,93.725,93.492,93.513,5079014693.0
2005-09-14 02:00:00,93.503,93.62,93.455,93.61,5215028248.0
2005-09-14 03:00:00,93.605,93.625,93.367,93.41,7266616994.0
2005-09-14 04:00:00,93.42,93.555,93.365,93.555,3575891691.0
2005-09-14 05:00:00,93.55,93.635,93.495,93.62,4930169006.0
2005-09-14 06:00:00,93.61,93.68,93.555,93.625,4509462528.0
2005-09-14 07:00:00,93.61,93.753,93.56,93.695,5096446226.0
2005-09-14 08:00:00,93.71,93.765,93.63,93.73,5136159480.0
2005-09-14 09:00:00,93.73,93.796,93.555,93.655,5171294769.0
2005-09-14 10:00:00,93.65,93.665,93.51,93.545,7201882030.0
2005-09-14 11:00:00,93.535,93.595,93.475,93.51,6198395560.0
2005-09-14 12:00:00,93.52,93.52,93.318,93.463,6529853970.0
2005-09-14 13:00:00,93.47,93.503,93.255,93.29,8150442037.0
2005-09-14 14:00:00,93.285,93.307,92.955,92.99,7040062690.0
2005-09-14 15:00:00,92.99,93.25,92.95,93.23,6528116042.0
2005-09-14 16:00:00,93.23,93.302,93.143,93.165,6320884725.0
2005-09-14 17:00:00,93.19,93.295,93.14,93.237,5915549841.0
2005-09-14 18:00:00,93.24,93.273,93.135,93.195,7104902537.0
2005-09-14 19:00:00,93.185,93.334,93.177,93.297,7694954392.0
2005-09-14 20:00:00,93.3,93.465,93.226,93.44,7062800595.0
2005-09-14 21:00:00,93.443,93.48,93.39,93.42,6456887568.0
2005-09-14 22:00:00,93.42,93.467,93.343,93.467,5356910065.0
2005-09-14 23:00:00,93.443,93.498,93.382,93.47,3183584253.0
2005-09-15 00:00:00,93.465,93.572,93.355,93.52,6795234831.0
2005-09-15 01:00:00,93.51,93.581,93.446,93.52,5149868275.0
2005-09-15 02:00:00,93.52,93.595,93.435,93.47,3872619880.0
2005-09-15 03:00:00,93.47,93.538,93.39,93.475,6903532605.0
2005-09-15 04:00:00,93.48,93.55,93.407,93.473,5261282821.0
2005-09-15 05:00:00,93.477,93.537,93.442,93.49,5410034134.0
2005-09-15 06:00:00,93.49,93.525,93.413,93.413,6484276302.0
2005-09-15 07:00:00,93.42,93.45,93.333,93.44,7032530735.0
2005-09-15 08:00:00,93.447,93.547,93.38,93.525,7436196692.0
2005-09-15 09:00:00,93.535,93.57,93.267,93.28,7115851974.0
2005-09-15 10:00:00,93.277,93.335,93.144,93.2,5452386691.0
2005-09-15 11:00:00,93.205,93.24,92.918,93.02,5988396349.0
2005-09-15 12:00:00,93.01,93.051,92.863,93.01,6711251010.0
2005-09-15 13:00:00,92.99,93.12,92.942,93.075,7044669203.0
2005-09-15 14:00:00,93.08,93.22,93.04,93.11,7917390963.0
2005-09-15 15:00:00,93.103,93.125,92.889,92.94,6588024873.0
2005-09-15 16:00:00,92.92,93.105,92.745,92.805,6071345994.0
2005-09-15 17:00:00,92.815,93.135,92.76,93.1,7170061547.0
2005-09-15 18:00:00,93.115,93.32,93.06,93.24,5128001543.0
2005-09-15 19:00:00,93.23,93.315,93.125,93.23,5054712853.0
2005-09-15 20:00:00,93.225,93.325,93.165,93.31,4885112874.0
2005-09-15 21:00:00,93.315,93.415,93.287,93.36,4539318660.0
2005-09-15 22:00:00,93.37,93.42,93.28,93.34,4844551775.0
2005-09-15 23:00:00,93.34,93.393,93.286,93.35,2793462705.0
2005-09-16 00:00:00,93.35,93.36,93.245,93.275,4938825160.0
2005-09-16 01:00:00,93.28,93.461,93.255,93.363,5205865955.0
2005-09-16 02:00:00,93.36,93.48,93.33,93.4,4459018978.0
2005-09-16 03:00:00,93.39,93.518,93.34,93.405,4483718849.0
2005-09-16 04:00:00,93.4,93.425,93.29,93.33,4579618932.0
2005-09-16 05:00:00,93.34,93.436,93.295,93.43,4995711685.0
2005-09-16 06:00:00,93.44,93.45,93.275,93.425,5175122808.0
2005-09-16 07:00:00,93.42,93.584,93.312,93.495,6875635690.0
2005-09-16 08:00:00,93.485,93.62,93.37,93.41,5977644994.0
2005-09-16 09:00:00,93.42,93.55,93.39,93.453,6618862756.0
2005-09-16 10:00:00,93.47,93.69,93.405,93.66,7850728988.0
2005-09-16 11:00:00,93.655,93.755,93.545,93.58,7158096187.0
2005-09-16 12:00:00,93.58,93.7,93.475,93.64,6587368241.0
2005-09-16 13:00:00,93.64,93.67,93.49,93.6,6363846797.0
2005-09-16 14:00:00,93.615,93.925,93.592,93.827,6095500122.0
2005-09-16 15:00:00,93.82,93.975,93.68,93.975,6979743970.0
2005-09-16 16:00:00,93.965,94.145,93.95,94.107,7706293905.0
2005-09-16 17:00:00,94.11,94.225,93.995,94.16,6878697131.0
2005-09-16 18:00:00,94.153,94.285,94.067,94.26,6414655341.0
2005-09-16 19:00:00,94.26,94.362,94.22,94.353,5294026090.0
2005-09-16 20:00:00,94.353,94.483,94.27,94.4,5107450492.0
2005-09-16 21:00:00,94.365,94.485,94.317,94.44,6477324779.0
2005-09-16 22:00:00,94.44,94.46,94.308,94.34,2532324713.0
2005-09-18 23:00:00,94.34,94.34,94.257,94.29,3039643412.0
2005-09-19 00:00:00,94.29,94.49,94.263,94.335,4303007580.0
2005-09-19 01:00:00,94.3,94.552,94.3,94.495,4721608250.0
2005-09-19 02:00:00,94.495,94.516,94.336,94.4,4965101586.0
2005-09-19 03:00:00,94.405,94.45,94.335,94.41,4538540992.0
2005-09-19 04:00:00,94.41,94.439,94.372,94.4,4738445632.0
2005-09-19 05:00:00,94.392,94.405,94.323,94.39,5464369685.0
2005-09-19 06:00:00,94.39,94.4,94.145,94.155,6155401354.0
2005-09-19 07:00:00,94.16,94.425,94.157,94.403,5071177462.0
2005-09-19 08:00:00,94.413,94.43,94.258,94.31,5086912276.0
2005-09-19 09:00:00,94.31,94.375,94.22,94.293,5793973552.0
2005-09-19 10:00:00,94.3,94.44,94.225,94.32,6889229434.0
2005-09-19 11:00:00,94.317,94.425,94.308,94.375,7630553179.0
2005-09-19 12:00:00,94.385,94.43,94.212,94.33,7018371448.0
2005-09-19 13:00:00,94.337,94.387,94.205,94.375,6127832278.0
2005-09-19 14:00:00,94.37,94.583,94.37,94.58,6377203426.0
2005-09-19 15:00:00,94.58,94.93,94.54,94.92,6626553203.0
2005-09-19 16:00:00,94.92,94.943,94.735,94.935,7124766173.0
2005-09-19 17:00:00,94.94,95.18,94.865,95.18,7968168881.0
2005-09-19 18:00:00,95.173,95.47,95.12,95.42,6680165986.0
2005-09-19 19:00:00,95.41,95.506,95.332,95.465,5877507889.0
2005-09-19 20:00:00,95.475,95.48,95.345,95.38,6857825023.0
2005-09-19 21:00:00,95.385,95.435,95.315,95.355,5013443429.0
2005-09-19 22:00:00,95.34,95.475,95.285,95.46,5001517703.0
2005-09-19 23:00:00,95.458,95.49,95.373,95.41,3310569733.0
2005-09-20 00:00:00,95.415,95.5,95.28,95.315,3711345826.0
2005-09-20 01:00:00,95.32,95.474,95.305,95.47,3717944275.0
2005-09-20 02:00:00,95.47,95.545,95.315,95.33,5403259434.0
2005-09-20 03:00:00,95.335,95.394,95.125,95.205,3948510229.0
2005-09-20 04:00:00,95.2,95.325,95.2,95.27,4444715739.0
2005-09-20 05:00:00,95.27,95.321,95.255,95.31,4791286883.0
2005-09-20 06:00:00,95.32,95.32,95.162,95.225,4999774186.0
2005-09-20 07:00:00,95.22,95.31,95.215,95.285,6914260036.0
2005-09-20 08:00:00,95.275,95.285,95.1,95.21,5621771474.0
2005-09-20 09:00:00,95.21,95.38,95.153,95.233,6622236290.0
2005-09-20 10:00:00,95.23,95.335,95.12,95.29,7952338035.0
2005-09-20 11:00:00,95.295,95.4,95.27,95.39,7148696349.0
2005-09-20 12:00:00,95.4,95.45,95.265,95.45,6754736461.0
2005-09-20 13:00:00,95.45,95.505,95.261,95.46,6332508542.0
2005-09-20 14:00:00,95.475,95.565,95.335,95.547,6056718048.0
2005-09-20 15:00:00,95.55,95.633,95.225,95.265,7101966495.0
2005-09-20 16:00:00,95.255,95.34,95.163,95.307,7604054874.0
2005-09-20 17:00:00,95.31,95.321,95.193,95.27,6774760974.0
2005-09-20 18:00:00,95.263,95.505,95.263,95.46,6293845221.0
2005-09-20 19:00:00,95.46,95.485,95.309,95.443,4999504675.0
2005-09-20 20:00:00,95.433,95.76,95.355,95.65,5060524930.0
2005-09-20 21:00:00,95.665,95.735,95.605,95.62,6162962486.0
2005-09-20 22:00:00,95.62,95.678,95.56,95.582,5454574587.0
2005-09-20 23:00:00,95.585,95.775,95.585,95.72,3844852528.0
2005-09-21 00:00:00,95.72,95.805,95.645,95.705,4583569931.0
2005-09-21 01:00:00,95.7,95.74,95.59,95.635,5010406877.0
2005-09-21 02:00:00,95.635,95.715,95.575,95.63,4945301556.0
2005-09-21 03:00:00,95.665,95.745,95.582,95.69,4479103979.0
2005-09-21 04:00:00,95.69,95.78,95.67,95.72,4346191788.0
2005-09-21 05:00:00,95.722,95.755,95.59,95.72,4953840941.0
2005-09-21 06:00:00,95.72,95.74,95.54,95.575,5861061210.0
2005-09-21 07:00:00,95.57,95.62,95.432,95.603,4312909961.0
2005-09-21 08:00:00,95.608,95.64,95.45,95.49,4531067509.0
2005-09-21 09:00:00,95.49,95.57,95.305,95.393,6343572481.0
2005-09-21 10:00:00,95.4,95.437,95.118,95.122,6319425401.0
2005-09-21 11:00:00,95.125,95.41,95.122,95.345,7682736654.0
2005-09-21 12:00:00,95.345,95.375,95.155,95.27,6798189917.0
2005-09-21 13:00:00,95.257,95.37,95.145,95.205,5998538648.0
2005-09-21 14:00:00,95.2,95.35,95.122,95.22,6231070606.0
2005-09-21 15:00:00,95.22,95.41,95.133,95.23,6672323353.0
2005-09-21 16:00:00,95.22,95.235,95.093,95.185,7219762767.0
2005-09-21 17:00:00,95.2,95.225,94.947,95.21,8057991953.0
2005-09-21 18:00:00,95.203,95.32,95.085,95.24,6542521263.0
2005-09-21 19:00:00,95.22,95.24,95.015,95.135,5397619691.0
2005-09-21 20:00:00,95.145,95.175,95.032,95.1,6836064455.0
2005-09-21 21:00:00,95.095,95.17,95.025,95.14,5032739271.0
2005-09-21 22:00:00,95.13,95.335,95.087,95.29,4635372578.0
2005-09-21 23:00:00,95.285,95.355,95.233,95.33,3299809039.0
2005-09-22 00:00:00,95.335,95.415,95.288,95.415,3869875478.0
2005-09-22 01:00:00,95.41,95.43,95.205,95.26,5292694053.0
2005-09-22 02:00:00,95.26,95.548,95.24,95.51,4305414675.0
2005-09-22 03:00:00,95.515,95.65,95.435,95.625,3711733958.0
2005-09-22 04:00:00,95.63,95.671,95.523,95.643,4532029848.0
2005-09-22 05:00:00,95.66,95.67,95.575,95.64,4504864074.0
2005-09-22 06:00:00,95.64,95.671,95.535,95.595,5049063969.0
2005-09-22 07:00:00,95.58,95.637,95.555,95.585,6802122316.0
2005-09-22 08:00:00,95.575,95.583,95.376,95.43,5278731961.0
2005-09-22 09:00:00,95.45,95.55,95.285,95.403,6597576635.0
2005-09-22 10:00:00,95.4,95.58,95.375,95.5,8018289358.0
2005-09-22 11:00:00,95.495,95.58,95.408,95.51,7239706411.0
2005-09-22 12:00:00,95.51,95.775,95.465,95.6,6493070645.0
2005-09-22 13:00:00,95.6,95.645,95.255,95.27,6057985952.0
2005-09-22 14:00:00,95.285,95.52,95.254,95.437,5900976141.0
2005-09-22 15:00:00,95.44,95.58,95.375,95.565,6815424811.0
2005-09-22 16:00:00,95.555,95.67,95.39,95.532,7452889321.0
2005-09-22 17:00:00,95.55,95.66,95.33,95.66,6406447977.0
2005-09-22 18:00:00,95.653,95.685,95.512,95.55,5344892785.0
2005-09-22 19:00:00,95.55,95.575,95.385,95.385,4509747392.0
2005-09-22 20:00:00,95.423,95.495,95.275,95.41,3846057986.0
2005-09-22 21:00:00,95.395,95.455,95.38,95.43,5724322704.0
2005-09-22 22:00:00,95.42,95.445,95.29,95.322,5044970081.0
2005-09-22 23:00:00,95.325,95.325,95.119,95.18,2879921944.0
2005-09-23 00:00:00,95.185,95.28,95.172,95.245,3878157575.0
2005-09-23 01:00:00,95.24,95.275,95.185,95.235,4596946804.0
2005-09-23 02:00:00,95.222,95.25,95.075,95.16,4519605008.0
2005-09-23 03:00:00,95.16,95.185,95.045,95.105,4367258479.0
2005-09-23 04:00:00,95.11,95.145,95.053,95.123,2270277586.0
2005-09-23 05:00:00,95.125,95.189,95.039,95.16,3940206894.0
2005-09-23 06:00:00,95.16,95.26,95.128,95.223,5460346720.0
2005-09-23 07:00:00,95.23,95.24,95.135,95.23,5853546186.0
2005-09-23 08:00:00,95.222,95.348,95.041,95.265,7435522261.0
2005-09-23 09:00:00,95.265,95.335,95.132,95.17,6825011359.0
2005-09-23 10:00:00,95.167,95.278,95.115,95.115,5804869699.0
2005-09-23 11:00:00,95.09,95.322,94.895,95.22,6041790995.0
2005-09-23 12:00:00,95.22,95.315,94.919,95.01,6573490813.0
2005-09-23 13:00:00,95.01,95.17,94.953,94.995,7132243139.0
2005-09-23 14:00:00,95.0,95.163,94.93,95.13,8019344052.0
2005-09-23 15:00:00,95.123,95.335,95.02,95.27,6269207740.0
2005-09-23 16:00:00,95.24,95.655,95.24,95.555,5173901820.0
2005-09-23 17:00:00,95.575,95.75,95.545,95.73,5854700061.0
2005-09-23 18:00:00,95.735,96.094,95.71,95.92,4831228806.0
2005-09-23 19:00:00,95.91,96.053,95.88,95.927,4328026658.0
2005-09-23 20:00:00,95.925,96.096,95.895,95.98,4343408330.0
2005-09-23 21:00:00,95.965,96.06,95.895,95.955,3443984844.0
2005-09-23 22:00:00,95.95,96.105,95.94,96.033,2212219337.0
2005-09-26 00:00:00,96.03,96.03,95.687,95.85,1847432787.0
2005-09-26 01:00:00,95.83,95.83,95.613,95.635,2496737879.0
2005-09-26 02:00:00,95.635,95.71,95.595,95.65,3947156789.0
2005-09-26 03:00:00,95.645,95.805,95.56,95.805,4504911325.0
2005-09-26 04:00:00,95.8,95.81,95.725,95.76,1174589205.0
2005-09-26 05:00:00,95.763,95.808,95.675,95.7,1691806080.0
2005-09-26 06:00:00,95.7,95.835,95.665,95.765,2190894933.0
2005-09-26 07:00:00,95.75,95.828,95.715,95.72,2946638213.0
2005-09-26 08:00:00,95.717,95.739,95.625,95.67,4582505953.0
2005-09-26 09:00:00,95.68,95.865,95.625,95.865,4689122568.0
2005-09-26 10:00:00,95.86,95.895,95.48,95.525,5060004781.0
2005-09-26 11:00:00,95.515,95.655,95.428,95.51,4900693981.0
2005-09-26 12:00:00,95.52,95.545,95.355,95.533,5743931507.0
2005-09-26 13:00:00,95.54,95.645,95.41,95.49,8036521297.0
2005-09-26 14:00:00,95.49,95.507,95.325,95.4,7098018244.0
2005-09-26 15:00:00,95.4,95.49,95.205,95.49,6476925883.0
2005-09-26 16:00:00,95.49,95.755,95.375,95.6,5856637844.0
2005-09-26 17:00:00,95.615,95.985,95.515,95.867,5874752790.0
2005-09-26 18:00:00,95.87,95.905,95.748,95.875,6157743475.0
2005-09-26 19:00:00,95.865,96.032,95.843,95.972,7012333718.0
2005-09-26 20:00:00,95.98,95.995,95.76,95.76,4727168839.0
2005-09-26 21:00:00,95.753,95.83,95.61,95.68,4940541318.0
2005-09-26 22:00:00,95.68,95.687,95.553,95.605,3270178225.0
2005-09-26 23:00:00,95.605,95.666,95.605,95.65,450638637.0
2005-09-27 00:00:00,95.635,95.79,95.63,95.79,1709113127.0
2005-09-27 01:00:00,95.79,96.0,95.74,95.932,4057763915.0
2005-09-27 02:00:00,95.932,96.071,95.93,96.03,5007348670.0
2005-09-27 03:00:00,96.03,96.37,96.01,96.19,3294975373.0
2005-09-27 04:00:00,96.185,96.195,96.085,96.138,2246479297.0
2005-09-27 05:00:00,96.135,96.245,96.105,96.19,3171144101.0
2005-09-27 06:00:00,96.19,96.209,96.093,96.113,3512725669.0
2005-09-27 07:00:00,96.12,96.253,96.053,96.24,3140615221.0
2005-09-27 08:00:00,96.232,96.255,96.128,96.215,6951895107.0
2005-09-27 09:00:00,96.235,96.315,96.062,96.27,6231283145.0
2005-09-27 10:00:00,96.267,96.465,96.07,96.095,5754349207.0
2005-09-27 11:00:00,96.08,96.235,96.0,96.02,5117945794.0
2005-09-27 12:00:00,96.04,96.37,95.985,96.37,6426194233.0
2005-09-27 13:00:00,96.37,96.516,96.305,96.41,6884746135.0
2005-09-27 14:00:00,96.41,96.54,96.235,96.24,7996520359.0
2005-09-27 15:00:00,96.233,96.32,96.0,96.14,6074365265.0
2005-09-27 16:00:00,96.125,96.167,95.93,96.075,4974079167.0
2005-09-27 17:00:00,96.085,96.203,95.975,96.2,4961752591.0
2005-09-27 18:00:00,96.205,96.26,95.94,96.17,4856727631.0
2005-09-27 19:00:00,96.15,96.277,96.112,96.217,5113901688.0
2005-09-27 20:00:00,96.212,96.289,96.135,96.17,3518554494.0
2005-09-27 21:00:00,96.175,96.319,96.125,96.162,3184344297.0
2005-09-27 22:00:00,96.17,96.238,96.115,96.155,2648162228.0
2005-09-27 23:00:00,96.155,96.155,96.025,96.067,1112606584.0
2005-09-28 00:00:00,96.075,96.105,96.04,96.085,1828343976.0
2005-09-28 01:00:00,96.09,96.23,96.055,96.155,3627989233.0
2005-09-28 02:00:00,96.155,96.185,95.995,96.135,3523715615.0
2005-09-28 03:00:00,96.125,96.18,95.792,95.815,3736551797.0
2005-09-28 04:00:00,95.815,95.94,95.785,95.92,3837434340.0
2005-09-28 05:00:00,95.915,96.085,95.815,95.883,3258477871.0
2005-09-28 06:00:00,95.872,95.935,95.781,95.825,2818712865.0
2005-09-28 07:00:00,95.82,95.835,95.72,95.762,2956653803.0
2005-09-28 08:00:00,95.767,95.86,95.635,95.77,4297106332.0
2005-09-28 09:00:00,95.78,95.925,95.77,95.925,3868646283.0
2005-09-28 10:00:00,95.92,96.052,95.86,95.963,4624768882.0
2005-09-28 11:00:00,95.965,96.063,95.893,95.94,4673673618.0
2005-09-28 12:00:00,95.94,96.085,95.9,96.013,5951725881.0
2005-09-28 13:00:00,96.02,96.08,95.906,95.96,8041565976.0
2005-09-28 14:00:00,95.96,96.155,95.92,96.13,6917189542.0
2005-09-28 15:00:00,96.13,96.15,95.93,95.97,6340550728.0
2005-09-28 16:00:00,95.99,96.2,95.841,95.92,3435953788.0
2005-09-28 17:00:00,95.925,96.115,95.885,96.097,5660014899.0
2005-09-28 18:00:00,96.09,96.093,95.825,96.015,6266223694.0
2005-09-28 19:00:00,96.015,96.28,95.95,96.202,6466305062.0
2005-09-28 20:00:00,96.202,96.44,96.198,96.32,4773335979.0
2005-09-28 21:00:00,96.313,96.45,96.255,96.45,3787437892.0
2005-09-28 22:00:00,96.45,96.455,96.29,96.312,3620942659.0
2005-09-28 23:00:00,96.325,96.325,96.193,96.2,614535710.0
2005-09-29 00:00:00,96.21,96.315,96.17,96.21,2171532382.0
2005-09-29 01:00:00,96.21,96.355,96.14,96.202,4456516522.0
2005-09-29 02:00:00,96.202,96.38,96.185,96.32,4637340193.0
2005-09-29 03:00:00,96.32,96.363,96.17,96.198,3593551352.0
2005-09-29 04:00:00,96.195,96.245,96.16,96.16,2915368983.0
2005-09-29 05:00:00,96.17,96.24,96.145,96.175,3214832623.0
2005-09-29 06:00:00,96.17,96.24,96.15,96.235,2624611489.0
2005-09-29 07:00:00,96.223,96.245,96.165,96.23,2469051566.0
2005-09-29 08:00:00,96.235,96.29,96.125,96.235,5884476365.0
2005-09-29 09:00:00,96.235,96.39,96.222,96.37,6130022144.0
2005-09-29 10:00:00,96.367,96.455,96.025,96.125,5585862435.0
2005-09-29 11:00:00,96.11,96.185,96.077,96.16,5676327346.0
2005-09-29 12:00:00,96.16,96.245,96.046,96.14,6245976830.0
2005-09-29 13:00:00,96.14,96.257,96.115,96.16,6414778637.0
2005-09-29 14:00:00,96.16,96.17,95.89,95.99,7443662596.0
2005-09-29 15:00:00,95.983,96.47,95.975,96.44,6303939030.0
2005-09-29 16:00:00,96.44,96.563,96.375,96.515,5065674333.0
2005-09-29 17:00:00,96.51,96.58,96.309,96.47,4676150658.0
2005-09-29 18:00:00,96.475,96.52,96.39,96.495,3554393255.0
2005-09-29 19:00:00,96.49,96.635,96.458,96.517,3435436856.0
2005-09-29 20:00:00,96.502,96.58,96.41,96.41,3443897170.0
2005-09-29 21:00:00,96.415,96.469,96.32,96.46,3026810468.0
2005-09-29 22:00:00,96.455,96.517,96.372,96.432,2793074824.0
2005-09-29 23:00:00,96.435,96.55,96.432,96.51,889443498.0
2005-09-30 00:00:00,96.515,96.675,96.485,96.625,2682748842.0
2005-09-30 01:00:00,96.635,96.784,96.595,96.665,2840638093.0
2005-09-30 02:00:00,96.66,96.68,96.315,96.315,4430618670.0
2005-09-30 03:00:00,96.31,96.47,96.252,96.435,3476661756.0
2005-09-30 04:00:00,96.445,96.452,96.385,96.435,938360728.0
2005-09-30 05:00:00,96.425,96.475,96.363,96.4,912153982.0
2005-09-30 06:00:00,96.395,96.525,96.359,96.495,2069296216.0
2005-09-30 07:00:00,96.495,96.54,96.42,96.43,2918038558.0
2005-09-30 08:00:00,96.44,96.609,96.433,96.57,4648123360.0
2005-09-30 09:00:00,96.57,96.74,96.459,96.653,6136773860.0
2005-09-30 10:00:00,96.665,97.03,96.665,96.95,7289286016.0
2005-09-30 11:00:00,96.95,97.053,96.9,97.0,6995935046.0
2005-09-30 12:00:00,97.0,97.13,96.931,97.08,6124960920.0
2005-09-30 13:00:00,97.08,97.08,96.855,96.87,5907498643.0
2005-09-30 14:00:00,96.885,97.265,96.805,97.237,4780221848.0
2005-09-30 15:00:00,97.24,97.295,97.045,97.185,5828507635.0
2005-09-30 16:00:00,97.195,97.62,97.115,97.62,6740935456.0
2005-09-30 17:00:00,97.62,97.833,97.395,97.57,5186051581.0
2005-09-30 18:00:00,97.585,97.795,97.465,97.76,4154704256.0
2005-09-30 19:00:00,97.76,97.84,97.63,97.79,5565866602.0
2005-09-30 20:00:00,97.78,97.89,97.662,97.705,4037481205.0
2005-09-30 21:00:00,97.715,97.765,97.592,97.63,2967545681.0
2005-09-30 22:00:00,97.63,97.635,97.505,97.555,2627160519.0
2005-10-03 02:00:00,97.56,98.01,97.56,97.895,3964922383.0
2005-10-03 03:00:00,97.885,98.028,97.875,98.01,3453320140.0
2005-10-03 04:00:00,98.01,98.065,97.888,97.888,2528084858.0
2005-10-03 05:00:00,97.905,97.955,97.884,97.92,1617769140.0
2005-10-03 06:00:00,97.92,97.92,97.845,97.845,2656587766.0
2005-10-03 07:00:00,97.855,97.998,97.788,97.955,3730816200.0
2005-10-03 08:00:00,97.94,98.02,97.83,97.87,4533143547.0
2005-10-03 09:00:00,97.86,97.9,97.743,97.825,4330487005.0
2005-10-03 10:00:00,97.82,97.93,97.69,97.73,4281060512.0
2005-10-03 11:00:00,97.73,97.864,97.695,97.715,5520187727.0
2005-10-03 12:00:00,97.715,97.96,97.68,97.96,5417652123.0
2005-10-03 13:00:00,97.957,98.035,97.835,97.885,4780676856.0
2005-10-03 14:00:00,97.87,97.935,97.64,97.74,6087722424.0
2005-10-03 15:00:00,97.75,97.81,97.565,97.77,6308027699.0
2005-10-03 16:00:00,97.755,98.185,97.755,98.18,7156058554.0
2005-10-03 17:00:00,98.18,98.2,97.91,97.915,7606012582.0
2005-10-03 18:00:00,97.913,98.043,97.803,98.01,5808704195.0
2005-10-03 19:00:00,98.01,98.065,97.895,98.005,4173863559.0
2005-10-03 20:00:00,98.0,98.04,97.905,97.95,4006431724.0
2005-10-03 21:00:00,97.965,97.988,97.902,97.925,2983506102.0
2005-10-03 22:00:00,97.92,97.975,97.873,97.873,1787238547.0
2005-10-03 23:00:00,97.865,97.865,97.803,97.82,693198607.0
2005-10-04 00:00:00,97.823,97.96,97.77,97.96,1966391566.0
2005-10-04 01:00:00,97.955,97.955,97.825,97.91,4008568211.0
2005-10-04 02:00:00,97.91,98.08,97.78,98.025,5101507787.0
2005-10-04 03:00:00,98.04,98.135,97.97,97.983,2193205679.0
2005-10-04 04:00:00,97.975,98.005,97.888,97.905,2100777634.0
2005-10-04 05:00:00,97.885,97.911,97.805,97.84,2178744501.0
2005-10-04 06:00:00,97.845,97.886,97.775,97.875,3259603979.0
2005-10-04 07:00:00,97.86,97.915,97.782,97.87,3968220940.0
2005-10-04 08:00:00,97.878,97.93,97.762,97.86,5024039293.0
2005-10-04 09:00:00,97.86,97.9,97.78,97.893,6115122125.0
2005-10-04 10:00:00,97.895,97.914,97.785,97.86,7370056410.0
2005-10-04 11:00:00,97.86,97.93,97.815,97.922,6855944203.0
2005-10-04 12:00:00,97.93,97.97,97.732,97.89,6039674486.0
2005-10-04 13:00:00,97.89,97.92,97.685,97.775,5912617746.0
2005-10-04 14:00:00,97.785,97.92,97.66,97.697,4749980374.0
2005-10-04 15:00:00,97.7,97.74,97.575,97.645,5443601197.0
2005-10-04 16:00:00,97.645,97.745,97.28,97.36,6597731668.0
2005-10-04 17:00:00,97.36,97.523,97.325,97.52,4493353834.0
2005-10-04 18:00:00,97.53,97.597,97.393,97.52,4216224509.0
2005-10-04 19:00:00,97.52,97.555,97.411,97.443,4399486909.0
2005-10-04 20:00:00,97.442,97.495,97.385,97.415,3538841739.0
2005-10-04 21:00:00,97.405,97.412,97.295,97.412,1822776097.0
2005-10-04 22:00:00,97.42,97.46,97.39,97.39,2417947807.0
2005-10-04 23:00:00,97.39,97.535,97.389,97.5,444988217.0
2005-10-05 00:00:00,97.5,97.533,97.453,97.505,2030732278.0
2005-10-05 01:00:00,97.505,97.52,97.39,97.442,1235723129.0
2005-10-05 02:00:00,97.442,97.505,97.343,97.385,2164999399.0
2005-10-05 03:00:00,97.385,97.395,97.08,97.16,4271516999.0
2005-10-05 04:00:00,97.095,97.195,97.075,97.12,2531216983.0
2005-10-05 05:00:00,97.107,97.143,97.009,97.04,3117329581.0
2005-10-05 06:00:00,97.032,97.075,96.932,96.995,2257342502.0
2005-10-05 07:00:00,97.015,97.095,96.97,97.012,3862973288.0
2005-10-05 08:00:00,97.003,97.165,96.968,97.14,4138322202.0
2005-10-05 09:00:00,97.14,97.2,97.048,97.12,4303180743.0
2005-10-05 10:00:00,97.11,97.18,96.83,96.87,4329669862.0
2005-10-05 11:00:00,96.87,96.985,96.843,96.985,5192825211.0
2005-10-05 12:00:00,96.985,97.085,96.908,97.02,4333639085.0
2005-10-05 13:00:00,97.027,97.035,96.895,96.985,4402717274.0
2005-10-05 14:00:00,96.975,97.005,96.56,96.64,6163953067.0
2005-10-05 15:00:00,96.64,96.64,96.415,96.48,6439163670.0
2005-10-05 16:00:00,96.472,96.55,96.285,96.37,6812369151.0
2005-10-05 17:00:00,96.37,96.53,96.297,96.395,8316477886.0
2005-10-05 18:00:00,96.393,96.509,96.38,96.44,6802718780.0
2005-10-05 19:00:00,96.44,96.474,96.255,96.438,5345849678.0
2005-10-05 20:00:00,96.43,96.445,96.275,96.31,4390730606.0
2005-10-05 21:00:00,96.325,96.385,96.257,96.365,5306602343.0
2005-10-05 22:00:00,96.37,96.4,96.285,96.383,2790862837.0
2005-10-05 23:00:00,96.375,96.375,96.22,96.23,874962512.0
2005-10-06 01:00:00,96.235,96.642,96.235,96.57,5229440805.0
2005-10-06 02:00:00,96.57,96.59,96.315,96.345,5908296297.0
2005-10-06 03:00:00,96.325,96.45,96.272,96.348,3565481720.0
2005-10-06 04:00:00,96.335,96.438,96.33,96.4,2498141491.0
2005-10-06 05:00:00,96.393,96.435,96.341,96.377,1589363418.0
2005-10-06 06:00:00,96.385,96.485,96.32,96.425,4746841273.0
2005-10-06 07:00:00,96.41,96.435,96.347,96.4,3485865679.0
2005-10-06 08:00:00,96.408,96.56,96.399,96.54,5520203921.0
2005-10-06 09:00:00,96.54,96.6,96.405,96.423,6830038846.0
2005-10-06 10:00:00,96.425,96.65,96.34,96.63,8117837262.0
2005-10-06 11:00:00,96.63,96.635,96.463,96.582,5787006930.0
2005-10-06 12:00:00,96.59,96.59,96.34,96.36,6308653163.0
2005-10-06 13:00:00,96.36,96.42,96.255,96.305,5357461721.0
2005-10-06 14:00:00,96.315,96.402,96.153,96.267,5255090569.0
2005-10-06 15:00:00,96.27,96.278,95.703,95.705,5645508121.0
2005-10-06 16:00:00,95.705,96.02,95.665,95.85,5909431226.0
2005-10-06 17:00:00,95.85,96.07,95.837,96.07,4024050486.0
2005-10-06 18:00:00,96.07,96.07,95.745,95.89,3968425978.0
2005-10-06 19:00:00,95.89,95.925,95.666,95.703,3081139244.0
2005-10-06 20:00:00,95.702,95.86,95.625,95.775,4771479634.0
2005-10-06 21:00:00,95.755,95.822,95.733,95.802,2263341988.0
2005-10-06 22:00:00,95.803,95.92,95.735,95.88,2621238720.0
2005-10-07 03:00:00,95.875,95.965,95.875,95.945,100395756.0
2005-10-07 04:00:00,95.965,96.118,95.895,96.082,3429309400.0
2005-10-07 05:00:00,96.083,96.1,95.98,96.04,2036189790.0
2005-10-07 06:00:00,96.032,96.116,96.025,96.09,1070609630.0
2005-10-07 07:00:00,96.083,96.235,96.059,96.18,3335941233.0
2005-10-07 08:00:00,96.195,96.195,96.055,96.097,4726982203.0
2005-10-07 09:00:00,96.105,96.16,95.923,95.97,5282499865.0
2005-10-07 10:00:00,95.957,96.079,95.95,95.975,4353258362.0
2005-10-07 11:00:00,95.965,96.043,95.905,95.93,5107512227.0
2005-10-07 12:00:00,95.93,96.2,95.93,96.13,6090040054.0
2005-10-07 13:00:00,96.122,96.195,95.92,96.09,5743738487.0
2005-10-07 14:00:00,96.09,96.365,96.055,96.315,7691954776.0
2005-10-07 15:00:00,96.313,96.805,96.3,96.64,6695372696.0
2005-10-07 16:00:00,96.64,96.995,96.505,96.978,5521142245.0
2005-10-07 17:00:00,96.95,96.983,96.795,96.85,4666659724.0
2005-10-07 18:00:00,96.865,97.025,96.843,96.955,5739823174.0
2005-10-07 19:00:00,96.94,96.975,96.752,96.803,1903942900.0
2005-10-07 20:00:00,96.805,96.835,96.731,96.745,1654278660.0
2005-10-07 21:00:00,96.758,96.78,96.622,96.72,457510255.0
2005-10-10 08:00:00,96.712,96.74,96.639,96.67,1655724643.0
2005-10-10 09:00:00,96.675,96.705,96.593,96.675,5550788836.0
2005-10-10 10:00:00,96.66,96.855,96.645,96.84,3142741346.0
2005-10-10 11:00:00,96.848,96.936,96.747,96.8,4578617041.0
2005-10-10 12:00:00,96.8,96.982,96.755,96.923,6137426740.0
2005-10-10 13:00:00,96.925,97.06,96.91,97.04,7312803834.0
2005-10-10 14:00:00,97.05,97.2,96.985,97.172,5578485246.0
2005-10-10 15:00:00,97.17,97.31,97.115,97.3,6680806871.0
2005-10-10 16:00:00,97.3,97.431,97.222,97.365,4502913298.0
2005-10-10 17:00:00,97.375,97.387,97.195,97.207,5735260198.0
2005-10-10 18:00:00,97.21,97.222,97.1,97.175,4154613779.0
2005-10-10 19:00:00,97.167,97.19,96.996,97.032,2662948825.0
2005-10-10 20:00:00,97.03,97.08,96.995,97.045,2529032141.0
2005-10-10 21:00:00,97.055,97.085,96.97,96.98,1695915247.0
2005-10-10 22:00:00,96.99,97.033,96.955,97.01,1184741246.0
2005-10-10 23:00:00,97.015,97.09,97.015,97.055,925144554.0
2005-10-11 00:00:00,97.05,97.135,97.035,97.13,921275335.0
2005-10-11 01:00:00,97.13,97.165,96.965,97.01,3428682417.0
2005-10-11 02:00:00,96.99,97.065,96.935,97.05,3627328252.0
2005-10-11 03:00:00,97.06,97.09,96.95,96.98,833179932.0
2005-10-11 04:00:00,96.985,97.09,96.944,97.025,1020503569.0
2005-10-11 05:00:00,97.025,97.03,96.963,96.995,930918181.0
2005-10-11 06:00:00,96.99,97.046,96.99,97.025,2371100395.0
2005-10-11 07:00:00,97.015,97.045,96.916,97.015,3971548571.0
2005-10-11 08:00:00,97.015,97.115,96.915,96.997,4717607315.0
2005-10-11 09:00:00,97.005,97.037,96.857,96.92,5295409673.0
2005-10-11 10:00:00,96.917,96.917,96.723,96.775,5386877759.0
2005-10-11 11:00:00,96.765,96.845,96.503,96.62,4916107297.0
2005-10-11 12:00:00,96.62,96.905,96.62,96.82,6639045768.0
2005-10-11 13:00:00,96.812,96.843,96.575,96.66,5736724500.0
2005-10-11 14:00:00,96.665,96.84,96.535,96.785,8296482947.0
2005-10-11 15:00:00,96.783,96.865,96.668,96.81,6598075028.0
2005-10-11 16:00:00,96.8,97.207,96.755,97.158,6348506454.0
2005-10-11 17:00:00,97.15,97.235,97.025,97.12,4396737817.0
2005-10-11 18:00:00,97.135,97.322,97.099,97.295,5300071110.0
2005-10-11 19:00:00,97.29,97.33,97.245,97.31,2327150726.0
2005-10-11 20:00:00,97.302,97.335,97.21,97.265,4011054979.0
2005-10-11 21:00:00,97.27,97.35,97.217,97.35,2453306263.0
2005-10-11 22:00:00,97.35,97.47,97.3,97.37,3149813203.0
2005-10-12 01:00:00,97.365,97.415,97.285,97.33,1693628721.0
2005-10-12 02:00:00,97.33,97.422,97.29,97.38,4157584943.0
2005-10-12 03:00:00,97.39,97.445,97.31,97.4,2230462064.0
2005-10-12 04:00:00,97.39,97.415,97.292,97.325,2084804491.0
2005-10-12 05:00:00,97.325,97.355,97.265,97.27,3410095820.0
2005-10-12 06:00:00,97.26,97.37,97.245,97.37,2286315969.0
2005-10-12 07:00:00,97.365,97.382,97.285,97.312,1895861312.0
2005-10-12 08:00:00,97.32,97.488,97.277,97.44,3446426629.0
2005-10-12 09:00:00,97.445,97.555,97.397,97.445,5851666957.0
2005-10-12 10:00:00,97.42,97.736,97.35,97.59,4512699084.0
2005-10-12 11:00:00,97.598,97.68,97.315,97.37,6110710875.0
2005-10-12 12:00:00,97.37,97.596,97.358,97.553,5493428011.0
2005-10-12 13:00:00,97.555,97.595,97.448,97.57,8249868253.0
2005-10-12 14:00:00,97.58,97.76,97.543,97.682,5749367671.0
2005-10-12 15:00:00,97.69,97.78,97.575,97.63,6732824957.0
2005-10-12 16:00:00,97.63,97.65,97.5,97.625,4084256904.0
2005-10-12 17:00:00,97.635,97.78,97.535,97.647,5948644241.0
2005-10-12 18:00:00,97.66,97.76,97.603,97.655,6846489258.0
2005-10-12 19:00:00,97.647,97.795,97.605,97.775,3716572080.0
2005-10-12 20:00:00,97.763,97.823,97.562,97.655,4196124846.0
2005-10-12 21:00:00,97.675,97.75,97.655,97.69,3588343984.0
2005-10-12 22:00:00,97.7,97.729,97.665,97.685,2290416630.0
2005-10-12 23:00:00,97.69,97.69,97.555,97.575,79773051.0
2005-10-13 00:00:00,97.57,97.6,97.491,97.6,1827612353.0
2005-10-13 01:00:00,97.61,97.713,97.58,97.685,2437041596.0
2005-10-13 02:00:00,97.68,97.86,97.645,97.79,3281129229.0
2005-10-13 03:00:00,97.805,97.987,97.79,97.91,3639836264.0
2005-10-13 04:00:00,97.9,97.977,97.9,97.92,3977747791.0
2005-10-13 05:00:00,97.92,97.95,97.874,97.93,4671729629.0
2005-10-13 06:00:00,97.92,97.962,97.87,97.915,3281544994.0
2005-10-13 07:00:00,97.915,97.955,97.841,97.863,3019639203.0
2005-10-13 08:00:00,97.875,97.923,97.785,97.787,4795031379.0
2005-10-13 09:00:00,97.795,97.947,97.795,97.897,7439087323.0
2005-10-13 10:00:00,97.907,97.907,97.637,97.865,6145960849.0
2005-10-13 11:00:00,97.855,97.9,97.765,97.87,6670388389.0
2005-10-13 12:00:00,97.86,97.915,97.735,97.87,6596033652.0
2005-10-13 13:00:00,97.852,97.907,97.777,97.81,5555275001.0
2005-10-13 14:00:00,97.81,97.865,97.435,97.465,9898449146.0
2005-10-13 15:00:00,97.463,97.535,97.25,97.3,6154551381.0
2005-10-13 16:00:00,97.3,97.352,97.077,97.128,6327998401.0
2005-10-13 17:00:00,97.11,97.275,97.035,97.1,4481003011.0
2005-10-13 18:00:00,97.115,97.185,96.85,96.965,5852205634.0
2005-10-13 19:00:00,96.97,97.015,96.818,96.87,3602265222.0
2005-10-13 20:00:00,96.862,96.965,96.615,96.615,3419070231.0
2005-10-13 21:00:00,96.62,96.73,96.568,96.625,4336322473.0
2005-10-13 22:00:00,96.63,96.775,96.62,96.725,6010557118.0
2005-10-13 23:00:00,96.72,96.815,96.702,96.77,1530771459.0
2005-10-14 00:00:00,96.775,96.87,96.705,96.87,3072018891.0
2005-10-14 01:00:00,96.86,96.895,96.775,96.88,4988999687.0
2005-10-14 02:00:00,96.88,97.105,96.84,97.07,4958188240.0
2005-10-14 03:00:00,97.065,97.105,96.925,97.03,3965019265.0
2005-10-14 04:00:00,97.025,97.037,96.91,96.962,2633888434.0
2005-10-14 05:00:00,96.965,96.988,96.889,96.92,2654432657.0
2005-10-14 06:00:00,96.925,97.015,96.883,96.935,5070144859.0
2005-10-14 07:00:00,96.92,97.055,96.885,97.02,3836064063.0
2005-10-14 08:00:00,97.028,97.14,96.995,97.05,6221658821.0
2005-10-14 09:00:00,97.05,97.05,96.82,96.833,6213081034.0
2005-10-14 10:00:00,96.825,96.93,96.715,96.88,9309018305.0
2005-10-14 11:00:00,96.88,97.068,96.88,97.002,6255100034.0
2005-10-14 12:00:00,97.01,97.02,96.684,96.81,7345630487.0
2005-10-14 13:00:00,96.82,96.899,96.755,96.815,7046221415.0
2005-10-14 14:00:00,96.825,96.935,96.65,96.757,5989117442.0
2005-10-14 15:00:00,96.76,96.795,96.34,96.495,7250192115.0
2005-10-14 16:00:00,96.477,96.52,96.115,96.145,5607549165.0
2005-10-14 17:00:00,96.123,96.185,95.985,96.16,5483779792.0
2005-10-14 18:00:00,96.147,96.21,95.98,96.042,5216593496.0
2005-10-14 19:00:00,96.05,96.13,95.94,96.02,7035237024.0
2005-10-14 20:00:00,96.02,96.075,95.967,96.03,4847910868.0
2005-10-14 21:00:00,96.05,96.197,96.03,96.145,3558894643.0
2005-10-14 22:00:00,96.14,96.26,96.062,96.08,3686723104.0
2005-10-17 00:00:00,96.083,96.379,96.083,96.352,2684223114.0
2005-10-17 01:00:00,96.353,96.44,96.292,96.35,4791070286.0
2005-10-17 02:00:00,96.36,96.36,96.075,96.263,6239353546.0
2005-10-17 03:00:00,96.263,96.375,96.161,96.37,4009595705.0
2005-10-17 04:00:00,96.35,96.37,96.185,96.3,4193021439.0
2005-10-17 05:00:00,96.295,96.37,96.255,96.315,2348835403.0
2005-10-17 06:00:00,96.32,96.42,96.32,96.39,3048229136.0
2005-10-17 07:00:00,96.38,96.587,96.343,96.58,3020714169.0
2005-10-17 08:00:00,96.573,96.62,96.5,96.62,6554102970.0
2005-10-17 09:00:00,96.612,96.7,96.54,96.657,5214836441.0
2005-10-17 10:00:00,96.67,96.855,96.625,96.773,5487864262.0
2005-10-17 11:00:00,96.795,96.95,96.755,96.945,5528776899.0
2005-10-17 12:00:00,96.945,97.085,96.855,96.93,7169373721.0
2005-10-17 13:00:00,96.915,97.03,96.755,96.805,6601417566.0
2005-10-17 14:00:00,96.795,97.1,96.795,97.07,6928378937.0
2005-10-17 15:00:00,97.08,97.42,97.02,97.41,7244988253.0
2005-10-17 16:00:00,97.392,97.455,97.285,97.4,6277056601.0
2005-10-17 17:00:00,97.4,97.41,97.273,97.295,9654892470.0
2005-10-17 18:00:00,97.293,97.335,97.195,97.3,6144486336.0
2005-10-17 19:00:00,97.3,97.35,97.175,97.318,6330229259.0
2005-10-17 20:00:00,97.31,97.34,97.16,97.16,4097758365.0
2005-10-17 21:00:00,97.175,97.465,97.159,97.435,5213503018.0
2005-10-17 22:00:00,97.43,97.483,97.355,97.37,2429459849.0
2005-10-18 00:00:00,97.37,97.563,97.335,97.535,3123144228.0
2005-10-18 01:00:00,97.54,97.748,97.503,97.615,2945109177.0
2005-10-18 02:00:00,97.615,97.685,97.53,97.56,4074892596.0
2005-10-18 03:00:00,97.55,97.605,97.475,97.51,3332146832.0
2005-10-18 04:00:00,97.515,97.525,97.415,97.415,2699094061.0
2005-10-18 05:00:00,97.43,97.5,97.385,97.41,3440630897.0
2005-10-18 06:00:00,97.415,97.515,97.375,97.488,4665370109.0
2005-10-18 07:00:00,97.48,97.555,97.455,97.54,3494842978.0
2005-10-18 08:00:00,97.548,97.646,97.495,97.59,6199116596.0
2005-10-18 09:00:00,97.59,97.72,97.448,97.663,6234814658.0
2005-10-18 10:00:00,97.665,97.76,97.587,97.75,9464114947.0
2005-10-18 11:00:00,97.76,97.901,97.73,97.832,6234700168.0
2005-10-18 12:00:00,97.84,97.842,97.743,97.8,5740701370.0
2005-10-18 13:00:00,97.79,97.8,97.675,97.705,6870310929.0
2005-10-18 14:00:00,97.715,97.715,97.485,97.64,6292782878.0
2005-10-18 15:00:00,97.65,98.03,97.607,97.865,7114207953.0
2005-10-18 16:00:00,97.855,98.012,97.78,97.855,5557881740.0
2005-10-18 17:00:00,97.843,98.06,97.815,98.0,5355091584.0
2005-10-18 18:00:00,97.987,98.085,97.9,97.972,5278375698.0
2005-10-18 19:00:00,97.98,98.118,97.94,98.023,6398300476.0
2005-10-18 20:00:00,98.023,98.077,97.961,98.0,3756409723.0
2005-10-18 21:00:00,98.0,98.17,98.0,98.09,4369584532.0
2005-10-18 22:00:00,98.1,98.25,98.06,98.21,3005391168.0
2005-10-18 23:00:00,98.22,98.28,98.18,98.185,877000109.0
2005-10-19 00:00:00,98.195,98.42,98.155,98.375,2928656628.0
2005-10-19 01:00:00,98.373,98.405,98.253,98.28,4934232011.0
2005-10-19 02:00:00,98.28,98.28,98.185,98.243,3808830805.0
2005-10-19 03:00:00,98.25,98.255,98.183,98.245,1931481124.0
2005-10-19 04:00:00,98.25,98.25,98.155,98.17,937824623.0
2005-10-19 05:00:00,98.16,98.197,98.11,98.165,1908123278.0
2005-10-19 06:00:00,98.16,98.195,98.1,98.15,2144741547.0
2005-10-19 07:00:00,98.145,98.244,98.112,98.185,2227033228.0
2005-10-19 08:00:00,98.193,98.295,98.102,98.15,5619519301.0
2005-10-19 09:00:00,98.142,98.19,98.022,98.027,5041539011.0
2005-10-19 10:00:00,98.04,98.07,97.905,97.98,5323497049.0
2005-10-19 11:00:00,97.985,98.025,97.822,97.92,5396397494.0
2005-10-19 12:00:00,97.915,98.06,97.852,98.04,7026109080.0
2005-10-19 13:00:00,98.04,98.263,97.923,98.225,6582842929.0
2005-10-19 14:00:00,98.215,98.285,98.03,98.17,7167022111.0
2005-10-19 15:00:00,98.17,98.503,98.15,98.4,6156489809.0
2005-10-19 16:00:00,98.392,98.435,98.028,98.205,6194586053.0
2005-10-19 17:00:00,98.21,98.271,98.0,98.005,9341042379.0
2005-10-19 18:00:00,98.003,98.19,97.93,98.18,5972829287.0
2005-10-19 19:00:00,98.18,98.335,98.147,98.178,6160544561.0
2005-10-19 20:00:00,98.17,98.231,98.045,98.11,4319725322.0
2005-10-19 21:00:00,98.115,98.2,98.055,98.105,5304576297.0
2005-10-19 22:00:00,98.1,98.21,98.045,98.17,3221803976.0
2005-10-19 23:00:00,98.165,98.165,98.048,98.085,1487172090.0
2005-10-20 00:00:00,98.08,98.26,98.065,98.235,2746504882.0
2005-10-20 01:00:00,98.23,98.266,97.923,98.005,4068498608.0
2005-10-20 02:00:00,98.005,98.195,97.98,98.13,3633469934.0
2005-10-20 03:00:00,98.125,98.148,98.02,98.07,3497416899.0
2005-10-20 04:00:00,98.065,98.17,98.045,98.105,4047462019.0
2005-10-20 05:00:00,98.11,98.26,98.086,98.245,2702242375.0
2005-10-20 06:00:00,98.235,98.26,98.111,98.185,4332065049.0
2005-10-20 07:00:00,98.18,98.236,98.105,98.18,3434349187.0
2005-10-20 08:00:00,98.18,98.34,98.015,98.15,5458222255.0
2005-10-20 09:00:00,98.15,98.28,98.03,98.253,5706917051.0
2005-10-20 10:00:00,98.255,98.313,98.045,98.15,8724070200.0
2005-10-20 11:00:00,98.145,98.295,98.055,98.182,5802785663.0
2005-10-20 12:00:00,98.19,98.207,98.055,98.19,5433672623.0
2005-10-20 13:00:00,98.19,98.308,98.095,98.245,6859537641.0
2005-10-20 14:00:00,98.255,98.56,98.175,98.51,6302874786.0
2005-10-20 15:00:00,98.51,98.528,98.36,98.475,6777441688.0
2005-10-20 16:00:00,98.48,98.605,98.273,98.365,5412045159.0
2005-10-20 17:00:00,98.35,98.555,98.067,98.13,5230769386.0
2005-10-20 18:00:00,98.117,98.225,97.965,97.972,4797571215.0
2005-10-20 19:00:00,97.968,98.105,97.94,98.083,6105353055.0
2005-10-20 20:00:00,98.083,98.17,98.042,98.095,2754862965.0
2005-10-20 21:00:00,98.1,98.122,97.868,97.935,3751096764.0
2005-10-20 22:00:00,97.935,97.963,97.815,97.88,4491447668.0
2005-10-20 23:00:00,97.89,97.91,97.855,97.91,671340330.0
2005-10-21 00:00:00,97.905,97.945,97.808,97.937,1996701272.0
2005-10-21 01:00:00,97.945,97.97,97.685,97.81,4336588087.0
2005-10-21 02:00:00,97.8,98.028,97.695,97.915,4771962546.0
2005-10-21 03:00:00,97.905,98.0,97.8,97.94,2964198510.0
2005-10-21 04:00:00,97.94,98.107,97.91,97.923,2178625316.0
2005-10-21 05:00:00,97.923,98.045,97.799,97.988,4412233936.0
2005-10-21 06:00:00,97.992,98.13,97.935,98.067,3101363859.0
2005-10-21 07:00:00,98.08,98.129,97.975,98.1,4027754035.0
2005-10-21 08:00:00,98.105,98.16,97.893,98.02,5259509755.0
2005-10-21 09:00:00,98.015,98.05,97.839,97.92,3771504632.0
2005-10-21 10:00:00,97.91,98.068,97.855,97.985,5855961412.0
2005-10-21 11:00:00,97.975,98.08,97.83,97.99,6456360570.0
2005-10-21 12:00:00,97.99,98.107,97.98,98.06,5710396844.0
2005-10-21 13:00:00,98.052,98.105,97.925,98.03,5453177679.0
2005-10-21 14:00:00,98.03,98.07,97.847,97.855,9379614279.0
2005-10-21 15:00:00,97.853,97.865,97.575,97.68,6127448404.0
2005-10-21 16:00:00,97.68,97.8,97.6,97.685,5918678149.0
2005-10-21 17:00:00,97.68,97.858,97.652,97.85,5397767349.0
2005-10-21 18:00:00,97.855,97.93,97.787,97.875,6722444559.0
2005-10-21 19:00:00,97.883,97.883,97.57,97.66,6255557724.0
2005-10-21 20:00:00,97.635,97.81,97.63,97.69,5620039864.0
2005-10-21 21:00:00,97.685,97.7,97.5,97.515,3763422909.0
2005-10-21 22:00:00,97.52,97.623,97.505,97.545,3008486255.0
2005-10-24 01:00:00,97.545,97.7,97.545,97.685,5293784217.0
2005-10-24 02:00:00,97.685,97.733,97.615,97.688,5046786221.0
2005-10-24 03:00:00,97.7,97.731,97.61,97.672,3398069957.0
2005-10-24 04:00:00,97.685,97.739,97.64,97.64,2533453164.0
2005-10-24 05:00:00,97.645,97.675,97.592,97.66,2979278533.0
2005-10-24 06:00:00,97.665,97.69,97.605,97.66,2663192760.0
2005-10-24 07:00:00,97.66,97.672,97.59,97.655,5084170705.0
2005-10-24 08:00:00,97.66,97.66,97.412,97.523,6298908386.0
2005-10-24 09:00:00,97.515,97.58,97.365,97.525,6678240874.0
2005-10-24 10:00:00,97.52,97.606,97.417,97.43,5337081117.0
2005-10-24 11:00:00,97.435,97.442,97.175,97.24,5898626058.0
2005-10-24 12:00:00,97.24,97.27,97.005,97.083,6090818952.0
2005-10-24 13:00:00,97.085,97.11,97.0,97.06,9225134129.0
2005-10-24 14:00:00,97.06,97.155,96.93,96.952,6552100749.0
2005-10-24 15:00:00,96.95,97.095,96.8,96.82,6056487505.0
2005-10-24 16:00:00,96.82,97.02,96.772,96.915,6462618183.0
2005-10-24 17:00:00,96.925,97.08,96.79,96.85,6984090126.0
2005-10-24 18:00:00,96.82,97.075,96.762,97.055,5773553539.0
2005-10-24 19:00:00,97.07,97.265,97.07,97.185,5965295482.0
2005-10-24 20:00:00,97.18,97.3,97.124,97.29,6018657870.0
2005-10-24 21:00:00,97.267,97.295,97.166,97.242,4181118657.0
2005-10-24 22:00:00,97.248,97.323,97.227,97.285,1721265628.0
2005-10-24 23:00:00,97.285,97.285,97.17,97.22,533199107.0
2005-10-25 00:00:00,97.22,97.246,97.095,97.225,1930847379.0
2005-10-25 01:00:00,97.235,97.393,97.218,97.34,4774717383.0
2005-10-25 02:00:00,97.34,97.487,97.258,97.275,5894123679.0
2005-10-25 03:00:00,97.265,97.285,97.139,97.18,5454704688.0
2005-10-25 04:00:00,97.18,97.269,97.15,97.222,2546801291.0
2005-10-25 05:00:00,97.235,97.238,97.125,97.205,5489379129.0
2005-10-25 06:00:00,97.212,97.325,97.205,97.287,3505680836.0
2005-10-25 07:00:00,97.3,97.435,97.22,97.41,5899418623.0
2005-10-25 08:00:00,97.415,97.415,97.245,97.33,5994356445.0
2005-10-25 09:00:00,97.325,97.46,97.295,97.4,5645219041.0
2005-10-25 10:00:00,97.4,97.49,97.195,97.355,6952912564.0
2005-10-25 11:00:00,97.345,97.41,97.255,97.27,6553313913.0
2005-10-25 12:00:00,97.27,97.465,97.268,97.41,6156592285.0
2005-10-25 13:00:00,97.402,97.59,97.337,97.38,6642730451.0
2005-10-25 14:00:00,97.39,97.595,97.253,97.535,9271314572.0
2005-10-25 15:00:00,97.533,97.625,97.42,97.54,6204778973.0
2005-10-25 16:00:00,97.54,97.592,97.29,97.345,6430895401.0
2005-10-25 17:00:00,97.34,97.5,97.295,97.5,5350805081.0
2005-10-25 18:00:00,97.495,97.693,97.465,97.625,6656611400.0
2005-10-25 19:00:00,97.633,97.711,97.558,97.64,6281692434.0
2005-10-25 20:00:00,97.635,97.68,97.545,97.63,6236897088.0
2005-10-25 21:00:00,97.63,97.878,97.618,97.835,3274408046.0
2005-10-25 22:00:00,97.833,97.985,97.81,97.87,2968468711.0
2005-10-25 23:00:00,97.873,97.873,97.78,97.835,1095218881.0
2005-10-26 00:00:00,97.83,97.866,97.732,97.81,1904464475.0
2005-10-26 01:00:00,97.798,97.853,97.773,97.84,2641010555.0
2005-10-26 02:00:00,97.825,97.945,97.661,97.735,4065755424.0
2005-10-26 03:00:00,97.74,97.785,97.658,97.785,4144494913.0
2005-10-26 04:00:00,97.795,97.89,97.745,97.855,2426305023.0
2005-10-26 05:00:00,97.86,97.877,97.76,97.825,2068540141.0
2005-10-26 06:00:00,97.823,97.823,97.735,97.78,2118847889.0
2005-10-26 07:00:00,97.78,97.845,97.72,97.765,3756472187.0
2005-10-26 08:00:00,97.77,97.855,97.632,97.843,6206566690.0
2005-10-26 09:00:00,97.835,98.09,97.79,98.035,6266965311.0
2005-10-26 10:00:00,98.03,98.16,97.875,97.91,5190492517.0
2005-10-26 11:00:00,97.915,98.045,97.865,97.98,6133588355.0
2005-10-26 12:00:00,97.98,98.02,97.892,97.943,6161593181.0
2005-10-26 13:00:00,97.945,98.313,97.898,98.28,9167193231.0
2005-10-26 14:00:00,98.28,98.523,98.225,98.482,6641537993.0
2005-10-26 15:00:00,98.49,98.87,98.49,98.81,6017182485.0
2005-10-26 16:00:00,98.81,99.025,98.765,99.025,6445924563.0
2005-10-26 17:00:00,99.035,99.035,98.87,98.93,6892746663.0
2005-10-26 18:00:00,98.93,99.046,98.893,98.925,5764372763.0
2005-10-26 19:00:00,98.93,98.953,98.843,98.875,5964019707.0
2005-10-26 20:00:00,98.87,99.02,98.803,98.97,6095149353.0
2005-10-26 21:00:00,98.957,99.022,98.89,98.922,4472441927.0
2005-10-26 22:00:00,98.922,99.05,98.883,99.015,5903961963.0
2005-10-26 23:00:00,99.025,99.1,98.975,99.1,1657145309.0
2005-10-27 00:00:00,99.1,99.129,98.987,99.015,5020573681.0
2005-10-27 01:00:00,99.025,99.235,98.955,99.17,5811539541.0
2005-10-27 02:00:00,99.17,99.225,98.87,99.015,5930742512.0
2005-10-27 03:00:00,99.005,99.305,98.961,99.27,5438651707.0
2005-10-27 04:00:00,99.27,99.305,99.093,99.14,4235077897.0
2005-10-27 05:00:00,99.133,99.15,98.732,98.772,6038015614.0
2005-10-27 06:00:00,98.772,98.84,98.48,98.547,4667348630.0
2005-10-27 07:00:00,98.56,98.772,98.523,98.693,5074597289.0
2005-10-27 08:00:00,98.705,98.86,98.645,98.81,5919287773.0
2005-10-27 09:00:00,98.805,98.863,98.622,98.71,5749868266.0
2005-10-27 10:00:00,98.71,98.825,98.472,98.825,6946823327.0
2005-10-27 11:00:00,98.815,98.92,98.772,98.81,6304182581.0
2005-10-27 12:00:00,98.81,98.845,98.713,98.78,6000074870.0
2005-10-27 13:00:00,98.772,98.825,98.648,98.68,6525749846.0
2005-10-27 14:00:00,98.68,98.76,98.543,98.645,9281093075.0
2005-10-27 15:00:00,98.643,98.785,98.425,98.77,6446817674.0
2005-10-27 16:00:00,98.77,98.95,98.503,98.515,6279649408.0
2005-10-27 17:00:00,98.51,98.675,98.395,98.43,5272464834.0
2005-10-27 18:00:00,98.435,98.625,98.373,98.6,5522882632.0
2005-10-27 19:00:00,98.603,98.643,98.509,98.59,6053083012.0
2005-10-27 20:00:00,98.585,98.7,98.57,98.625,6108061251.0
2005-10-27 21:00:00,98.62,98.645,98.42,98.485,4963918246.0
2005-10-27 22:00:00,98.505,98.535,98.39,98.41,3290125874.0
2005-10-27 23:00:00,98.41,98.54,98.41,98.475,1395738892.0
2005-10-28 00:00:00,98.465,98.544,98.435,98.45,3561894572.0
2005-10-28 01:00:00,98.45,98.545,98.358,98.41,3687429917.0
2005-10-28 02:00:00,98.41,98.49,98.32,98.435,3911676756.0
2005-10-28 03:00:00,98.415,98.463,98.33,98.395,3418616540.0
2005-10-28 04:00:00,98.403,98.403,98.28,98.305,4802200742.0
2005-10-28 05:00:00,98.31,98.38,98.275,98.373,5336206154.0
2005-10-28 06:00:00,98.37,98.406,98.315,98.385,4351250999.0
2005-10-28 07:00:00,98.38,98.516,98.369,98.48,4477322213.0
2005-10-28 08:00:00,98.485,98.55,98.402,98.5,5071326014.0
2005-10-28 09:00:00,98.5,98.529,98.32,98.403,6421373349.0
2005-10-28 10:00:00,98.405,98.51,98.295,98.35,8933897116.0
2005-10-28 11:00:00,98.36,98.377,98.183,98.202,6402865565.0
2005-10-28 12:00:00,98.21,98.353,98.155,98.29,6101310248.0
2005-10-28 13:00:00,98.29,98.519,98.263,98.465,6561525178.0
2005-10-28 14:00:00,98.485,98.6,98.344,98.43,6849368124.0
2005-10-28 15:00:00,98.45,98.485,98.102,98.205,5641002321.0
2005-10-28 16:00:00,98.21,98.39,98.03,98.245,5917367127.0
2005-10-28 17:00:00,98.233,98.373,98.075,98.13,5303339075.0
2005-10-28 18:00:00,98.117,98.23,97.939,98.022,4627481317.0
2005-10-28 19:00:00,98.022,98.153,97.935,98.153,5962872574.0
2005-10-28 20:00:00,98.16,98.193,98.052,98.14,4164255781.0
2005-10-28 21:00:00,98.14,98.235,98.112,98.185,5495550103.0
2005-10-28 22:00:00,98.195,98.285,97.923,98.25,3580369861.0
2005-10-31 00:00:00,98.26,98.26,98.187,98.227,564671259.0
2005-10-31 01:00:00,98.225,98.32,98.185,98.19,4141854125.0
2005-10-31 02:00:00,98.19,98.33,98.095,98.205,4546290695.0
2005-10-31 03:00:00,98.207,98.388,98.175,98.315,3537821404.0
2005-10-31 04:00:00,98.305,98.435,98.243,98.272,3866619420.0
2005-10-31 05:00:00,98.275,98.347,98.27,98.325,5005382962.0
2005-10-31 06:00:00,98.315,98.323,98.182,98.22,5096596841.0
2005-10-31 07:00:00,98.215,98.245,98.155,98.22,3807959416.0
2005-10-31 08:00:00,98.213,98.26,98.125,98.212,5848224381.0
2005-10-31 09:00:00,98.202,98.345,98.135,98.325,4252636357.0
2005-10-31 10:00:00,98.335,98.545,98.175,98.503,5182518014.0
2005-10-31 11:00:00,98.515,98.74,98.48,98.72,5909042938.0
2005-10-31 12:00:00,98.715,98.73,98.557,98.65,5713404967.0
2005-10-31 13:00:00,98.65,98.763,98.623,98.755,6422822035.0
2005-10-31 14:00:00,98.735,98.83,98.622,98.68,6223376297.0
2005-10-31 15:00:00,98.68,98.8,98.55,98.75,6087851922.0
2005-10-31 16:00:00,98.742,98.935,98.65,98.9,6580100547.0
2005-10-31 17:00:00,98.9,98.925,98.64,98.645,9015084420.0
2005-10-31 18:00:00,98.643,98.73,98.475,98.61,6466527336.0
2005-10-31 19:00:00,98.61,98.612,98.432,98.445,5081213528.0
2005-10-31 20:00:00,98.43,98.57,98.372,98.48,5149709135.0
2005-10-31 21:00:00,98.485,98.525,98.275,98.38,6011531381.0
2005-10-31 22:00:00,98.383,98.548,98.335,98.52,6048183054.0
2005-10-31 23:00:00,98.515,98.535,98.421,98.423,3837986912.0
2005-11-01 00:00:00,98.43,98.645,98.43,98.625,2032138129.0
2005-11-01 01:00:00,98.655,98.675,98.46,98.46,3319812584.0
2005-11-01 02:00:00,98.46,98.66,98.432,98.615,3644126693.0
2005-11-01 03:00:00,98.605,98.757,98.551,98.75,5737468121.0
2005-11-01 04:00:00,98.73,98.73,98.56,98.595,4684943672.0
2005-11-01 05:00:00,98.6,98.685,98.575,98.623,4882219643.0
2005-11-01 06:00:00,98.62,98.743,98.585,98.655,5248824195.0
2005-11-01 07:00:00,98.65,98.658,98.565,98.57,4650128717.0
2005-11-01 08:00:00,98.575,98.765,98.56,98.72,4811068423.0
2005-11-01 09:00:00,98.705,98.72,98.457,98.493,6441489839.0
2005-11-01 10:00:00,98.495,98.76,98.484,98.76,9004621765.0
2005-11-01 11:00:00,98.76,98.89,98.705,98.772,6672510699.0
2005-11-01 12:00:00,98.78,98.862,98.683,98.79,6246405296.0
2005-11-01 13:00:00,98.79,98.851,98.645,98.645,6075302861.0
2005-11-01 14:00:00,98.655,98.75,98.547,98.61,6676364943.0
2005-11-01 15:00:00,98.61,98.63,98.407,98.425,5797884269.0
2005-11-01 16:00:00,98.43,98.67,98.415,98.645,5851032770.0
2005-11-01 17:00:00,98.633,98.925,98.495,98.825,5163458606.0
2005-11-01 18:00:00,98.845,99.21,98.825,99.102,4888530759.0
2005-11-01 19:00:00,99.102,99.36,99.067,99.083,6597252186.0
2005-11-01 20:00:00,99.08,99.125,99.033,99.095,3880583729.0
2005-11-01 21:00:00,99.08,99.26,99.025,99.235,5693911659.0
2005-11-01 22:00:00,99.245,99.325,99.16,99.205,5019946303.0
2005-11-01 23:00:00,99.202,99.299,99.16,99.29,3210156505.0
2005-11-02 00:00:00,99.3,99.32,99.235,99.287,1038930583.0
2005-11-02 01:00:00,99.285,99.35,99.212,99.24,3529022119.0
2005-11-02 02:00:00,99.24,99.3,99.177,99.225,4182310494.0
2005-11-02 03:00:00,99.227,99.27,99.198,99.238,3719697953.0
2005-11-02 04:00:00,99.245,99.285,99.158,99.165,4079457725.0
2005-11-02 05:00:00,99.16,99.205,99.14,99.205,4038136423.0
2005-11-02 06:00:00,99.195,99.316,99.096,99.24,4817911746.0
2005-11-02 07:00:00,99.245,99.245,99.155,99.22,3643515027.0
2005-11-02 08:00:00,99.213,99.298,99.163,99.272,5483632916.0
2005-11-02 09:00:00,99.272,99.42,99.245,99.335,4739858095.0
2005-11-02 10:00:00,99.325,99.373,99.217,99.35,5481071778.0
2005-11-02 11:00:00,99.345,99.438,99.245,99.26,5757073048.0
2005-11-02 12:00:00,99.255,99.268,99.151,99.19,5461061562.0
2005-11-02 13:00:00,99.19,99.213,99.085,99.145,6521302256.0
2005-11-02 14:00:00,99.135,99.23,99.115,99.15,6016628949.0
2005-11-02 15:00:00,99.16,99.16,98.84,98.92,6063019926.0
2005-11-02 16:00:00,98.912,99.095,98.86,98.95,6664992134.0
2005-11-02 17:00:00,98.96,98.996,98.8,98.925,8542783956.0
2005-11-02 18:00:00,98.903,99.06,98.849,98.865,6425190080.0
2005-11-02 19:00:00,98.89,99.06,98.823,98.975,4841295290.0
2005-11-02 20:00:00,98.97,99.2,98.953,99.16,4983187363.0
2005-11-02 21:00:00,99.165,99.205,99.065,99.13,4713745933.0
2005-11-02 22:00:00,99.133,99.135,99.0,99.07,4320511931.0
2005-11-02 23:00:00,99.075,99.15,99.048,99.053,3599063804.0
2005-11-03 00:00:00,99.06,99.072,98.975,99.015,1603395092.0
2005-11-03 01:00:00,99.002,99.01,98.935,98.98,2746264754.0
2005-11-03 02:00:00,98.98,99.035,98.93,99.0,3668043057.0
2005-11-03 03:00:00,98.995,99.065,98.975,99.023,4649879648.0
2005-11-03 04:00:00,99.02,99.05,98.994,99.05,2354683266.0
2005-11-03 05:00:00,99.04,99.061,98.988,99.03,2894356503.0
2005-11-03 06:00:00,99.025,99.045,98.96,99.015,3105204770.0
2005-11-03 07:00:00,99.01,99.084,98.945,99.06,4279416269.0
2005-11-03 08:00:00,99.065,99.105,99.035,99.09,4239937330.0
2005-11-03 09:00:00,99.09,99.135,99.03,99.063,6127004890.0
2005-11-03 10:00:00,99.065,99.18,99.017,99.14,8082195761.0
2005-11-03 11:00:00,99.15,99.205,99.008,99.042,6127901033.0
2005-11-03 12:00:00,99.06,99.083,98.937,99.02,5875611623.0
2005-11-03 13:00:00,99.02,99.215,98.961,99.175,5888175849.0
2005-11-03 14:00:00,99.185,99.313,99.105,99.27,6013584695.0
2005-11-03 15:00:00,99.27,99.445,99.222,99.315,6582397706.0
2005-11-03 16:00:00,99.32,99.43,98.915,98.975,5945056304.0
2005-11-03 17:00:00,98.97,99.3,98.957,99.275,5667828990.0
2005-11-03 18:00:00,99.285,99.31,99.101,99.172,4589282565.0
2005-11-03 19:00:00,99.172,99.276,99.121,99.223,6166178953.0
2005-11-03 20:00:00,99.23,99.335,99.185,99.305,4010861800.0
2005-11-03 21:00:00,99.3,99.335,99.1,99.12,5705544331.0
2005-11-03 22:00:00,99.125,99.148,98.99,99.125,3444229408.0
2005-11-03 23:00:00,99.13,99.23,99.075,99.15,3911484274.0
2005-11-04 00:00:00,99.18,99.24,99.15,99.235,564383764.0
2005-11-04 01:00:00,99.23,99.29,99.175,99.2,4029036810.0
2005-11-04 02:00:00,99.2,99.475,99.155,99.3,3957294018.0
2005-11-04 03:00:00,99.295,99.365,99.238,99.355,2385818713.0
2005-11-04 04:00:00,99.35,99.35,99.255,99.29,4939083761.0
2005-11-04 05:00:00,99.29,99.47,99.243,99.42,3434440010.0
2005-11-04 06:00:00,99.413,99.491,99.355,99.472,5051281886.0
2005-11-04 07:00:00,99.472,99.54,99.435,99.525,3872000641.0
2005-11-04 08:00:00,99.515,99.59,99.365,99.39,5679704528.0
2005-11-04 09:00:00,99.395,99.55,99.35,99.55,5930074047.0
2005-11-04 10:00:00,99.545,99.705,99.447,99.46,6649085956.0
2005-11-04 11:00:00,99.46,99.465,99.31,99.455,6768336033.0
2005-11-04 12:00:00,99.445,99.51,99.381,99.51,6039040493.0
2005-11-04 13:00:00,99.51,99.623,99.47,99.61,5765571624.0
2005-11-04 14:00:00,99.602,99.905,99.602,99.67,6970258858.0
2005-11-04 15:00:00,99.67,99.96,99.622,99.875,8088176957.0
2005-11-04 16:00:00,99.863,100.14,99.75,100.102,7299559579.0
2005-11-04 17:00:00,100.11,100.46,100.11,100.415,5375481728.0
2005-11-04 18:00:00,100.43,100.56,100.01,100.01,6437379956.0
2005-11-04 19:00:00,100.015,100.085,99.62,99.695,5860006305.0
2005-11-04 20:00:00,99.705,99.815,99.67,99.763,7472451892.0
2005-11-04 21:00:00,99.765,99.922,99.725,99.83,4782274564.0
2005-11-04 22:00:00,99.83,99.971,99.79,99.885,4986395756.0
2005-11-04 23:00:00,99.89,100.003,99.865,99.93,2772120331.0
2005-11-07 01:00:00,99.93,99.93,99.703,99.765,5431969543.0
2005-11-07 02:00:00,99.765,99.855,99.623,99.623,6111431741.0
2005-11-07 03:00:00,99.622,99.624,99.34,99.43,4633063135.0
2005-11-07 04:00:00,99.425,99.52,99.42,99.52,4940107475.0
2005-11-07 05:00:00,99.515,99.545,99.43,99.51,4840866966.0
2005-11-07 06:00:00,99.51,99.626,99.495,99.595,4008454055.0
2005-11-07 07:00:00,99.593,99.678,99.593,99.665,6172516512.0
2005-11-07 08:00:00,99.675,99.675,99.475,99.595,5361484050.0
2005-11-07 09:00:00,99.59,99.672,99.522,99.57,5855376268.0
2005-11-07 10:00:00,99.575,99.69,99.38,99.51,6291209064.0
2005-11-07 11:00:00,99.502,99.57,99.355,99.483,6981434287.0
2005-11-07 12:00:00,99.485,99.555,99.27,99.3,8396335078.0
2005-11-07 13:00:00,99.3,99.545,99.273,99.442,6872066565.0
2005-11-07 14:00:00,99.45,99.452,99.15,99.24,6521739883.0
2005-11-07 15:00:00,99.24,99.295,99.035,99.165,7049956863.0
2005-11-07 16:00:00,99.185,99.285,99.07,99.1,6833702105.0
2005-11-07 17:00:00,99.1,99.195,98.925,98.925,6641285311.0
2005-11-07 18:00:00,98.93,99.065,98.745,98.785,5935834285.0
2005-11-07 19:00:00,98.78,98.919,98.665,98.795,5697568102.0
2005-11-07 20:00:00,98.805,98.942,98.765,98.942,4469789284.0
2005-11-07 21:00:00,98.942,99.03,98.88,98.983,5381119466.0
2005-11-07 22:00:00,98.99,99.145,98.883,99.075,3963785099.0
2005-11-07 23:00:00,99.07,99.175,99.02,99.143,5195017151.0
2005-11-08 01:00:00,99.15,99.153,98.95,99.055,3178020639.0
2005-11-08 02:00:00,99.055,99.068,98.942,98.988,4495448379.0
2005-11-08 03:00:00,98.985,99.14,98.9,99.01,4534983250.0
2005-11-08 04:00:00,99.005,99.075,98.947,98.995,4972959662.0
2005-11-08 05:00:00,98.985,99.075,98.915,98.97,3188389576.0
2005-11-08 06:00:00,98.953,99.04,98.897,99.002,4138651810.0
2005-11-08 07:00:00,99.002,99.048,98.94,98.97,3896510568.0
2005-11-08 08:00:00,98.965,99.02,98.885,98.96,5870579402.0
2005-11-08 09:00:00,98.965,99.066,98.875,98.93,5970403147.0
2005-11-08 10:00:00,98.925,98.966,98.598,98.75,6633336757.0
2005-11-08 11:00:00,98.75,98.858,98.7,98.775,6804446734.0
2005-11-08 12:00:00,98.765,98.805,98.49,98.55,6968919935.0
2005-11-08 13:00:00,98.56,98.62,98.384,98.54,6381498362.0
2005-11-08 14:00:00,98.532,98.61,98.445,98.54,7181979968.0
2005-11-08 15:00:00,98.54,98.54,98.195,98.285,8414990881.0
2005-11-08 16:00:00,98.283,98.508,98.235,98.392,7012518284.0
2005-11-08 17:00:00,98.4,98.535,98.331,98.485,6210476983.0
2005-11-08 18:00:00,98.49,98.59,98.445,98.49,6153696621.0
2005-11-08 19:00:00,98.495,98.715,98.485,98.575,6056897581.0
2005-11-08 20:00:00,98.565,98.665,98.535,98.62,6785983539.0
2005-11-08 21:00:00,98.615,98.895,98.608,98.86,5367459283.0
2005-11-08 22:00:00,98.86,98.91,98.738,98.775,5036371736.0
2005-11-08 23:00:00,98.78,99.0,98.76,98.99,4438837219.0
2005-11-09 00:00:00,98.985,98.99,98.865,98.872,1524929533.0
2005-11-09 01:00:00,98.873,98.931,98.815,98.895,5291832979.0
2005-11-09 02:00:00,98.895,98.912,98.77,98.823,6233615948.0
2005-11-09 03:00:00,98.822,98.861,98.607,98.61,3472819255.0
2005-11-09 04:00:00,98.625,98.734,98.605,98.73,4688451979.0
2005-11-09 05:00:00,98.725,98.75,98.617,98.67,3895972896.0
2005-11-09 06:00:00,98.663,98.689,98.595,98.615,4357736724.0
2005-11-09 07:00:00,98.623,98.66,98.572,98.645,5987779209.0
2005-11-09 08:00:00,98.655,98.721,98.596,98.695,5503004517.0
2005-11-09 09:00:00,98.69,98.82,98.68,98.75,5707294880.0
2005-11-09 10:00:00,98.755,98.78,98.49,98.55,5183068828.0
2005-11-09 11:00:00,98.542,98.676,98.473,98.663,6680370635.0
2005-11-09 12:00:00,98.665,98.755,98.605,98.67,8213026570.0
2005-11-09 13:00:00,98.67,98.98,98.647,98.952,7155342516.0
2005-11-09 14:00:00,98.96,98.971,98.555,98.64,6278106950.0
2005-11-09 15:00:00,98.63,98.7,98.432,98.495,6825596432.0
2005-11-09 16:00:00,98.505,98.95,98.405,98.83,6795750189.0
2005-11-09 17:00:00,98.81,98.82,98.593,98.805,6633802991.0
2005-11-09 18:00:00,98.81,99.11,98.793,99.085,5781909931.0
2005-11-09 19:00:00,99.09,99.25,99.035,99.225,5743309022.0
2005-11-09 20:00:00,99.24,99.24,99.025,99.172,5376330316.0
2005-11-09 21:00:00,99.172,99.32,99.118,99.193,5039444356.0
2005-11-09 22:00:00,99.2,99.205,99.0,99.055,2992782568.0
2005-11-09 23:00:00,99.065,99.13,98.99,98.99,4286084822.0
2005-11-10 00:00:00,98.995,99.102,98.955,99.095,1456799593.0
2005-11-10 01:00:00,99.098,99.257,99.089,99.245,4748752492.0
2005-11-10 02:00:00,99.245,99.245,99.033,99.038,4846727874.0
2005-11-10 03:00:00,99.035,99.085,98.94,99.055,5869926573.0
2005-11-10 04:00:00,99.065,99.199,99.035,99.152,4345891695.0
2005-11-10 05:00:00,99.155,99.272,99.11,99.26,2228255596.0
2005-11-10 06:00:00,99.253,99.275,99.159,99.192,4826275916.0
2005-11-10 07:00:00,99.192,99.26,99.04,99.16,4961553044.0
2005-11-10 08:00:00,99.145,99.21,99.095,99.2,5507742277.0
2005-11-10 09:00:00,99.205,99.21,99.015,99.05,5647895728.0
2005-11-10 10:00:00,99.045,99.085,98.975,99.05,6629663551.0
2005-11-10 11:00:00,99.045,99.18,98.975,99.175,5237974268.0
2005-11-10 12:00:00,99.165,99.215,99.05,99.07,6428151531.0
2005-11-10 13:00:00,99.07,99.256,99.044,99.24,6219027065.0
2005-11-10 14:00:00,99.232,99.255,99.056,99.11,6983216881.0
2005-11-10 15:00:00,99.11,99.591,99.003,99.535,7434737051.0
2005-11-10 16:00:00,99.533,99.7,99.385,99.662,7045254777.0
2005-11-10 17:00:00,99.67,99.697,99.218,99.285,6820527868.0
2005-11-10 18:00:00,99.28,99.42,99.23,99.35,5738323435.0
2005-11-10 19:00:00,99.365,99.415,99.256,99.375,5557292194.0
2005-11-10 20:00:00,99.365,99.395,99.238,99.373,5882951296.0
2005-11-10 21:00:00,99.365,99.4,99.249,99.345,4465481440.0
2005-11-10 22:00:00,99.36,99.396,99.175,99.285,3716913573.0
2005-11-10 23:00:00,99.29,99.305,99.175,99.23,5473281514.0
2005-11-11 00:00:00,99.225,99.235,99.105,99.152,2023491313.0
2005-11-11 01:00:00,99.16,99.19,99.05,99.065,5789708973.0
2005-11-11 02:00:00,99.06,99.11,98.865,98.97,7051280389.0
2005-11-11 03:00:00,98.965,99.02,98.894,99.0,3117503694.0
2005-11-11 04:00:00,99.005,99.017,98.905,98.965,2851421944.0
2005-11-11 05:00:00,98.965,98.989,98.88,98.915,5840378231.0
2005-11-11 06:00:00,98.925,98.95,98.856,98.935,5008507926.0
2005-11-11 07:00:00,98.93,98.998,98.92,98.97,4595742116.0
2005-11-11 08:00:00,98.965,99.022,98.88,99.01,5726695068.0
2005-11-11 09:00:00,98.992,99.17,98.953,99.143,6452190982.0
2005-11-11 10:00:00,99.145,99.145,98.95,99.1,7561048129.0
2005-11-11 11:00:00,99.1,99.27,99.065,99.082,6944098851.0
2005-11-11 12:00:00,99.09,99.19,99.09,99.15,6059539869.0
2005-11-11 13:00:00,99.15,99.215,99.07,99.185,6778011686.0
2005-11-11 14:00:00,99.195,99.208,99.06,99.06,5507677245.0
2005-11-11 15:00:00,99.06,99.075,98.839,98.935,6522167546.0
2005-11-11 16:00:00,98.93,99.095,98.885,99.045,5713742539.0
2005-11-11 17:00:00,99.03,99.198,98.964,99.025,5600349761.0
2005-11-11 18:00:00,99.04,99.05,98.896,98.972,5500937237.0
2005-11-11 19:00:00,98.972,99.221,98.939,99.163,5288771657.0
2005-11-11 20:00:00,99.17,99.17,98.992,99.015,2610110145.0
2005-11-11 21:00:00,99.002,99.125,98.97,99.115,4649250348.0
2005-11-11 22:00:00,99.105,99.175,99.022,99.035,5364042216.0
2005-11-11 23:00:00,99.038,99.23,98.93,99.165,4920673780.0
2005-11-14 02:00:00,99.16,99.16,98.925,98.985,5342803147.0
2005-11-14 03:00:00,98.985,99.003,98.85,98.87,4773696316.0
2005-11-14 04:00:00,98.875,99.008,98.842,99.008,4513153172.0
2005-11-14 05:00:00,99.005,99.069,98.933,98.99,5509489037.0
2005-11-14 06:00:00,98.985,99.05,98.905,99.002,4909965979.0
2005-11-14 07:00:00,99.005,99.145,98.985,99.12,3781680632.0
2005-11-14 08:00:00,99.113,99.151,98.98,99.082,5598346362.0
2005-11-14 09:00:00,99.082,99.162,98.95,99.15,5727067845.0
2005-11-14 10:00:00,99.135,99.18,99.008,99.12,5566051466.0
2005-11-14 11:00:00,99.125,99.335,99.105,99.17,5975572037.0
2005-11-14 12:00:00,99.175,99.335,99.11,99.21,6545184245.0
2005-11-14 13:00:00,99.2,99.385,99.153,99.325,5902397126.0
2005-11-14 14:00:00,99.315,99.35,99.15,99.31,7635741572.0
2005-11-14 15:00:00,99.31,99.481,99.239,99.37,6273753879.0
2005-11-14 16:00:00,99.362,99.54,99.32,99.42,6859570907.0
2005-11-14 17:00:00,99.42,99.485,99.28,99.295,7917700027.0
2005-11-14 18:00:00,99.293,99.412,99.24,99.372,6677905260.0
2005-11-14 19:00:00,99.37,99.575,99.3,99.495,6618310919.0
2005-11-14 20:00:00,99.48,99.645,99.418,99.57,5717125504.0
2005-11-14 21:00:00,99.575,99.631,99.469,99.515,5774915128.0
2005-11-14 22:00:00,99.515,99.53,99.335,99.43,6430979409.0
2005-11-14 23:00:00,99.44,99.62,99.392,99.575,2758963928.0
2005-11-15 00:00:00,99.56,99.56,99.425,99.445,1994912754.0
2005-11-15 01:00:00,99.442,99.49,99.395,99.46,6281565391.0
2005-11-15 02:00:00,99.46,99.575,99.422,99.515,7455917883.0
2005-11-15 03:00:00,99.515,99.582,99.463,99.475,4032171335.0
2005-11-15 04:00:00,99.475,99.55,99.445,99.48,4356633019.0
2005-11-15 05:00:00,99.48,99.545,99.433,99.495,5875936875.0
2005-11-15 06:00:00,99.505,99.548,99.427,99.505,6201718626.0
2005-11-15 07:00:00,99.5,99.575,99.455,99.55,4981825620.0
2005-11-15 08:00:00,99.555,99.575,99.494,99.55,5563577692.0
2005-11-15 09:00:00,99.542,99.625,99.525,99.603,6605211804.0
2005-11-15 10:00:00,99.605,99.645,99.51,99.58,7846460719.0
2005-11-15 11:00:00,99.58,99.69,99.57,99.632,6332012662.0
2005-11-15 12:00:00,99.65,99.752,99.535,99.59,6257865992.0
2005-11-15 13:00:00,99.58,99.815,99.565,99.705,7914321286.0
2005-11-15 14:00:00,99.715,99.822,99.7,99.75,5467004864.0
2005-11-15 15:00:00,99.75,99.785,99.569,99.725,6592191470.0
2005-11-15 16:00:00,99.72,99.733,99.582,99.685,5989314678.0
2005-11-15 17:00:00,99.68,99.741,99.585,99.635,5569785417.0
2005-11-15 18:00:00,99.65,99.695,99.333,99.562,5821684137.0
2005-11-15 19:00:00,99.562,99.74,99.537,99.723,6400461680.0
2005-11-15 20:00:00,99.73,99.75,99.62,99.745,4376901416.0
2005-11-15 21:00:00,99.742,99.747,99.608,99.69,4701095846.0
2005-11-15 22:00:00,99.695,99.695,99.575,99.655,6934737349.0
2005-11-15 23:00:00,99.658,99.721,99.612,99.675,4485076184.0
2005-11-16 00:00:00,99.67,99.725,99.665,99.685,2659796060.0
2005-11-16 01:00:00,99.685,99.83,99.565,99.645,5743177718.0
2005-11-16 02:00:00,99.645,99.722,99.603,99.685,5729507643.0
2005-11-16 03:00:00,99.685,99.745,99.635,99.68,5204219910.0
2005-11-16 04:00:00,99.685,99.712,99.56,99.67,4489671139.0
2005-11-16 05:00:00,99.665,99.846,99.645,99.775,6363062831.0
2005-11-16 06:00:00,99.77,99.85,99.75,99.832,4693660319.0
2005-11-16 07:00:00,99.835,99.88,99.77,99.82,4369667609.0
2005-11-16 08:00:00,99.813,99.915,99.765,99.862,6443316781.0
2005-11-16 09:00:00,99.862,99.91,99.755,99.89,5740435721.0
2005-11-16 10:00:00,99.875,99.935,99.728,99.84,5603778196.0
2005-11-16 11:00:00,99.845,100.019,99.815,99.94,5972615518.0
2005-11-16 12:00:00,99.945,99.996,99.805,99.87,6494531506.0
2005-11-16 13:00:00,99.87,99.99,99.805,99.915,5583681895.0
2005-11-16 14:00:00,99.905,99.945,99.735,99.85,8238249421.0
2005-11-16 15:00:00,99.85,99.887,99.715,99.77,6604168305.0
2005-11-16 16:00:00,99.762,100.035,99.67,99.76,6497147647.0
2005-11-16 17:00:00,99.76,100.09,99.735,100.055,8185634857.0
2005-11-16 18:00:00,100.053,100.075,99.805,99.942,6802693331.0
2005-11-16 19:00:00,99.95,100.026,99.76,99.775,6181843473.0
2005-11-16 20:00:00,99.76,99.93,99.76,99.86,5810038913.0
2005-11-16 21:00:00,99.865,99.901,99.772,99.795,6584589313.0
2005-11-16 22:00:00,99.785,99.86,99.74,99.79,6937573100.0
2005-11-16 23:00:00,99.793,99.863,99.752,99.825,5664769265.0
2005-11-17 00:00:00,99.825,99.887,99.805,99.845,3166661029.0
2005-11-17 01:00:00,99.845,99.935,99.751,99.79,7726649907.0
2005-11-17 02:00:00,99.79,99.814,99.558,99.725,7577573586.0
2005-11-17 03:00:00,99.725,99.796,99.655,99.745,5850962592.0
2005-11-17 04:00:00,99.745,99.805,99.635,99.783,5542876858.0
2005-11-17 05:00:00,99.78,99.801,99.555,99.665,6956224886.0
2005-11-17 06:00:00,99.675,99.69,99.492,99.535,6592675726.0
2005-11-17 07:00:00,99.53,99.67,99.525,99.62,5815425201.0
2005-11-17 08:00:00,99.625,99.695,99.585,99.65,6137898521.0
2005-11-17 09:00:00,99.642,99.727,99.545,99.723,6852451405.0
2005-11-17 10:00:00,99.725,99.76,99.35,99.53,8150938200.0
2005-11-17 11:00:00,99.53,99.61,99.43,99.532,5725229202.0
2005-11-17 12:00:00,99.54,99.717,99.54,99.61,6532589041.0
2005-11-17 13:00:00,99.61,99.76,99.595,99.685,8210143990.0
2005-11-17 14:00:00,99.695,100.0,99.595,99.88,5565449285.0
2005-11-17 15:00:00,99.88,100.0,99.783,99.835,6579302370.0
2005-11-17 16:00:00,99.83,99.87,99.71,99.755,5962451473.0
2005-11-17 17:00:00,99.75,99.97,99.695,99.915,5681700130.0
2005-11-17 18:00:00,99.93,100.113,99.885,100.072,5734035274.0
2005-11-17 19:00:00,100.072,100.135,99.915,100.023,6381883682.0
2005-11-17 20:00:00,100.03,100.035,99.872,99.915,4469348535.0
2005-11-17 21:00:00,99.912,100.013,99.869,99.97,4694250704.0
2005-11-17 22:00:00,99.975,100.065,99.913,100.045,5666917634.0
2005-11-17 23:00:00,100.05,100.085,99.933,100.015,4478469087.0
2005-11-18 00:00:00,100.01,100.115,100.001,100.005,3065617722.0
2005-11-18 01:00:00,100.005,100.025,99.855,99.975,5777085410.0
2005-11-18 02:00:00,99.965,100.05,99.865,100.02,4427464785.0
2005-11-18 03:00:00,100.015,100.085,99.915,100.035,4491502558.0
2005-11-18 04:00:00,100.03,100.107,99.965,100.072,4677850112.0
2005-11-18 05:00:00,100.075,100.175,100.055,100.09,4463575278.0
2005-11-18 06:00:00,100.083,100.155,100.015,100.112,6387098579.0
2005-11-18 07:00:00,100.112,100.245,100.03,100.2,5609514597.0
2005-11-18 08:00:00,100.185,100.26,100.125,100.19,5691769683.0
2005-11-18 09:00:00,100.195,100.347,100.12,100.27,5977491762.0
2005-11-18 10:00:00,100.275,100.385,100.193,100.28,6547354159.0
2005-11-18 11:00:00,100.28,100.361,100.21,100.305,5646697720.0
2005-11-18 12:00:00,100.295,100.295,100.057,100.11,8136090287.0
2005-11-18 13:00:00,100.11,100.3,100.063,100.26,6596883843.0
2005-11-18 14:00:00,100.252,100.393,100.2,100.22,5703670556.0
2005-11-18 15:00:00,100.22,100.32,100.18,100.295,8175782809.0
2005-11-18 16:00:00,100.293,100.342,100.033,100.182,6906264284.0
2005-11-18 17:00:00,100.19,100.29,99.907,100.135,6224528818.0
2005-11-18 18:00:00,100.13,100.305,100.075,100.08,5814420649.0
2005-11-18 19:00:00,100.085,100.275,100.067,100.175,6667097803.0
2005-11-18 20:00:00,100.165,100.185,100.013,100.13,6965711502.0
2005-11-18 21:00:00,100.133,100.175,100.0,100.045,5546199828.0
2005-11-18 22:00:00,100.045,100.117,99.975,100.065,5710399268.0
2005-11-18 23:00:00,100.065,100.195,100.013,100.15,7635485241.0
2005-11-21 00:00:00,100.155,100.275,100.15,100.225,2085057303.0
2005-11-21 01:00:00,100.213,100.245,100.095,100.22,4054579166.0
2005-11-21 02:00:00,100.22,100.27,100.145,100.163,4546467250.0
2005-11-21 03:00:00,100.175,100.23,100.102,100.215,2099853085.0
2005-11-21 04:00:00,100.21,100.231,100.155,100.195,7736153668.0
2005-11-21 05:00:00,100.195,100.202,100.095,100.185,5642582542.0
2005-11-21 06:00:00,100.172,100.265,100.135,100.253,5434408602.0
2005-11-21 07:00:00,100.25,100.285,100.185,100.235,6917515565.0
2005-11-21 08:00:00,100.245,100.33,100.178,100.185,6677436075.0
2005-11-21 09:00:00,100.18,100.275,100.163,100.2,5751116452.0
2005-11-21 10:00:00,100.205,100.352,100.0,100.09,6253128769.0
2005-11-21 11:00:00,100.082,100.095,99.852,99.903,6940423494.0
2005-11-21 12:00:00,99.905,100.09,99.872,100.01,8251252550.0
2005-11-21 13:00:00,100.01,100.105,99.97,100.042,5773533244.0
2005-11-21 14:00:00,100.05,100.065,99.862,99.91,6507536027.0
2005-11-21 15:00:00,99.91,100.285,99.752,100.215,8040131403.0
2005-11-21 16:00:00,100.225,100.35,100.115,100.27,5643641782.0
2005-11-21 17:00:00,100.27,100.385,100.175,100.295,6464493665.0
2005-11-21 18:00:00,100.29,100.72,100.275,100.685,5875930161.0
2005-11-21 19:00:00,100.68,100.782,100.565,100.735,5742797605.0
2005-11-21 20:00:00,100.75,100.75,100.575,100.632,5651335199.0
2005-11-21 21:00:00,100.632,100.632,100.425,100.443,6298483126.0
2005-11-21 22:00:00,100.45,100.585,100.435,100.485,4458526759.0
2005-11-21 23:00:00,100.482,100.665,100.465,100.64,4563402433.0
2005-11-22 00:00:00,100.645,100.665,100.582,100.665,1995331461.0
2005-11-22 01:00:00,100.66,100.72,100.64,100.695,3992511685.0
2005-11-22 02:00:00,100.695,100.695,100.54,100.61,3399497380.0
2005-11-22 03:00:00,100.615,100.705,100.565,100.675,2767924938.0
2005-11-22 04:00:00,100.665,100.71,100.52,100.562,4559930481.0
2005-11-22 05:00:00,100.565,100.623,100.505,100.6,4416612506.0
2005-11-22 06:00:00,100.593,100.605,100.505,100.562,6317306107.0
2005-11-22 07:00:00,100.562,100.61,100.51,100.61,5618087641.0
2005-11-22 08:00:00,100.595,100.624,100.505,100.57,5863588936.0
2005-11-22 09:00:00,100.575,100.638,100.497,100.54,5858618198.0
2005-11-22 10:00:00,100.545,100.666,100.49,100.66,6603544865.0
2005-11-22 11:00:00,100.66,100.79,100.625,100.745,5735627156.0
2005-11-22 12:00:00,100.735,100.755,100.585,100.7,7887956979.0
2005-11-22 13:00:00,100.7,100.905,100.67,100.79,6413044326.0
2005-11-22 14:00:00,100.782,100.935,100.565,100.9,5808776434.0
2005-11-22 15:00:00,100.9,101.02,100.8,100.905,8228158247.0
2005-11-22 16:00:00,100.903,101.03,100.795,100.952,6957024732.0
2005-11-22 17:00:00,100.96,101.24,100.852,101.215,6380838846.0
2005-11-22 18:00:00,101.21,101.295,101.115,101.25,5794876087.0
2005-11-22 19:00:00,101.255,101.417,101.169,101.325,6754647379.0
2005-11-22 20:00:00,101.315,101.415,101.261,101.32,6837184307.0
2005-11-22 21:00:00,101.323,101.42,101.08,101.212,5465868120.0
2005-11-22 22:00:00,101.225,101.285,101.118,101.125,5663136731.0
2005-11-22 23:00:00,101.125,101.15,101.013,101.09,7620240564.0
2005-11-23 00:00:00,101.095,101.105,101.09,101.1,57750627.0
2005-11-23 01:00:00,101.085,101.23,101.053,101.21,4207108250.0
2005-11-23 02:00:00,101.21,101.435,101.135,101.37,4266561340.0
2005-11-23 03:00:00,101.365,101.385,101.145,101.195,4228516188.0
2005-11-23 04:00:00,101.19,101.224,101.123,101.185,7593065739.0
2005-11-23 05:00:00,101.185,101.215,101.05,101.075,5356073808.0
2005-11-23 06:00:00,101.062,101.063,100.959,101.013,5234614831.0
2005-11-23 07:00:00,101.01,101.085,100.97,101.035,6798058182.0
2005-11-23 08:00:00,101.045,101.13,100.87,101.045,6701972041.0
2005-11-23 09:00:00,101.04,101.04,100.845,100.93,5870567282.0
2005-11-23 10:00:00,100.935,100.95,100.725,100.74,6275384404.0
2005-11-23 11:00:00,100.732,101.115,100.725,101.063,6942262424.0
2005-11-23 12:00:00,101.065,101.13,100.935,100.97,8202176882.0
2005-11-23 13:00:00,100.97,101.205,100.955,101.002,5596824476.0
2005-11-23 14:00:00,101.01,101.23,100.897,101.16,6373186552.0
2005-11-23 15:00:00,101.16,101.25,101.045,101.095,7882282943.0
2005-11-23 16:00:00,101.105,101.105,100.833,100.94,5770645998.0
2005-11-23 17:00:00,100.94,101.29,100.891,101.285,6502965619.0
2005-11-23 18:00:00,101.28,101.373,101.15,101.305,5920735169.0
2005-11-23 19:00:00,101.3,101.34,101.175,101.315,5951459421.0
2005-11-23 20:00:00,101.33,101.455,101.275,101.412,5661268471.0
2005-11-23 21:00:00,101.412,101.448,101.285,101.313,6213489679.0
2005-11-23 22:00:00,101.32,101.325,101.141,101.255,4464525270.0
2005-11-23 23:00:00,101.252,101.265,101.195,101.235,4583270092.0
2005-11-24 00:00:00,101.245,101.245,101.235,101.24,15491291.0
2005-11-24 01:00:00,101.233,101.32,101.225,101.305,2132941061.0
2005-11-24 02:00:00,101.305,101.355,101.155,101.185,6434292180.0
2005-11-24 03:00:00,101.19,101.278,101.155,101.185,4270072864.0
2005-11-24 04:00:00,101.175,101.251,101.152,101.192,4584616677.0
2005-11-24 05:00:00,101.195,101.251,101.145,101.25,4487070098.0
2005-11-24 06:00:00,101.243,101.25,101.165,101.222,6175108041.0
2005-11-24 07:00:00,101.222,101.35,101.185,101.34,5774830366.0
2005-11-24 08:00:00,101.335,101.395,101.295,101.36,5916799818.0
2005-11-24 09:00:00,101.365,101.375,101.18,101.21,5944978618.0
2005-11-24 10:00:00,101.215,101.385,101.125,101.36,6443559412.0
2005-11-24 11:00:00,101.36,101.547,101.28,101.445,5748885560.0
2005-11-24 12:00:00,101.435,101.475,101.28,101.28,7757633338.0
2005-11-24 13:00:00,101.28,101.473,101.275,101.43,6238305037.0
2005-11-24 14:00:00,101.422,101.505,101.345,101.46,5601363742.0
2005-11-24 15:00:00,101.46,101.54,101.382,101.425,8485635266.0
2005-11-24 16:00:00,101.423,101.58,101.409,101.472,6924840812.0
2005-11-24 17:00:00,101.48,101.5,101.365,101.395,6185871274.0
2005-11-24 18:00:00,101.39,101.534,101.308,101.43,5967861928.0
2005-11-24 19:00:00,101.435,101.526,101.4,101.485,6725226025.0
2005-11-24 20:00:00,101.475,101.505,101.435,101.44,6950893759.0
2005-11-24 21:00:00,101.443,101.505,101.385,101.452,5107613470.0
2005-11-24 22:00:00,101.465,101.48,101.415,101.445,5275159640.0
2005-11-24 23:00:00,101.445,101.471,101.38,101.43,7612862097.0
2005-11-25 00:00:00,101.435,101.445,101.393,101.415,2156787267.0
2005-11-25 01:00:00,101.42,101.665,101.395,101.645,4205056178.0
2005-11-25 02:00:00,101.63,101.725,101.605,101.645,7549916421.0
2005-11-25 03:00:00,101.645,101.66,101.515,101.585,5120182513.0
2005-11-25 04:00:00,101.572,101.635,101.548,101.593,5174763465.0
2005-11-25 05:00:00,101.59,101.695,101.59,101.645,7047085440.0
2005-11-25 06:00:00,101.655,101.695,101.579,101.635,6764498281.0
2005-11-25 07:00:00,101.63,101.681,101.585,101.64,5915326431.0
2005-11-25 08:00:00,101.645,101.665,101.565,101.65,6199098979.0
2005-11-25 09:00:00,101.642,101.691,101.575,101.653,6931065122.0
2005-11-25 10:00:00,101.655,101.735,101.588,101.67,8505324858.0
2005-11-25 11:00:00,101.67,101.8,101.638,101.712,5746802215.0
2005-11-25 12:00:00,101.72,101.808,101.675,101.75,6214003937.0
2005-11-25 13:00:00,101.75,101.94,101.75,101.805,7633834562.0
2005-11-25 14:00:00,101.815,101.94,101.715,101.94,5776881510.0
2005-11-25 15:00:00,101.94,102.185,101.897,102.165,6326701564.0
2005-11-25 16:00:00,102.16,102.32,102.065,102.255,5989398205.0
2005-11-25 17:00:00,102.25,102.435,102.135,102.435,5921332980.0
2005-11-25 18:00:00,102.45,102.455,102.29,102.312,5720421277.0
2005-11-25 19:00:00,102.292,102.42,102.265,102.393,6219382170.0
2005-11-25 20:00:00,102.4,102.415,102.22,102.255,4440762202.0
2005-11-25 21:00:00,102.252,102.325,102.205,102.315,4644053940.0
2005-11-25 22:00:00,102.325,102.325,102.185,102.26,4137962419.0
2005-11-25 23:00:00,102.255,102.265,102.215,102.255,6450546740.0
2005-11-28 00:00:00,102.26,102.35,102.145,102.215,2662475679.0
2005-11-28 01:00:00,102.215,102.475,102.211,102.455,5798788976.0
2005-11-28 02:00:00,102.455,102.516,102.405,102.445,5827950204.0
2005-11-28 03:00:00,102.445,102.534,102.385,102.51,3650896960.0
2005-11-28 04:00:00,102.515,102.537,102.455,102.495,6423937221.0
2005-11-28 05:00:00,102.5,102.538,102.455,102.455,4097293658.0
2005-11-28 06:00:00,102.445,102.516,102.425,102.502,4726515709.0
2005-11-28 07:00:00,102.505,102.527,102.445,102.5,4600532122.0
2005-11-28 08:00:00,102.493,102.53,102.425,102.472,6209129343.0
2005-11-28 09:00:00,102.472,102.552,102.36,102.42,5651874244.0
2005-11-28 10:00:00,102.405,102.552,102.322,102.36,5972178846.0
2005-11-28 11:00:00,102.365,102.493,102.243,102.26,5995494503.0
2005-11-28 12:00:00,102.265,102.475,102.265,102.43,6250791903.0
2005-11-28 13:00:00,102.43,102.437,102.245,102.365,5729658270.0
2005-11-28 14:00:00,102.355,102.365,102.197,102.24,7584007980.0
2005-11-28 15:00:00,102.24,102.353,102.18,102.33,6319318255.0
2005-11-28 16:00:00,102.322,102.375,102.183,102.33,5855955847.0
2005-11-28 17:00:00,102.33,102.35,101.96,102.085,8644844876.0
2005-11-28 18:00:00,102.083,102.29,102.04,102.262,7011508474.0
2005-11-28 19:00:00,102.27,102.305,102.09,102.105,6178799285.0
2005-11-28 20:00:00,102.1,102.147,101.52,101.68,5984000888.0
2005-11-28 21:00:00,101.685,101.82,101.545,101.635,6822995035.0
2005-11-28 22:00:00,101.625,101.68,101.455,101.66,6870451018.0
2005-11-28 23:00:00,101.663,101.907,101.562,101.762,5197945618.0
2005-11-29 00:00:00,101.775,101.96,101.755,101.925,2898114711.0
2005-11-29 01:00:00,101.925,102.005,101.795,101.81,7552248390.0
2005-11-29 02:00:00,101.81,101.886,101.599,101.705,7445548504.0
2005-11-29 03:00:00,101.705,101.995,101.663,101.905,3814444968.0
2005-11-29 04:00:00,101.892,102.013,101.89,101.983,5105973683.0
2005-11-29 05:00:00,101.97,101.985,101.863,101.905,6848052726.0
2005-11-29 06:00:00,101.915,101.93,101.851,101.855,6479594534.0
2005-11-29 07:00:00,101.85,101.92,101.785,101.88,5898448702.0
2005-11-29 08:00:00,101.885,101.907,101.805,101.84,6329600026.0
2005-11-29 09:00:00,101.832,101.843,101.64,101.783,7133697199.0
2005-11-29 10:00:00,101.785,101.885,101.68,101.87,8511660022.0
2005-11-29 11:00:00,101.87,101.905,101.745,101.802,5703200900.0
2005-11-29 12:00:00,101.81,101.927,101.793,101.86,6349306089.0
2005-11-29 13:00:00,101.86,101.96,101.773,101.935,7571650472.0
2005-11-29 14:00:00,101.945,102.051,101.833,102.01,5698384324.0
2005-11-29 15:00:00,102.01,102.285,101.895,102.275,6236694343.0
2005-11-29 16:00:00,102.27,102.32,102.025,102.055,5955096083.0
2005-11-29 17:00:00,102.05,102.34,102.05,102.225,5948123081.0
2005-11-29 18:00:00,102.24,102.332,102.085,102.332,5624611177.0
2005-11-29 19:00:00,102.332,102.38,102.186,102.223,6343687733.0
2005-11-29 20:00:00,102.23,102.28,102.155,102.225,4722165420.0
2005-11-29 21:00:00,102.222,102.315,102.108,102.315,4732665249.0
2005-11-29 22:00:00,102.325,102.33,102.215,102.3,4035270407.0
2005-11-29 23:00:00,102.295,102.367,102.272,102.335,6431582002.0
2005-11-30 00:00:00,102.33,102.41,102.315,102.365,2607215322.0
2005-11-30 01:00:00,102.365,102.442,102.352,102.395,5715851759.0
2005-11-30 02:00:00,102.395,102.442,102.24,102.275,5719934967.0
2005-11-30 03:00:00,102.275,102.355,102.215,102.28,3253868012.0
2005-11-30 04:00:00,102.285,102.315,102.203,102.205,6350279082.0
2005-11-30 05:00:00,102.21,102.24,102.152,102.205,3968576226.0
2005-11-30 06:00:00,102.195,102.269,102.129,102.252,4708031242.0
2005-11-30 07:00:00,102.255,102.293,102.088,102.12,4816590756.0
2005-11-30 08:00:00,102.113,102.181,102.065,102.142,6417848052.0
2005-11-30 09:00:00,102.142,102.33,102.03,102.29,5557651815.0
2005-11-30 10:00:00,102.275,102.435,102.205,102.39,5892443595.0
2005-11-30 11:00:00,102.395,102.435,102.232,102.28,5983191786.0
2005-11-30 12:00:00,102.285,102.338,102.2,102.29,6208238894.0
2005-11-30 13:00:00,102.29,102.375,102.15,102.355,5716518568.0
2005-11-30 14:00:00,102.345,102.438,102.267,102.42,7560411840.0
2005-11-30 15:00:00,102.42,102.565,102.355,102.54,6402668294.0
2005-11-30 16:00:00,102.532,102.62,102.21,102.35,5710492558.0
2005-11-30 17:00:00,102.35,102.553,102.225,102.375,8587043851.0
2005-11-30 18:00:00,102.373,102.602,102.27,102.432,7164167417.0
2005-11-30 19:00:00,102.44,102.56,102.403,102.545,6306463774.0
2005-11-30 20:00:00,102.54,102.595,102.468,102.52,5862601839.0
2005-11-30 21:00:00,102.525,102.82,102.505,102.805,6391651151.0
2005-11-30 22:00:00,102.795,102.875,102.66,102.66,6853942517.0
2005-11-30 23:00:00,102.663,102.82,102.62,102.732,5187878325.0
2005-12-01 00:00:00,102.745,102.77,102.625,102.675,2783557102.0
2005-12-01 01:00:00,102.675,102.685,102.57,102.57,7429499440.0
2005-12-01 02:00:00,102.57,102.697,102.537,102.575,7525309210.0
2005-12-01 03:00:00,102.575,102.736,102.568,102.735,5539168558.0
2005-12-01 04:00:00,102.722,102.74,102.537,102.623,5093970191.0
2005-12-01 05:00:00,102.62,102.71,102.585,102.675,6601828832.0
2005-12-01 06:00:00,102.685,102.756,102.635,102.685,6295776799.0
2005-12-01 07:00:00,102.68,102.695,102.589,102.65,5736432853.0
2005-12-01 08:00:00,102.655,102.74,102.563,102.72,6241991312.0
2005-12-01 09:00:00,102.712,102.785,102.623,102.623,7119910304.0
2005-12-01 10:00:00,102.625,102.805,102.613,102.79,8282786562.0
2005-12-01 11:00:00,102.79,102.875,102.735,102.812,5542533017.0
2005-12-01 12:00:00,102.82,102.875,102.745,102.85,6361913686.0
2005-12-01 13:00:00,102.85,102.981,102.663,102.955,7676500763.0
2005-12-01 14:00:00,102.965,103.028,102.85,103.02,5755347631.0
2005-12-01 15:00:00,103.02,103.035,102.835,102.915,6206315148.0
2005-12-01 16:00:00,102.91,102.935,102.436,102.715,5955558752.0
2005-12-01 17:00:00,102.71,103.007,102.635,102.945,5926175824.0
2005-12-01 18:00:00,102.96,103.24,102.81,103.212,5654158854.0
2005-12-01 19:00:00,103.212,103.225,103.05,103.103,6369647630.0
2005-12-01 20:00:00,103.11,103.39,103.075,103.345,4819654215.0
2005-12-01 21:00:00,103.342,103.6,103.34,103.505,4705612181.0
2005-12-01 22:00:00,103.515,103.565,103.365,103.39,3883375439.0
2005-12-01 23:00:00,103.385,103.478,103.31,103.385,6257161087.0
2005-12-02 00:00:00,103.38,103.395,103.293,103.325,2202009380.0
2005-12-02 01:00:00,103.325,103.395,103.305,103.325,5573913523.0
2005-12-02 02:00:00,103.315,103.445,103.237,103.375,6230972853.0
2005-12-02 03:00:00,103.38,103.38,103.275,103.355,3441711446.0
2005-12-02 04:00:00,103.345,103.349,103.222,103.302,4381226859.0
2005-12-02 05:00:00,103.305,103.33,103.24,103.31,4877585710.0
2005-12-02 06:00:00,103.303,103.325,103.235,103.272,6381254581.0
2005-12-02 07:00:00,103.272,103.415,103.211,103.35,5623736558.0
2005-12-02 08:00:00,103.335,103.414,103.275,103.37,5911452795.0
2005-12-02 09:00:00,103.375,103.425,103.302,103.4,5974186265.0
2005-12-02 10:00:00,103.405,103.512,103.318,103.49,6133174717.0
2005-12-02 11:00:00,103.49,103.635,103.41,103.545,5735990637.0
2005-12-02 12:00:00,103.535,103.63,103.468,103.63,7720858089.0
2005-12-02 13:00:00,103.63,103.74,103.55,103.55,6248379942.0
2005-12-02 14:00:00,103.542,103.84,103.5,103.65,5618435439.0
2005-12-02 15:00:00,103.65,104.06,103.64,103.945,8312207797.0
2005-12-02 16:00:00,103.943,104.005,103.6,103.972,7113370767.0
2005-12-02 17:00:00,103.98,104.201,103.345,103.675,6240896577.0
2005-12-02 18:00:00,103.66,103.885,103.44,103.81,5730993326.0
2005-12-02 19:00:00,103.815,103.91,103.643,103.865,6323142469.0
2005-12-02 20:00:00,103.855,103.884,103.655,103.7,6422224964.0
2005-12-02 21:00:00,103.703,103.802,103.635,103.802,5164628288.0
2005-12-02 22:00:00,103.835,103.835,103.651,103.765,5542954611.0
2005-12-02 23:00:00,103.765,103.775,103.649,103.71,7551082963.0
2005-12-05 00:00:00,103.715,104.125,103.715,104.108,734850978.0
2005-12-05 01:00:00,104.105,104.415,104.105,104.255,5181062040.0
2005-12-05 02:00:00,104.255,104.257,104.105,104.13,5154519300.0
2005-12-05 03:00:00,104.125,104.3,104.04,104.255,4355377705.0
2005-12-05 04:00:00,104.25,104.4,104.205,104.345,7543871689.0
2005-12-05 05:00:00,104.345,104.415,104.315,104.395,5380701852.0
2005-12-05 06:00:00,104.382,104.427,104.353,104.413,5154523265.0
2005-12-05 07:00:00,104.41,104.425,104.295,104.395,6300968227.0
2005-12-05 08:00:00,104.405,104.43,104.329,104.375,6427455530.0
2005-12-05 09:00:00,104.37,104.471,104.305,104.37,5733400256.0
2005-12-05 10:00:00,104.375,104.393,104.19,104.22,6060637537.0
2005-12-05 11:00:00,104.212,104.395,104.183,104.323,7060969305.0
2005-12-05 12:00:00,104.325,104.43,104.268,104.32,8245454851.0
2005-12-05 13:00:00,104.32,104.4,104.278,104.392,5628176197.0
2005-12-05 14:00:00,104.4,104.485,104.33,104.42,6201722345.0
2005-12-05 15:00:00,104.42,104.575,104.32,104.335,7670184958.0
2005-12-05 16:00:00,104.345,104.4,104.155,104.31,5806398484.0
2005-12-05 17:00:00,104.31,104.445,104.213,104.445,6133966324.0
2005-12-05 18:00:00,104.44,104.545,104.34,104.445,6042059437.0
2005-12-05 19:00:00,104.44,104.465,104.285,104.305,5881208201.0
2005-12-05 20:00:00,104.32,104.405,104.23,104.382,5611979208.0
2005-12-05 21:00:00,104.382,104.445,104.299,104.383,6364356502.0
2005-12-05 22:00:00,104.39,104.398,104.297,104.365,4687448756.0
2005-12-05 23:00:00,104.36,104.435,104.325,104.385,4407684947.0
2005-12-06 00:00:00,104.395,104.473,104.375,104.47,2496912352.0
2005-12-06 01:00:00,104.465,104.56,104.415,104.425,6085391626.0
2005-12-06 02:00:00,104.425,104.614,104.405,104.505,6082355284.0
2005-12-06 03:00:00,104.51,104.635,104.435,104.575,3974622144.0
2005-12-06 04:00:00,104.565,104.61,104.505,104.56,4430171661.0
2005-12-06 05:00:00,104.565,104.62,104.515,104.6,4623581986.0
2005-12-06 06:00:00,104.593,104.607,104.53,104.582,6400733226.0
2005-12-06 07:00:00,104.582,104.606,104.485,104.58,5524976217.0
2005-12-06 08:00:00,104.565,104.59,104.507,104.56,5898859497.0
2005-12-06 09:00:00,104.565,104.67,104.531,104.64,6102311757.0
2005-12-06 10:00:00,104.645,104.76,104.537,104.57,6045188523.0
2005-12-06 11:00:00,104.57,104.955,104.563,104.835,5769333948.0
2005-12-06 12:00:00,104.825,105.035,104.825,104.87,7669075794.0
2005-12-06 13:00:00,104.87,104.951,104.735,104.95,6204418578.0
2005-12-06 14:00:00,104.942,105.003,104.742,104.84,5591198385.0
2005-12-06 15:00:00,104.84,104.851,104.675,104.795,8105273207.0
2005-12-06 16:00:00,104.793,104.82,104.403,104.572,7041298036.0
2005-12-06 17:00:00,104.58,104.631,104.45,104.615,6076989946.0
2005-12-06 18:00:00,104.61,104.69,104.44,104.44,5700249782.0
2005-12-06 19:00:00,104.445,104.68,104.436,104.475,6425779366.0
2005-12-06 20:00:00,104.465,104.525,104.35,104.41,6144185272.0
2005-12-06 21:00:00,104.413,104.45,104.355,104.442,5151600873.0
2005-12-06 22:00:00,104.425,104.43,104.291,104.355,5473535293.0
2005-12-06 23:00:00,104.355,104.418,104.295,104.39,7450883698.0
2005-12-07 00:00:00,104.395,104.405,104.305,104.315,3410374734.0
2005-12-07 01:00:00,104.32,104.343,104.132,104.245,5186594676.0
2005-12-07 02:00:00,104.245,104.365,104.235,104.25,5203963812.0
2005-12-07 03:00:00,104.245,104.49,104.23,104.475,4297234155.0
2005-12-07 04:00:00,104.47,104.532,104.39,104.435,7460210592.0
2005-12-07 05:00:00,104.435,104.465,104.278,104.345,5197900901.0
2005-12-07 06:00:00,104.332,104.368,104.265,104.313,5174685286.0
2005-12-07 07:00:00,104.31,104.405,104.269,104.405,6179152899.0
2005-12-07 08:00:00,104.415,104.54,104.399,104.465,6428190417.0
2005-12-07 09:00:00,104.46,104.524,104.357,104.4,5732302472.0
2005-12-07 10:00:00,104.405,104.405,104.073,104.08,6027545648.0
2005-12-07 11:00:00,104.072,104.265,104.035,104.213,6926564421.0
2005-12-07 12:00:00,104.215,104.238,103.998,104.18,7969219400.0
2005-12-07 13:00:00,104.18,104.201,104.075,104.132,5636950581.0
2005-12-07 14:00:00,104.14,104.181,103.977,104.05,6060396310.0
2005-12-07 15:00:00,104.05,104.36,103.843,104.195,7649163762.0
2005-12-07 16:00:00,104.205,104.445,104.08,104.3,5778963268.0
2005-12-07 17:00:00,104.3,104.385,104.232,104.255,6036560578.0
2005-12-07 18:00:00,104.25,104.405,104.195,104.375,5977973342.0
2005-12-07 19:00:00,104.37,104.525,104.325,104.425,5870914292.0
2005-12-07 20:00:00,104.44,104.56,104.417,104.492,5497780568.0
2005-12-07 21:00:00,104.492,104.59,104.37,104.483,6406478252.0
2005-12-07 22:00:00,104.49,104.495,104.295,104.345,4649241816.0
2005-12-07 23:00:00,104.34,104.42,104.28,104.315,4481850648.0
2005-12-08 00:00:00,104.325,104.43,104.315,104.38,2902209897.0
2005-12-08 01:00:00,104.375,104.4,104.286,104.395,6201157521.0
2005-12-08 02:00:00,104.395,104.397,104.13,104.205,6199754098.0
2005-12-08 03:00:00,104.21,104.245,104.099,104.125,5437568153.0
2005-12-08 04:00:00,104.115,104.277,104.109,104.13,4541739918.0
2005-12-08 05:00:00,104.135,104.215,104.055,104.11,4625857269.0
2005-12-08 06:00:00,104.103,104.14,104.055,104.102,6449305855.0
2005-12-08 07:00:00,104.102,104.19,104.045,104.11,5521334658.0
2005-12-08 08:00:00,104.095,104.173,103.955,104.03,5773985633.0
2005-12-08 09:00:00,104.035,104.08,103.71,103.72,6058908203.0
2005-12-08 10:00:00,103.725,103.883,103.61,103.81,5971970268.0
2005-12-08 11:00:00,103.81,103.81,103.507,103.635,5716008367.0
2005-12-08 12:00:00,103.625,103.756,103.523,103.74,7131792411.0
2005-12-08 13:00:00,103.74,103.794,103.61,103.65,6197492699.0
2005-12-08 14:00:00,103.642,103.796,103.565,103.69,5625211942.0
2005-12-08 15:00:00,103.69,104.091,103.627,104.065,7767874621.0
2005-12-08 16:00:00,104.063,104.24,104.063,104.092,6977774855.0
2005-12-08 17:00:00,104.1,104.125,103.743,104.025,5940131831.0
2005-12-08 18:00:00,104.02,104.07,103.72,103.89,5770233867.0
2005-12-08 19:00:00,103.895,103.895,103.625,103.755,6376290279.0
2005-12-08 20:00:00,103.745,103.773,103.605,103.67,6109032677.0
2005-12-08 21:00:00,103.673,103.8,103.62,103.792,5120252134.0
2005-12-08 22:00:00,103.805,103.885,103.685,103.805,5048779369.0
2005-12-08 23:00:00,103.805,103.891,103.725,103.82,7411380442.0
2005-12-09 00:00:00,103.825,103.835,103.733,103.735,3340631624.0
2005-12-09 01:00:00,103.74,103.957,103.737,103.935,5127317636.0
2005-12-09 02:00:00,103.92,104.242,103.825,104.195,7523405320.0
2005-12-09 03:00:00,104.195,104.235,104.095,104.125,3773696315.0
2005-12-09 04:00:00,104.112,104.196,104.055,104.083,5020646624.0
2005-12-09 05:00:00,104.08,104.09,103.963,104.005,5903203884.0
2005-12-09 06:00:00,104.015,104.062,103.959,103.995,6354541861.0
2005-12-09 07:00:00,103.99,104.065,103.945,104.02,5722092836.0
2005-12-09 08:00:00,104.025,104.125,103.963,104.1,5918505463.0
2005-12-09 09:00:00,104.092,104.125,103.963,104.033,6984761291.0
2005-12-09 10:00:00,104.035,104.19,103.805,103.86,7823376410.0
2005-12-09 11:00:00,103.86,103.919,103.695,103.882,5677393017.0
2005-12-09 12:00:00,103.89,103.89,103.761,103.8,6273580263.0
2005-12-09 13:00:00,103.8,103.915,103.755,103.795,7186216836.0
2005-12-09 14:00:00,103.805,103.888,103.677,103.88,5686729299.0
2005-12-09 15:00:00,103.88,103.908,103.782,103.875,6093704643.0
2005-12-09 16:00:00,103.87,104.06,103.815,104.025,6058821257.0
2005-12-09 17:00:00,104.02,104.125,103.83,104.065,5836140614.0
2005-12-09 18:00:00,104.08,104.09,103.935,104.042,5481777668.0
2005-12-09 19:00:00,104.042,104.195,104.004,104.143,6477541530.0
2005-12-09 20:00:00,104.15,104.2,104.103,104.145,4663690001.0
2005-12-09 21:00:00,104.14,104.25,104.102,104.195,4605999597.0
2005-12-09 22:00:00,104.205,104.266,104.16,104.21,5051800660.0
2005-12-09 23:00:00,104.205,104.325,104.185,104.235,6273280498.0
2005-12-12 00:00:00,104.233,104.36,104.195,104.235,4706048083.0
2005-12-12 01:00:00,104.235,104.346,104.228,104.325,5304434713.0
2005-12-12 02:00:00,104.325,104.485,104.18,104.485,5152643035.0
2005-12-12 03:00:00,104.485,104.53,104.353,104.38,4784395587.0
2005-12-12 04:00:00,104.385,104.655,104.355,104.635,6160177091.0
2005-12-12 05:00:00,104.64,104.64,104.312,104.465,5074143243.0
2005-12-12 06:00:00,104.455,104.495,104.412,104.44,4597656057.0
2005-12-12 07:00:00,104.445,104.495,104.415,104.45,4627210102.0
2005-12-12 08:00:00,104.443,104.48,104.365,104.402,6485484692.0
2005-12-12 09:00:00,104.402,104.51,104.317,104.37,5529924434.0
2005-12-12 10:00:00,104.355,104.455,104.19,104.28,5797105224.0
2005-12-12 11:00:00,104.285,104.365,104.215,104.33,5992791918.0
2005-12-12 12:00:00,104.335,104.465,104.253,104.41,6116476873.0
2005-12-12 13:00:00,104.41,104.625,104.388,104.495,5735926177.0
2005-12-12 14:00:00,104.505,104.505,104.242,104.34,7088343813.0
2005-12-12 15:00:00,104.34,104.4,104.015,104.12,6185765470.0
2005-12-12 16:00:00,104.112,104.258,104.043,104.21,5657827547.0
2005-12-12 17:00:00,104.21,104.235,103.985,104.075,7805971019.0
2005-12-12 18:00:00,104.073,104.19,103.992,104.162,7138374701.0
2005-12-12 19:00:00,104.17,104.177,103.753,103.785,5860316900.0
2005-12-12 20:00:00,103.78,103.875,103.699,103.86,5820225809.0
2005-12-12 21:00:00,103.865,104.021,103.855,104.015,6425330667.0
2005-12-12 22:00:00,104.005,104.013,103.855,103.89,5894305981.0
2005-12-12 23:00:00,103.893,104.055,103.845,104.042,5112391228.0
2005-12-13 00:00:00,104.055,104.106,103.994,104.055,2443341660.0
2005-12-13 01:00:00,104.055,104.245,104.005,104.18,7520319014.0
2005-12-13 02:00:00,104.18,104.235,104.105,104.155,7404586984.0
2005-12-13 03:00:00,104.155,104.19,103.995,104.035,4637589072.0
2005-12-13 04:00:00,104.022,104.101,104.0,104.053,5082673369.0
2005-12-13 05:00:00,104.05,104.082,103.982,104.015,5806251217.0
2005-12-13 06:00:00,104.025,104.12,104.0,104.105,6279272477.0
2005-12-13 07:00:00,104.1,104.118,104.015,104.04,5860006602.0
2005-12-13 08:00:00,104.045,104.185,104.025,104.13,5836059838.0
2005-12-13 09:00:00,104.122,104.181,104.05,104.073,7056181221.0
2005-12-13 10:00:00,104.075,104.265,104.043,104.2,7596121494.0
2005-12-13 11:00:00,104.2,104.307,104.13,104.292,5505105032.0
2005-12-13 12:00:00,104.3,104.34,104.12,104.34,5680827947.0
2005-12-13 13:00:00,104.34,104.45,104.26,104.345,6926111546.0
2005-12-13 14:00:00,104.355,104.435,104.22,104.41,5723295071.0
2005-12-13 15:00:00,104.41,104.49,104.268,104.355,6000837037.0
2005-12-13 16:00:00,104.35,104.39,104.255,104.285,6033684684.0
2005-12-13 17:00:00,104.28,104.325,104.187,104.225,5758298594.0
2005-12-13 18:00:00,104.24,104.333,104.208,104.242,5332472221.0
2005-12-13 19:00:00,104.242,104.297,104.173,104.213,6494280338.0
2005-12-13 20:00:00,104.22,104.285,104.173,104.215,4646686554.0
2005-12-13 21:00:00,104.21,104.32,103.985,104.255,4548756420.0
2005-12-13 22:00:00,104.265,104.295,104.135,104.24,5050557685.0
2005-12-13 23:00:00,104.235,104.31,104.175,104.245,6074650037.0
2005-12-14 00:00:00,104.24,104.345,104.215,104.325,2724406274.0
2005-12-14 01:00:00,104.325,104.49,104.24,104.425,5289392868.0
2005-12-14 02:00:00,104.425,104.427,104.06,104.135,5133014918.0
2005-12-14 03:00:00,104.135,104.135,103.745,103.82,4686207714.0
2005-12-14 04:00:00,103.825,103.865,103.315,103.615,6051528129.0
2005-12-14 05:00:00,103.62,103.802,103.602,103.725,4851114303.0
2005-12-14 06:00:00,103.705,103.78,103.651,103.69,4188570121.0
2005-12-14 07:00:00,103.695,103.745,103.475,103.62,4661912989.0
2005-12-14 08:00:00,103.613,103.665,103.48,103.552,6470513825.0
2005-12-14 09:00:00,103.552,103.627,103.463,103.55,5171395418.0
2005-12-14 10:00:00,103.535,103.588,103.15,103.15,5686158398.0
2005-12-14 11:00:00,103.155,103.53,103.155,103.45,5567954069.0
2005-12-14 12:00:00,103.455,103.59,103.365,103.59,5754136573.0
2005-12-14 13:00:00,103.59,103.637,103.33,103.495,5576819284.0
2005-12-14 14:00:00,103.485,103.56,103.34,103.34,6894505313.0
2005-12-14 15:00:00,103.34,103.343,102.7,102.75,5580147468.0
2005-12-14 16:00:00,102.742,102.777,102.3,102.3,5523686448.0
2005-12-14 17:00:00,102.3,102.323,101.635,101.645,7633805823.0
2005-12-14 18:00:00,101.643,101.715,101.215,101.32,7011487387.0
2005-12-14 19:00:00,101.32,101.755,101.215,101.615,5797685998.0
2005-12-14 20:00:00,101.61,101.775,101.52,101.52,5739148225.0
2005-12-14 21:00:00,101.525,101.945,101.47,101.875,6121807328.0
2005-12-14 22:00:00,101.865,101.976,101.792,101.86,5787814920.0
2005-12-14 23:00:00,101.863,101.885,101.705,101.872,5022586086.0
2005-12-15 00:00:00,101.885,102.015,101.86,102.015,2052041413.0
2005-12-15 01:00:00,102.015,102.219,101.95,102.07,7436663788.0
2005-12-15 02:00:00,102.07,102.205,101.803,102.055,7547123413.0
2005-12-15 03:00:00,102.055,102.055,101.703,101.835,4845281657.0
2005-12-15 04:00:00,101.822,101.86,101.705,101.743,4955820196.0
2005-12-15 05:00:00,101.74,101.927,101.672,101.815,5814572104.0
2005-12-15 06:00:00,101.825,101.888,101.752,101.825,6042436410.0
2005-12-15 07:00:00,101.82,101.92,101.74,101.75,5478119715.0
2005-12-15 08:00:00,101.755,101.785,101.66,101.72,5771280726.0
2005-12-15 09:00:00,101.72,101.72,100.77,100.823,7010793688.0
2005-12-15 10:00:00,100.825,101.068,100.56,100.71,7516017505.0
2005-12-15 11:00:00,100.715,100.72,100.133,100.272,5440658127.0
2005-12-15 12:00:00,100.275,100.537,100.265,100.46,5252679081.0
2005-12-15 13:00:00,100.46,100.694,100.205,100.265,6857706155.0
2005-12-15 14:00:00,100.275,100.355,100.06,100.23,5721809171.0
2005-12-15 15:00:00,100.23,100.417,100.072,100.145,5723987202.0
2005-12-15 16:00:00,100.14,100.605,100.05,100.275,5558602451.0
2005-12-15 17:00:00,100.27,100.837,100.17,100.645,5616381386.0
2005-12-15 18:00:00,100.66,100.795,100.52,100.592,5142776317.0
2005-12-15 19:00:00,100.592,100.729,100.545,100.663,6494029377.0
2005-12-15 20:00:00,100.67,100.767,100.655,100.735,4559500644.0
2005-12-15 21:00:00,100.73,100.75,100.413,100.425,4010552162.0
2005-12-15 22:00:00,100.435,100.449,100.18,100.27,4328307009.0
2005-12-15 23:00:00,100.265,100.363,100.155,100.28,5703381314.0
2005-12-16 00:00:00,100.27,100.55,100.27,100.525,2421918503.0
2005-12-16 01:00:00,100.525,100.565,100.365,100.425,4635743321.0
2005-12-16 02:00:00,100.275,100.425,99.85,100.005,5653674361.0
2005-12-16 03:00:00,100.01,100.335,99.925,100.325,3505737765.0
2005-12-16 04:00:00,100.315,100.315,100.083,100.28,3718139353.0
2005-12-16 05:00:00,100.285,100.305,100.08,100.08,4434676404.0
2005-12-16 06:00:00,100.073,100.151,99.857,99.892,6157866255.0
2005-12-16 07:00:00,99.892,99.985,99.863,99.9,5040430970.0
2005-12-16 08:00:00,99.885,100.085,99.835,100.0,5508517772.0
2005-12-16 09:00:00,100.005,100.3,99.985,100.17,5256864799.0
2005-12-16 10:00:00,100.175,100.72,100.125,100.72,5408725001.0
2005-12-16 11:00:00,100.72,100.813,100.535,100.625,5601575488.0
2005-12-16 12:00:00,100.615,100.64,100.385,100.53,6442538242.0
2005-12-16 13:00:00,100.53,100.68,100.445,100.485,5068517797.0
2005-12-16 14:00:00,100.482,100.555,100.357,100.395,5043238731.0
2005-12-16 15:00:00,100.39,100.631,100.333,100.585,7400126099.0
2005-12-16 16:00:00,100.583,100.583,100.373,100.58,6833054062.0
2005-12-16 17:00:00,100.58,100.595,100.04,100.085,5765931208.0
2005-12-16 18:00:00,100.08,100.28,100.048,100.11,5515782523.0
2005-12-16 19:00:00,100.115,100.395,100.045,100.135,5936541158.0
2005-12-16 20:00:00,100.125,100.24,100.1,100.12,5791520411.0
2005-12-16 21:00:00,100.123,100.15,99.85,99.882,4928590759.0
2005-12-16 22:00:00,99.895,99.915,99.761,99.785,4579491350.0
2005-12-16 23:00:00,99.785,99.815,99.67,99.77,7186232212.0
2005-12-19 00:00:00,99.77,99.77,99.612,99.625,1980440145.0
2005-12-19 01:00:00,99.63,99.685,99.535,99.585,5015476408.0
2005-12-19 02:00:00,99.585,99.833,99.525,99.68,5002441088.0
2005-12-19 03:00:00,99.675,100.218,99.595,100.218,4098359191.0
2005-12-19 04:00:00,100.21,100.315,100.135,100.265,6967580620.0
2005-12-19 05:00:00,100.265,100.44,100.25,100.345,4586868602.0
2005-12-19 06:00:00,100.332,100.36,100.255,100.283,4864750025.0
2005-12-19 07:00:00,100.28,100.451,100.275,100.435,5759841761.0
2005-12-19 08:00:00,100.445,100.56,100.344,100.505,5895825389.0
2005-12-19 09:00:00,100.5,100.615,100.3,100.35,5311351608.0
2005-12-19 10:00:00,100.355,100.365,100.19,100.32,5600356828.0
2005-12-19 11:00:00,100.32,100.335,100.085,100.103,6748776519.0
2005-12-19 12:00:00,100.105,100.438,100.035,100.33,7337840190.0
2005-12-19 13:00:00,100.335,100.335,100.035,100.042,4999471730.0
2005-12-19 14:00:00,100.045,100.169,99.942,99.97,4968328050.0
2005-12-19 15:00:00,99.97,100.045,99.823,99.915,6370293186.0
2005-12-19 16:00:00,99.925,100.01,99.7,99.72,5513273857.0
2005-12-19 17:00:00,99.72,99.91,99.675,99.895,5074925273.0
2005-12-19 18:00:00,99.89,99.93,99.657,99.705,5173631831.0
2005-12-19 19:00:00,99.7,99.755,99.495,99.515,5622386183.0
2005-12-19 20:00:00,99.53,99.538,99.325,99.402,5009059644.0
2005-12-19 21:00:00,99.402,99.415,99.25,99.303,5937229486.0
2005-12-19 22:00:00,99.31,99.399,99.15,99.205,4281769266.0
2005-12-19 23:00:00,99.2,99.34,99.14,99.265,3678787853.0
2005-12-20 00:00:00,99.275,99.275,99.265,99.27,18166286.0
2005-12-20 01:00:00,99.265,99.42,99.205,99.218,4912995121.0
2005-12-20 02:00:00,99.218,99.55,99.145,99.495,5260739244.0
2005-12-20 03:00:00,99.5,99.775,99.46,99.645,3990059439.0
2005-12-20 04:00:00,99.635,99.72,99.595,99.72,3530406233.0
2005-12-20 05:00:00,99.725,99.985,99.722,99.96,3979194714.0
2005-12-20 06:00:00,99.953,99.967,99.765,99.832,5786583506.0
2005-12-20 07:00:00,99.832,99.91,99.789,99.86,4939227050.0
2005-12-20 08:00:00,99.845,99.873,99.745,99.85,5294760132.0
2005-12-20 09:00:00,99.855,99.966,99.802,99.83,5140514699.0
2005-12-20 10:00:00,99.835,99.957,99.777,99.9,5029354516.0
2005-12-20 11:00:00,99.9,99.91,99.625,99.665,5498672043.0
2005-12-20 12:00:00,99.655,99.66,99.475,99.62,6261438281.0
2005-12-20 13:00:00,99.62,99.695,99.386,99.505,4812083567.0
2005-12-20 14:00:00,99.502,99.625,99.405,99.465,4933610649.0
2005-12-20 15:00:00,99.46,99.507,99.285,99.395,7096921079.0
2005-12-20 16:00:00,99.393,99.75,99.353,99.64,6691065712.0
2005-12-20 17:00:00,99.63,99.78,99.58,99.675,5576957269.0
2005-12-20 18:00:00,99.67,99.76,99.575,99.68,5231790092.0
2005-12-20 19:00:00,99.685,99.76,99.555,99.645,5761023924.0
2005-12-20 20:00:00,99.635,99.848,99.635,99.8,5710244508.0
2005-12-20 21:00:00,99.803,99.865,99.685,99.762,4797630151.0
2005-12-20 22:00:00,99.775,99.888,99.688,99.805,4608394783.0
2005-12-20 23:00:00,99.815,100.01,99.805,99.96,6927535392.0
2005-12-21 00:00:00,99.968,99.975,99.765,99.825,2396296328.0
2005-12-21 01:00:00,99.83,100.008,99.815,99.975,4900182348.0
2005-12-21 02:00:00,99.975,99.975,99.685,99.7,4851383745.0
2005-12-21 03:00:00,99.695,99.798,99.55,99.798,3068530597.0
2005-12-21 04:00:00,99.79,99.89,99.735,99.875,6957862448.0
2005-12-21 05:00:00,99.865,99.93,99.742,99.895,4525039111.0
2005-12-21 06:00:00,99.882,100.011,99.86,100.003,4763600059.0
2005-12-21 07:00:00,100.0,100.045,99.903,99.985,5520131388.0
2005-12-21 08:00:00,99.995,100.052,99.868,99.875,4222348571.0
2005-12-21 09:00:00,99.87,100.048,99.84,99.95,5100460124.0
2005-12-21 10:00:00,99.955,99.97,99.835,99.9,5398374478.0
2005-12-21 11:00:00,99.9,99.975,99.805,99.873,6480258946.0
2005-12-21 12:00:00,99.875,100.065,99.825,99.92,5005922284.0
2005-12-21 13:00:00,99.925,100.035,99.77,99.932,4646088584.0
2005-12-21 14:00:00,99.935,100.101,99.72,99.87,4630333828.0
2005-12-21 15:00:00,99.87,100.05,99.818,99.925,6016271250.0
2005-12-21 16:00:00,99.935,100.205,99.917,100.18,5139651573.0
2005-12-21 17:00:00,100.18,100.18,99.94,100.125,4973895155.0
2005-12-21 18:00:00,100.12,100.395,100.08,100.395,5190749972.0
2005-12-21 19:00:00,100.39,100.549,100.335,100.425,5234133797.0
2005-12-21 20:00:00,100.44,100.455,100.315,100.382,4691186279.0
2005-12-21 21:00:00,100.382,100.395,100.305,100.323,5775043803.0
2005-12-21 22:00:00,100.33,100.475,100.315,100.435,3934866167.0
2005-12-21 23:00:00,100.43,100.7,100.385,100.695,3469474169.0
2005-12-22 00:00:00,100.705,100.723,100.62,100.66,2048665995.0
2005-12-22 01:00:00,100.655,100.71,100.545,100.688,4982004128.0
2005-12-22 02:00:00,100.688,100.79,100.623,100.745,4592541599.0
2005-12-22 03:00:00,100.75,100.83,100.657,100.755,4889309553.0
2005-12-22 04:00:00,100.745,100.785,100.59,100.61,3411978386.0
2005-12-22 05:00:00,100.615,100.632,100.484,100.6,3898031124.0
2005-12-22 06:00:00,100.593,100.644,100.535,100.565,5640695357.0
2005-12-22 07:00:00,100.562,100.625,100.465,100.62,4688772425.0
2005-12-22 08:00:00,100.605,100.696,100.583,100.69,4854979742.0
2005-12-22 09:00:00,100.695,100.84,100.635,100.81,4892406878.0
2005-12-22 10:00:00,100.815,100.815,100.585,100.59,3987320551.0
2005-12-22 11:00:00,100.59,100.83,100.462,100.705,4564840836.0
2005-12-22 12:00:00,100.695,100.74,100.57,100.7,5767205688.0
2005-12-22 13:00:00,100.7,100.79,100.535,100.625,4301267300.0
2005-12-22 14:00:00,100.622,100.71,100.55,100.565,4601499430.0
2005-12-22 15:00:00,100.56,100.595,100.32,100.355,4809371198.0
2005-12-22 16:00:00,100.353,100.375,99.883,99.9,6550389926.0
2005-12-22 17:00:00,99.9,99.98,99.64,99.775,4830057998.0
2005-12-22 18:00:00,99.77,99.95,99.75,99.86,4765996550.0
2005-12-22 19:00:00,99.865,100.143,99.852,100.135,4127534915.0
2005-12-22 20:00:00,100.125,100.192,99.995,100.08,5376995972.0
2005-12-22 21:00:00,100.083,100.123,99.98,99.995,4766525630.0
2005-12-22 22:00:00,100.005,100.025,99.855,99.925,4457277659.0
2005-12-22 23:00:00,99.935,100.075,99.925,100.06,7007647356.0
2005-12-23 00:00:00,100.068,100.075,99.845,99.915,1887502128.0
2005-12-23 01:00:00,99.92,99.945,99.837,99.925,4647624310.0
2005-12-23 02:00:00,99.91,99.952,99.82,99.945,6584224025.0
2005-12-23 03:00:00,99.935,100.005,99.815,99.845,3990301128.0
2005-12-23 04:00:00,99.855,99.953,99.83,99.903,4179292489.0
2005-12-23 05:00:00,99.9,99.913,99.775,99.845,5126157581.0
2005-12-23 06:00:00,99.855,99.89,99.805,99.855,3652862892.0
2005-12-23 07:00:00,99.865,99.932,99.825,99.88,3622875126.0
2005-12-23 08:00:00,99.885,99.955,99.875,99.92,3984229647.0
2005-12-23 09:00:00,99.92,100.07,99.86,100.045,5145724119.0
2005-12-23 10:00:00,100.045,100.165,99.942,99.96,4254453686.0
2005-12-23 11:00:00,99.965,100.03,99.945,100.012,4368395761.0
2005-12-23 12:00:00,100.02,100.1,99.925,99.96,4061794410.0
2005-12-23 13:00:00,99.96,100.025,99.747,99.972,5084509328.0
2005-12-23 14:00:00,99.985,100.02,99.87,99.97,3802039289.0
2005-12-23 15:00:00,99.97,99.997,99.765,99.885,3601797911.0
2005-12-23 16:00:00,99.88,99.955,99.725,99.905,4702330729.0
2005-12-23 17:00:00,99.9,99.955,99.55,99.625,4719846756.0
2005-12-23 18:00:00,99.63,99.9,99.563,99.802,4562883930.0
2005-12-23 19:00:00,99.802,99.925,99.51,99.573,6065944908.0
2005-12-23 20:00:00,99.58,99.803,99.55,99.625,3498687280.0
2005-12-23 21:00:00,99.625,99.725,99.565,99.695,3208181121.0
2005-12-23 22:00:00,99.705,99.74,99.645,99.66,4627138203.0
2005-12-23 23:00:00,99.655,99.665,99.645,99.658,3736564861.0
2005-12-27 01:00:00,99.66,99.86,99.66,99.79,1924803146.0
2005-12-27 02:00:00,99.79,100.16,99.745,100.155,4226443224.0
2005-12-27 03:00:00,100.145,100.341,99.98,100.3,3211773986.0
2005-12-27 04:00:00,100.295,100.303,100.143,100.27,4631532115.0
2005-12-27 05:00:00,100.265,100.355,100.245,100.28,5588035121.0
2005-12-27 06:00:00,100.275,100.31,100.195,100.305,6034551780.0
2005-12-27 07:00:00,100.293,100.365,100.245,100.352,5092658524.0
2005-12-27 08:00:00,100.353,100.435,100.32,100.38,6291471696.0
2005-12-27 09:00:00,100.39,100.425,100.24,100.335,4704388209.0
2005-12-27 10:00:00,100.32,100.395,99.995,100.273,5636175665.0
2005-12-27 11:00:00,100.275,100.355,100.222,100.335,5754596627.0
2005-12-27 12:00:00,100.34,100.38,100.22,100.24,4839869329.0
2005-12-27 13:00:00,100.245,100.32,100.117,100.277,6197472148.0
2005-12-27 14:00:00,100.275,100.41,100.17,100.18,6544480538.0
2005-12-27 15:00:00,100.175,100.185,100.02,100.058,5433940070.0
2005-12-27 16:00:00,100.06,100.135,99.71,99.84,7235509545.0
2005-12-27 17:00:00,99.845,99.923,99.685,99.745,6150369612.0
2005-12-27 18:00:00,99.74,99.819,99.651,99.705,5550544740.0
2005-12-27 19:00:00,99.705,99.795,99.66,99.768,5768680739.0
2005-12-27 20:00:00,99.773,99.932,99.725,99.887,5146793149.0
2005-12-27 21:00:00,99.895,99.979,99.826,99.92,6484555106.0
2005-12-27 22:00:00,99.93,99.985,99.861,99.972,4442108554.0
2005-12-27 23:00:00,99.975,100.105,99.93,100.055,9271390364.0
2005-12-28 00:00:00,100.06,100.06,99.915,99.955,2907662970.0
2005-12-28 01:00:00,99.953,99.966,99.863,99.9,6209437481.0
2005-12-28 02:00:00,99.9,100.185,99.835,100.103,5861859378.0
2005-12-28 03:00:00,100.105,100.11,99.94,100.06,3757319749.0
2005-12-28 04:00:00,100.055,100.123,100.0,100.065,9272759980.0
2005-12-28 05:00:00,100.062,100.115,99.974,100.07,4382564319.0
2005-12-28 06:00:00,100.06,100.105,99.929,100.005,6518633616.0
2005-12-28 07:00:00,99.997,100.09,99.895,100.023,5138042087.0
2005-12-28 08:00:00,100.018,100.055,99.918,99.945,5618012315.0
2005-12-28 09:00:00,99.945,100.29,99.875,100.18,5628755414.0
2005-12-28 10:00:00,100.185,100.255,100.03,100.215,6128030032.0
2005-12-28 11:00:00,100.21,100.233,100.098,100.19,6915193437.0
2005-12-28 12:00:00,100.188,100.24,100.03,100.085,5335901790.0
2005-12-28 13:00:00,100.09,100.237,100.055,100.125,6525640288.0
2005-12-28 14:00:00,100.127,100.15,99.95,100.015,6261573094.0
2005-12-28 15:00:00,100.01,100.283,99.96,100.23,4842631670.0
2005-12-28 16:00:00,100.225,100.625,100.217,100.625,5783274104.0
2005-12-28 17:00:00,100.623,100.96,100.545,100.88,5683645245.0
2005-12-28 18:00:00,100.895,101.05,100.785,101.04,4659083398.0
2005-12-28 19:00:00,101.03,101.266,101.015,101.083,6224988700.0
2005-12-28 20:00:00,101.082,101.165,101.015,101.093,4989535648.0
2005-12-28 21:00:00,101.105,101.129,100.95,101.025,5939143147.0
2005-12-28 22:00:00,101.03,101.218,100.997,101.105,5583366865.0
2005-12-28 23:00:00,101.11,101.115,101.055,101.105,4595305742.0
2005-12-29 00:00:00,101.11,101.115,101.1,101.1,42536580.0
2005-12-29 01:00:00,101.1,101.1,100.955,101.0,2235871108.0
2005-12-29 02:00:00,101.0,101.183,100.955,101.103,5149256115.0
2005-12-29 03:00:00,101.11,101.115,100.9,100.98,6885814360.0
2005-12-29 04:00:00,100.975,101.15,100.963,101.11,4599644869.0
2005-12-29 05:00:00,101.105,101.13,101.015,101.09,5561528605.0
2005-12-29 06:00:00,101.085,101.125,100.985,101.045,5774967329.0
2005-12-29 07:00:00,101.033,101.055,100.935,100.992,4984057939.0
2005-12-29 08:00:00,100.993,101.02,100.893,100.98,6103857060.0
2005-12-29 09:00:00,100.99,101.055,100.885,101.035,4621165359.0
2005-12-29 10:00:00,101.02,101.125,100.912,101.053,5710441025.0
2005-12-29 11:00:00,101.055,101.285,101.033,101.08,5648549559.0
2005-12-29 12:00:00,101.08,101.19,101.07,101.08,4804585808.0
2005-12-29 13:00:00,101.085,101.085,100.887,100.947,6071878207.0
2005-12-29 14:00:00,100.945,101.04,100.86,100.98,6582757286.0
2005-12-29 15:00:00,100.975,101.207,100.885,101.138,5237943125.0
2005-12-29 16:00:00,101.14,101.14,100.82,101.0,6873872648.0
2005-12-29 17:00:00,101.005,101.08,100.86,101.045,6004037039.0
2005-12-29 18:00:00,101.03,101.195,100.99,101.195,5443905082.0
2005-12-29 19:00:00,101.195,101.345,101.13,101.168,5340543748.0
2005-12-29 20:00:00,101.173,101.201,101.05,101.12,5106355531.0
2005-12-29 21:00:00,101.115,101.225,101.01,101.11,6569807145.0
2005-12-29 22:00:00,101.12,101.186,101.034,101.112,4193123570.0
2005-12-29 23:00:00,101.115,101.226,101.102,101.185,9231483645.0
2005-12-30 00:00:00,101.19,101.19,101.08,101.08,414844376.0
2005-12-30 01:00:00,101.083,101.155,100.992,101.15,4457468863.0
2005-12-30 02:00:00,101.145,101.395,101.105,101.375,9092105941.0
2005-12-30 03:00:00,101.372,101.455,101.165,101.29,4146278777.0
2005-12-30 04:00:00,101.28,101.349,101.113,101.175,6367857354.0
2005-12-30 05:00:00,101.18,101.21,100.56,100.793,5020211017.0
2005-12-30 06:00:00,100.788,100.81,100.623,100.725,5178828377.0
2005-12-30 07:00:00,100.725,100.85,100.725,100.84,4674716971.0
2005-12-30 08:00:00,100.845,100.88,100.71,100.785,5973667447.0
2005-12-30 09:00:00,100.78,100.97,100.725,100.95,6684311781.0
2005-12-30 10:00:00,100.948,101.016,100.77,100.825,5160664586.0
2005-12-30 11:00:00,100.83,101.155,100.79,101.035,6653615689.0
2005-12-30 12:00:00,101.037,101.065,100.833,100.965,5793167756.0
2005-12-30 13:00:00,100.96,101.105,100.855,101.035,4770223710.0
2005-12-30 14:00:00,101.04,101.25,100.97,101.085,5482267991.0
2005-12-30 15:00:00,101.083,101.17,100.975,101.0,5644842167.0
2005-12-30 16:00:00,101.015,101.165,100.898,101.14,4533544040.0
2005-12-30 17:00:00,101.13,101.195,100.935,100.953,6060554433.0
2005-12-30 18:00:00,100.962,101.115,100.755,101.043,4994251406.0
2005-12-30 19:00:00,101.055,101.483,100.985,101.435,5765280014.0
2005-12-30 20:00:00,101.44,101.555,101.353,101.395,5543503895.0
2005-12-30 21:00:00,101.4,101.54,101.345,101.445,4583205391.0
2005-12-30 22:00:00,101.45,101.493,101.295,101.42,6635654687.0
2005-12-30 23:00:00,101.413,101.413,101.22,101.29,5072013621.0
2006-01-03 01:00:00,101.29,101.29,100.98,101.035,3209262574.0
2006-01-03 02:00:00,101.035,101.12,100.955,100.997,5083162979.0
2006-01-03 03:00:00,100.995,101.13,100.901,100.92,2592928118.0
2006-01-03 04:00:00,100.913,100.97,100.758,100.827,4651983667.0
2006-01-03 05:00:00,100.82,100.866,100.78,100.855,5510192327.0
2006-01-03 06:00:00,100.86,101.033,100.748,100.82,4934615079.0
2006-01-03 07:00:00,100.83,100.935,100.752,100.875,3860047038.0
2006-01-03 08:00:00,100.875,100.935,100.715,100.905,5155049431.0
2006-01-03 09:00:00,100.905,100.975,100.775,100.803,5709781442.0
2006-01-03 10:00:00,100.803,101.03,100.71,100.9,4297258023.0
2006-01-03 11:00:00,100.898,100.995,100.8,100.92,6018307115.0
2006-01-03 12:00:00,100.913,101.076,100.847,100.945,4233887998.0
2006-01-03 13:00:00,100.948,101.208,100.873,100.965,5296799087.0
2006-01-03 14:00:00,100.96,101.11,100.8,100.825,4196607795.0
2006-01-03 15:00:00,100.765,101.025,100.67,100.712,4953224401.0
2006-01-03 16:00:00,100.71,100.887,100.59,100.695,4202520289.0
2006-01-03 17:00:00,100.695,100.99,100.563,100.935,7218949593.0
2006-01-03 18:00:00,100.945,101.003,100.415,100.525,5137358468.0
2006-01-03 19:00:00,100.54,100.69,100.487,100.65,5586496865.0
2006-01-03 20:00:00,100.643,100.8,100.595,100.79,5361414976.0
2006-01-03 21:00:00,100.785,100.785,100.365,100.365,4987830557.0
2006-01-03 22:00:00,100.37,100.645,100.31,100.54,3826841039.0
2006-01-03 23:00:00,100.535,100.587,100.325,100.465,4300438535.0
2006-01-04 00:00:00,100.465,100.505,100.425,100.485,2806389851.0
2006-01-04 01:00:00,100.485,100.51,100.143,100.25,4570139577.0
2006-01-04 02:00:00,100.25,100.395,100.133,100.235,4508780271.0
2006-01-04 03:00:00,100.235,100.265,100.135,100.165,3835141522.0
2006-01-04 04:00:00,100.165,100.245,99.98,100.155,4340013709.0
2006-01-04 05:00:00,100.16,100.178,100.065,100.09,3779161641.0
2006-01-04 06:00:00,100.085,100.19,100.045,100.085,4939119250.0
2006-01-04 07:00:00,100.09,100.1,99.92,100.033,5342766258.0
2006-01-04 08:00:00,100.04,100.095,99.955,100.02,5585321546.0
2006-01-04 09:00:00,100.005,100.355,99.99,100.355,5114893608.0
2006-01-04 10:00:00,100.345,100.505,100.222,100.355,7376655226.0
2006-01-04 11:00:00,100.355,100.71,100.267,100.62,4255414791.0
2006-01-04 12:00:00,100.622,100.797,100.525,100.545,4957227340.0
2006-01-04 13:00:00,100.605,100.833,100.538,100.75,4191051513.0
2006-01-04 14:00:00,100.755,100.89,100.544,100.668,5293469604.0
2006-01-04 15:00:00,100.665,100.755,100.545,100.563,4237321365.0
2006-01-04 16:00:00,100.57,101.02,100.515,100.878,6061595204.0
2006-01-04 17:00:00,100.88,101.12,100.843,101.083,4320842555.0
2006-01-04 18:00:00,101.083,101.083,100.865,100.975,5709424966.0
2006-01-04 19:00:00,100.975,101.17,100.85,101.075,5235928273.0
2006-01-04 20:00:00,101.075,101.245,101.015,101.1,3840505628.0
2006-01-04 21:00:00,101.09,101.145,100.955,101.13,4880533581.0
2006-01-04 22:00:00,101.115,101.218,101.08,101.1,5487116899.0
2006-01-04 23:00:00,101.107,101.22,101.02,101.123,4606259952.0
2006-01-05 00:00:00,101.13,101.13,101.125,101.13,36385857.0
2006-01-05 01:00:00,101.125,101.265,101.098,101.135,4874993695.0
2006-01-05 02:00:00,101.135,101.275,101.055,101.235,5444419698.0
2006-01-05 03:00:00,101.235,101.46,101.123,101.23,4444557925.0
2006-01-05 04:00:00,101.223,101.375,101.138,101.16,4590084604.0
2006-01-05 05:00:00,101.15,101.275,101.088,101.235,5562703714.0
2006-01-05 06:00:00,101.24,101.275,101.12,101.21,4792659240.0
2006-01-05 07:00:00,101.22,101.294,101.087,101.255,3849605894.0
2006-01-05 08:00:00,101.255,101.293,101.078,101.135,5168169609.0
2006-01-05 09:00:00,101.135,101.15,100.738,100.863,5663992150.0
2006-01-05 10:00:00,100.863,100.98,100.805,100.85,4323876403.0
2006-01-05 11:00:00,100.848,101.065,100.817,101.03,6167195406.0
2006-01-05 12:00:00,101.023,101.145,100.988,101.025,4257682975.0
2006-01-05 13:00:00,101.028,101.12,100.943,101.015,5313726997.0
2006-01-05 14:00:00,101.01,101.045,100.843,100.845,4217085611.0
2006-01-05 15:00:00,100.785,100.847,100.495,100.602,4967760355.0
2006-01-05 16:00:00,100.6,100.6,100.307,100.325,4220743264.0
2006-01-05 17:00:00,100.325,100.33,99.625,99.635,7242143073.0
2006-01-05 18:00:00,99.645,99.97,99.645,99.765,5109404314.0
2006-01-05 19:00:00,99.78,100.05,99.587,99.62,5650141976.0
2006-01-05 20:00:00,99.613,99.66,99.462,99.62,5349079997.0
2006-01-05 21:00:00,99.615,99.76,99.607,99.645,4827367197.0
2006-01-05 22:00:00,99.65,99.665,99.465,99.58,3721066797.0
2006-01-05 23:00:00,99.575,99.742,99.566,99.725,4337745727.0
2006-01-06 00:00:00,99.725,99.818,99.7,99.795,2904541263.0
2006-01-06 01:00:00,99.795,99.87,99.715,99.75,4507805015.0
2006-01-06 02:00:00,99.745,99.835,99.57,99.685,4300718783.0
2006-01-06 03:00:00,99.69,99.95,99.62,99.85,3490499409.0
2006-01-06 04:00:00,99.845,99.935,99.805,99.915,4796172818.0
2006-01-06 05:00:00,99.92,99.945,99.834,99.903,5315791309.0
2006-01-06 06:00:00,99.91,99.915,99.784,99.85,5688442246.0
2006-01-06 07:00:00,99.835,99.86,99.754,99.805,5149715296.0
2006-01-06 08:00:00,99.795,99.88,99.71,99.785,7207074274.0
2006-01-06 09:00:00,99.785,99.905,99.567,99.65,4200839005.0
2006-01-06 10:00:00,99.652,99.67,99.395,99.525,4967720077.0
2006-01-06 11:00:00,99.585,99.629,99.443,99.46,4176577843.0
2006-01-06 12:00:00,99.465,99.68,99.4,99.638,5387583630.0
2006-01-06 13:00:00,99.635,99.76,99.56,99.613,4299954638.0
2006-01-06 14:00:00,99.62,99.625,98.79,98.948,6111078945.0
2006-01-06 15:00:00,98.95,99.17,98.273,98.273,4288930967.0
2006-01-06 16:00:00,98.273,98.57,98.155,98.165,5711981362.0
2006-01-06 17:00:00,98.165,98.527,98.155,98.285,5204640983.0
2006-01-06 18:00:00,98.285,98.475,98.125,98.21,3876130845.0
2006-01-06 19:00:00,98.2,98.224,98.032,98.12,4722262335.0
2006-01-06 20:00:00,98.115,98.162,98.005,98.04,5472036254.0
2006-01-06 21:00:00,98.05,98.085,97.953,98.053,4585918622.0
2006-01-06 22:00:00,98.06,98.176,97.985,98.155,4363949819.0
2006-01-06 23:00:00,98.155,98.185,98.031,98.175,5458555796.0
2006-01-09 01:00:00,98.17,98.245,98.124,98.2,3376833258.0
2006-01-09 02:00:00,98.2,98.22,97.57,97.58,4355716826.0
2006-01-09 03:00:00,97.575,97.885,97.565,97.775,3720643334.0
2006-01-09 04:00:00,97.775,97.82,97.652,97.695,5301957923.0
2006-01-09 05:00:00,97.695,97.855,97.68,97.73,4312889748.0
2006-01-09 06:00:00,97.723,97.83,97.685,97.73,4527048764.0
2006-01-09 07:00:00,97.72,97.849,97.698,97.825,5464754384.0
2006-01-09 08:00:00,97.83,97.97,97.675,97.9,4761578490.0
2006-01-09 09:00:00,97.91,97.95,97.711,97.905,3842900496.0
2006-01-09 10:00:00,97.905,97.945,97.512,97.575,5239211413.0
2006-01-09 11:00:00,97.575,97.623,97.41,97.623,5774967625.0
2006-01-09 12:00:00,97.623,97.75,97.407,97.5,4378959204.0
2006-01-09 13:00:00,97.498,97.56,97.435,97.5,6081938321.0
2006-01-09 14:00:00,97.493,97.62,97.476,97.545,4189401019.0
2006-01-09 15:00:00,97.548,97.58,97.278,97.325,5318069660.0
2006-01-09 16:00:00,97.32,97.32,97.088,97.205,4171035232.0
2006-01-09 17:00:00,97.145,97.78,97.145,97.622,4948983628.0
2006-01-09 18:00:00,97.62,98.15,97.58,98.055,4173964534.0
2006-01-09 19:00:00,98.055,98.077,97.774,97.885,7141236520.0
2006-01-09 20:00:00,97.895,97.962,97.765,97.855,5177908460.0
2006-01-09 21:00:00,97.87,98.023,97.797,98.0,5665723336.0
2006-01-09 22:00:00,97.993,98.004,97.82,97.84,5238440570.0
2006-01-09 23:00:00,97.835,97.99,97.755,97.965,4764644921.0
2006-01-10 00:00:00,97.97,98.005,97.945,98.0,2338091001.0
2006-01-10 01:00:00,97.995,98.087,97.945,98.045,4294822172.0
2006-01-10 02:00:00,98.045,98.22,98.04,98.105,4324020148.0
2006-01-10 03:00:00,98.11,98.11,97.973,97.98,3038405544.0
2006-01-10 04:00:00,97.975,98.23,97.897,98.135,4775303589.0
2006-01-10 05:00:00,98.14,98.204,98.037,98.103,5209585994.0
2006-01-10 06:00:00,98.11,98.217,98.06,98.16,5671642982.0
2006-01-10 07:00:00,98.145,98.195,98.075,98.135,5170864818.0
2006-01-10 08:00:00,98.125,98.145,97.985,98.065,7165323737.0
2006-01-10 09:00:00,98.065,98.092,97.865,97.96,4161393302.0
2006-01-10 10:00:00,97.962,97.99,97.571,97.595,4885103913.0
2006-01-10 11:00:00,97.655,97.83,97.62,97.83,4135431569.0
2006-01-10 12:00:00,97.835,97.89,97.547,97.568,5269048617.0
2006-01-10 13:00:00,97.565,97.77,97.53,97.693,4219563463.0
2006-01-10 14:00:00,97.7,98.045,97.605,97.908,5988602518.0
2006-01-10 15:00:00,97.91,98.064,97.875,97.963,4421284368.0
2006-01-10 16:00:00,97.963,98.195,97.93,98.125,5779054921.0
2006-01-10 17:00:00,98.125,98.27,97.976,98.255,5292899218.0
2006-01-10 18:00:00,98.255,98.575,98.203,98.55,3831593822.0
2006-01-10 19:00:00,98.54,98.557,98.38,98.44,4722326561.0
2006-01-10 20:00:00,98.435,98.465,98.325,98.44,5420496822.0
2006-01-10 21:00:00,98.45,98.48,98.275,98.353,4528496201.0
2006-01-10 22:00:00,98.36,98.37,98.075,98.125,3963097938.0
2006-01-10 23:00:00,98.125,98.156,97.97,97.995,5051509426.0
2006-01-11 00:00:00,97.995,98.265,97.99,98.245,1744273593.0
2006-01-11 01:00:00,98.25,98.498,98.22,98.36,4134231882.0
2006-01-11 02:00:00,98.36,98.48,98.305,98.35,4145622337.0
2006-01-11 03:00:00,98.345,98.453,98.274,98.385,2955361349.0
2006-01-11 04:00:00,98.385,98.443,98.285,98.325,4964433218.0
2006-01-11 05:00:00,98.325,98.33,97.933,98.07,3894942435.0
2006-01-11 06:00:00,98.063,98.19,98.024,98.15,4393086939.0
2006-01-11 07:00:00,98.14,98.4,98.095,98.385,5321813859.0
2006-01-11 08:00:00,98.39,98.45,98.312,98.33,4741395135.0
2006-01-11 09:00:00,98.34,98.46,98.175,98.405,3911901483.0
2006-01-11 10:00:00,98.405,98.49,98.262,98.475,5373321807.0
2006-01-11 11:00:00,98.475,98.495,98.305,98.363,5733884081.0
2006-01-11 12:00:00,98.363,98.405,98.149,98.22,4461661646.0
2006-01-11 13:00:00,98.218,98.28,97.97,98.05,5968728938.0
2006-01-11 14:00:00,98.063,98.19,98.01,98.105,4218203633.0
2006-01-11 15:00:00,98.108,98.585,98.105,98.525,5352531845.0
2006-01-11 16:00:00,98.52,98.62,98.317,98.395,4106016385.0
2006-01-11 17:00:00,98.335,98.52,98.245,98.352,4895367934.0
2006-01-11 18:00:00,98.35,98.503,98.276,98.375,4184845759.0
2006-01-11 19:00:00,98.375,98.475,98.273,98.395,7329568091.0
2006-01-11 20:00:00,98.405,98.564,98.32,98.485,5138790666.0
2006-01-11 21:00:00,98.5,98.617,98.431,98.47,5492400702.0
2006-01-11 22:00:00,98.463,98.544,98.403,98.51,5141995664.0
2006-01-11 23:00:00,98.505,98.525,98.41,98.455,4837688826.0
2006-01-12 00:00:00,98.46,98.59,98.425,98.48,2313724600.0
2006-01-12 01:00:00,98.475,98.63,98.434,98.615,4250638473.0
2006-01-12 02:00:00,98.615,98.685,98.513,98.565,4231636011.0
2006-01-12 03:00:00,98.57,98.623,98.425,98.58,4024860649.0
2006-01-12 04:00:00,98.575,98.58,98.455,98.505,4796968581.0
2006-01-12 05:00:00,98.51,98.608,98.465,98.553,5201870676.0
2006-01-12 06:00:00,98.56,98.585,98.414,98.48,5476216261.0
2006-01-12 07:00:00,98.465,98.53,98.413,98.425,5219991449.0
2006-01-12 08:00:00,98.415,98.53,98.313,98.435,7281609943.0
2006-01-12 09:00:00,98.435,98.525,98.378,98.5,4210011131.0
2006-01-12 10:00:00,98.502,98.64,98.385,98.385,4959637814.0
2006-01-12 11:00:00,98.445,98.45,97.985,98.34,4080953384.0
2006-01-12 12:00:00,98.345,98.44,97.951,97.988,5330617222.0
2006-01-12 13:00:00,97.985,98.065,97.871,98.013,4216361524.0
2006-01-12 14:00:00,98.02,98.21,97.96,98.088,5936047174.0
2006-01-12 15:00:00,98.09,98.19,97.815,98.083,4515161992.0
2006-01-12 16:00:00,98.083,98.21,97.938,98.125,5710205539.0
2006-01-12 17:00:00,98.125,98.245,97.987,98.085,5354501700.0
2006-01-12 18:00:00,98.085,98.383,98.05,98.32,3963988021.0
2006-01-12 19:00:00,98.31,98.33,98.186,98.27,4752572595.0
2006-01-12 20:00:00,98.265,98.295,98.205,98.24,5400454684.0
2006-01-12 21:00:00,98.25,98.291,98.167,98.183,4242358973.0
2006-01-12 22:00:00,98.19,98.291,98.185,98.235,3759247901.0
2006-01-12 23:00:00,98.235,98.375,98.205,98.365,4930750266.0
2006-01-13 00:00:00,98.365,98.529,98.354,98.515,1833961341.0
2006-01-13 01:00:00,98.52,98.764,98.519,98.66,4041602386.0
2006-01-13 02:00:00,98.655,98.76,98.575,98.735,4804579420.0
2006-01-13 03:00:00,98.735,98.762,98.575,98.69,2645999808.0
2006-01-13 04:00:00,98.683,98.693,98.444,98.51,4150237216.0
2006-01-13 05:00:00,98.5,98.61,98.497,98.575,5418914069.0
2006-01-13 06:00:00,98.58,98.665,98.556,98.65,4793007349.0
2006-01-13 07:00:00,98.66,98.835,98.567,98.765,4024314620.0
2006-01-13 08:00:00,98.765,98.805,98.533,98.555,5246765237.0
2006-01-13 09:00:00,98.555,98.616,98.405,98.583,5713167635.0
2006-01-13 10:00:00,98.583,98.659,98.511,98.52,4538505827.0
2006-01-13 11:00:00,98.518,98.6,98.35,98.54,5809670227.0
2006-01-13 12:00:00,98.533,98.675,98.5,98.515,4236270714.0
2006-01-13 13:00:00,98.518,98.79,98.518,98.675,5318524018.0
2006-01-13 14:00:00,98.67,98.76,98.57,98.735,4052241736.0
2006-01-13 15:00:00,98.675,98.861,98.615,98.752,4921114842.0
2006-01-13 16:00:00,98.75,98.77,98.505,98.605,4254740334.0
2006-01-13 17:00:00,98.605,98.625,98.243,98.415,7246065713.0
2006-01-13 18:00:00,98.425,98.573,98.34,98.495,5299203897.0
2006-01-13 19:00:00,98.51,98.57,98.375,98.4,5436906500.0
2006-01-13 20:00:00,98.393,98.445,98.237,98.27,5213234650.0
2006-01-13 21:00:00,98.265,98.435,98.255,98.255,4733714350.0
2006-01-13 22:00:00,98.27,98.445,98.24,98.44,3944896731.0
2006-01-13 23:00:00,98.435,98.474,98.345,98.365,4231568901.0
2006-01-16 00:00:00,98.363,98.455,98.295,98.4,1227215596.0
2006-01-16 01:00:00,98.405,98.445,98.08,98.19,3306138431.0
2006-01-16 02:00:00,98.19,98.25,98.125,98.235,3241559832.0
2006-01-16 03:00:00,98.23,98.335,98.159,98.335,3474388323.0
2006-01-16 04:00:00,98.335,98.473,98.305,98.465,4206237346.0
2006-01-16 05:00:00,98.47,98.565,98.355,98.53,3758663904.0
2006-01-16 06:00:00,98.525,98.57,98.435,98.525,4747528393.0
2006-01-16 07:00:00,98.53,98.622,98.422,98.503,5128406050.0
2006-01-16 08:00:00,98.51,98.579,98.435,98.49,5449467543.0
2006-01-16 09:00:00,98.475,98.633,98.47,98.585,5245273282.0
2006-01-16 10:00:00,98.575,98.71,98.46,98.705,7296365167.0
2006-01-16 11:00:00,98.705,98.88,98.69,98.82,4257873693.0
2006-01-16 12:00:00,98.822,98.84,98.695,98.715,4906619982.0
2006-01-16 13:00:00,98.775,98.931,98.705,98.81,4071304050.0
2006-01-16 14:00:00,98.815,98.975,98.79,98.918,5323371647.0
2006-01-16 15:00:00,98.915,99.14,98.872,99.033,4284950204.0
2006-01-16 16:00:00,99.04,99.248,98.945,99.248,5786076829.0
2006-01-16 17:00:00,99.25,99.25,99.055,99.153,4444407417.0
2006-01-16 18:00:00,99.153,99.312,99.025,99.275,5667145074.0
2006-01-16 19:00:00,99.275,99.315,99.065,99.065,5209116444.0
2006-01-16 20:00:00,99.065,99.185,98.983,99.05,4008758522.0
2006-01-16 21:00:00,99.04,99.11,99.0,99.04,4826342463.0
2006-01-16 22:00:00,99.035,99.125,99.008,99.12,5407458024.0
2006-01-16 23:00:00,99.13,99.245,99.112,99.213,3971877253.0
2006-01-17 00:00:00,99.22,99.47,99.215,99.435,2185781940.0
2006-01-17 01:00:00,99.435,99.475,99.265,99.375,4905251446.0
2006-01-17 02:00:00,99.375,99.49,99.283,99.345,4920969601.0
2006-01-17 03:00:00,99.347,99.39,99.13,99.16,2969150133.0
2006-01-17 04:00:00,99.153,99.195,99.047,99.09,3679953745.0
2006-01-17 05:00:00,99.08,99.13,98.965,99.115,5444260250.0
2006-01-17 06:00:00,99.12,99.185,99.08,99.17,4726358478.0
2006-01-17 07:00:00,99.18,99.312,99.145,99.275,4025507959.0
2006-01-17 08:00:00,99.275,99.3,99.088,99.165,5215054359.0
2006-01-17 09:00:00,99.175,99.225,98.875,99.053,5676955560.0
2006-01-17 10:00:00,99.053,99.18,98.992,99.15,4413016220.0
2006-01-17 11:00:00,99.148,99.302,99.115,99.2,5793197482.0
2006-01-17 12:00:00,99.193,99.315,99.135,99.195,4286396865.0
2006-01-17 13:00:00,99.198,99.445,99.198,99.325,5335181272.0
2006-01-17 14:00:00,99.32,99.4,99.225,99.295,4037989985.0
2006-01-17 15:00:00,99.235,99.7,99.235,99.622,4895125956.0
2006-01-17 16:00:00,99.62,99.67,99.253,99.395,4160830971.0
2006-01-17 17:00:00,99.405,99.513,99.253,99.395,7328147669.0
2006-01-17 18:00:00,99.405,99.47,99.325,99.445,5196611374.0
2006-01-17 19:00:00,99.46,99.54,99.36,99.43,5364298890.0
2006-01-17 20:00:00,99.423,99.462,99.246,99.31,5255368506.0
2006-01-17 21:00:00,99.305,99.311,99.113,99.215,4829367797.0
2006-01-17 22:00:00,99.22,99.265,99.125,99.24,3737753503.0
2006-01-17 23:00:00,99.235,99.255,99.055,99.185,4194597038.0
2006-01-18 00:00:00,99.185,99.285,99.094,99.23,2693033637.0
2006-01-18 01:00:00,99.235,99.46,99.235,99.44,3189556153.0
2006-01-18 02:00:00,99.44,99.59,99.375,99.435,3066086279.0
2006-01-18 03:00:00,99.43,99.55,99.425,99.475,3547985928.0
2006-01-18 04:00:00,99.475,99.495,99.284,99.315,4218364484.0
2006-01-18 05:00:00,99.32,99.475,99.225,99.34,3565028270.0
2006-01-18 06:00:00,99.335,99.65,99.305,99.495,4795274348.0
2006-01-18 07:00:00,99.5,99.515,99.25,99.353,5260336596.0
2006-01-18 08:00:00,99.36,99.66,99.315,99.4,5414204023.0
2006-01-18 09:00:00,99.385,99.395,98.96,99.045,5243802502.0
2006-01-18 10:00:00,99.035,99.088,98.76,98.965,7155547994.0
2006-01-18 11:00:00,98.965,98.998,98.745,98.91,4190366453.0
2006-01-18 12:00:00,98.912,99.06,98.852,98.935,4982707368.0
2006-01-18 13:00:00,98.995,99.09,98.91,99.02,4055207063.0
2006-01-18 14:00:00,99.025,99.025,98.667,98.708,5320160584.0
2006-01-18 15:00:00,98.705,98.84,98.553,98.673,4290535577.0
2006-01-18 16:00:00,98.68,98.68,98.1,98.138,5716107437.0
2006-01-18 17:00:00,98.14,98.415,98.12,98.273,4384437717.0
2006-01-18 18:00:00,98.273,98.355,98.163,98.325,5708438966.0
2006-01-18 19:00:00,98.325,98.522,98.265,98.265,5344561470.0
2006-01-18 20:00:00,98.265,98.417,98.223,98.41,4050493112.0
2006-01-18 21:00:00,98.4,98.549,98.345,98.37,4702376065.0
2006-01-18 22:00:00,98.365,98.467,98.295,98.41,5504850780.0
2006-01-18 23:00:00,98.42,98.445,98.265,98.393,3368685397.0
2006-01-19 00:00:00,98.4,98.412,98.305,98.317,1627139711.0
2006-01-19 01:00:00,98.315,98.421,98.18,98.265,4776928262.0
2006-01-19 02:00:00,98.265,98.59,98.16,98.57,4610678983.0
2006-01-19 03:00:00,98.577,98.652,98.474,98.6,2528773815.0
2006-01-19 04:00:00,98.593,98.6,98.475,98.56,3225910787.0
2006-01-19 05:00:00,98.55,98.575,98.468,98.525,5249650901.0
2006-01-19 06:00:00,98.53,98.546,98.395,98.43,4746177919.0
2006-01-19 07:00:00,98.44,98.515,98.275,98.315,3994174219.0
2006-01-19 08:00:00,98.315,98.475,98.24,98.445,5314373595.0
2006-01-19 09:00:00,98.445,98.562,98.275,98.333,5809989725.0
2006-01-19 10:00:00,98.333,98.36,97.865,98.04,4414017719.0
2006-01-19 11:00:00,98.038,98.103,97.725,97.8,5704417787.0
2006-01-19 12:00:00,97.793,97.925,97.68,97.785,4299583040.0
2006-01-19 13:00:00,97.788,97.87,97.607,97.725,5304282164.0
2006-01-19 14:00:00,97.71,97.915,97.677,97.875,4126778320.0
2006-01-19 15:00:00,97.815,97.906,97.567,97.842,5057604428.0
2006-01-19 16:00:00,97.84,98.13,97.787,98.015,4177270161.0
2006-01-19 17:00:00,98.015,98.364,97.935,98.335,7228841211.0
2006-01-19 18:00:00,98.345,98.68,98.261,98.585,5220306394.0
2006-01-19 19:00:00,98.6,99.088,98.555,99.05,5316468120.0
2006-01-19 20:00:00,99.043,99.236,98.972,99.18,5175426204.0
2006-01-19 21:00:00,99.175,99.205,99.098,99.165,4798081145.0
2006-01-19 22:00:00,99.14,99.22,99.065,99.16,3300777571.0
2006-01-19 23:00:00,99.155,99.245,99.065,99.185,4227395683.0
2006-01-20 00:00:00,99.185,99.3,99.13,99.2,1529883242.0
2006-01-20 01:00:00,99.2,99.41,99.18,99.29,2177843394.0
2006-01-20 02:00:00,99.285,99.339,99.192,99.205,4236005991.0
2006-01-20 03:00:00,99.21,99.37,99.21,99.27,2943299758.0
2006-01-20 04:00:00,99.265,99.305,99.145,99.185,4809335941.0
2006-01-20 05:00:00,99.19,99.231,99.12,99.163,5109619964.0
2006-01-20 06:00:00,99.17,99.281,99.12,99.23,5389513113.0
2006-01-20 07:00:00,99.215,99.236,99.15,99.225,5105455990.0
2006-01-20 08:00:00,99.215,99.23,99.11,99.205,7220117286.0
2006-01-20 09:00:00,99.205,99.22,98.925,98.97,4142715164.0
2006-01-20 10:00:00,98.972,99.195,98.845,98.995,5014841389.0
2006-01-20 11:00:00,99.055,99.055,98.793,99.0,4134325105.0
2006-01-20 12:00:00,99.005,99.034,98.935,98.958,5267580548.0
2006-01-20 13:00:00,98.955,99.301,98.931,99.173,4336113776.0
2006-01-20 14:00:00,99.18,99.253,99.0,99.028,5674679343.0
2006-01-20 15:00:00,99.03,99.41,98.975,99.333,4373245661.0
2006-01-20 16:00:00,99.333,99.705,99.225,99.695,5804039656.0
2006-01-20 17:00:00,99.705,100.068,99.54,100.035,5340586236.0
2006-01-20 18:00:00,100.035,100.18,99.935,100.04,3945669735.0
2006-01-20 19:00:00,100.03,100.14,99.855,100.0,4726449112.0
2006-01-20 20:00:00,99.995,100.08,99.897,99.94,5219581084.0
2006-01-20 21:00:00,99.95,99.97,99.77,99.883,2812397453.0
2006-01-20 22:00:00,99.89,99.96,99.842,99.95,1698416674.0
2006-01-20 23:00:00,99.95,100.025,99.9,100.015,1752415438.0
2006-01-23 07:00:00,100.013,100.013,99.465,99.545,5078789608.0
2006-01-23 08:00:00,99.55,99.577,99.375,99.57,4745944962.0
2006-01-23 09:00:00,99.58,99.69,99.46,99.585,3963734965.0
2006-01-23 10:00:00,99.585,99.585,99.373,99.435,5249802578.0
2006-01-23 11:00:00,99.445,99.572,99.183,99.213,5780356916.0
2006-01-23 12:00:00,99.213,99.34,99.178,99.23,4358374551.0
2006-01-23 13:00:00,99.228,99.42,99.205,99.42,5524071743.0
2006-01-23 14:00:00,99.413,99.47,99.16,99.335,4312819356.0
2006-01-23 15:00:00,99.338,99.67,99.229,99.635,5273076092.0
2006-01-23 16:00:00,99.63,99.72,99.31,99.445,4156697110.0
2006-01-23 17:00:00,99.385,99.672,99.385,99.612,5050158890.0
2006-01-23 18:00:00,99.61,99.69,99.475,99.562,4160149655.0
2006-01-23 19:00:00,99.565,99.685,99.54,99.665,7163116467.0
2006-01-23 20:00:00,99.675,99.71,99.524,99.525,5157247700.0
2006-01-23 21:00:00,99.54,99.58,99.435,99.52,5282373921.0
2006-01-23 22:00:00,99.513,99.613,99.425,99.55,5117011127.0
2006-01-23 23:00:00,99.545,99.555,99.443,99.495,4762779897.0
2006-01-24 00:00:00,99.5,99.59,99.48,99.565,1760504721.0
2006-01-24 01:00:00,99.565,99.598,99.445,99.505,4217015056.0
2006-01-24 02:00:00,99.505,99.686,99.435,99.555,4185644190.0
2006-01-24 03:00:00,99.555,99.63,99.51,99.57,2703919731.0
2006-01-24 04:00:00,99.565,99.63,99.395,99.615,4781010078.0
2006-01-24 05:00:00,99.62,99.84,99.34,99.513,5130472983.0
2006-01-24 06:00:00,99.52,99.668,99.439,99.49,5242169956.0
2006-01-24 07:00:00,99.475,99.61,99.315,99.475,5142921360.0
2006-01-24 08:00:00,99.465,99.667,99.43,99.495,7126991456.0
2006-01-24 09:00:00,99.492,99.519,99.283,99.31,4131763977.0
2006-01-24 10:00:00,99.312,99.495,99.266,99.315,4911458254.0
2006-01-24 11:00:00,99.375,99.565,99.317,99.44,4076962570.0
2006-01-24 12:00:00,99.445,99.535,99.35,99.418,5284747584.0
2006-01-24 13:00:00,99.415,99.56,99.375,99.513,4381293638.0
2006-01-24 14:00:00,99.52,99.58,99.368,99.4,5370140988.0
2006-01-24 15:00:00,99.41,99.545,99.33,99.353,4319123973.0
2006-01-24 16:00:00,99.353,99.385,98.812,99.015,5778375401.0
2006-01-24 17:00:00,99.015,99.168,98.88,99.095,5280361829.0
2006-01-24 18:00:00,99.095,99.21,99.06,99.16,3961207153.0
2006-01-24 19:00:00,99.15,99.185,99.011,99.14,4668003258.0
2006-01-24 20:00:00,99.135,99.317,99.125,99.205,5255949104.0
2006-01-24 21:00:00,99.205,99.38,99.175,99.315,4531999287.0
2006-01-24 22:00:00,99.303,99.537,99.295,99.405,4011015910.0
2006-01-24 23:00:00,99.403,99.582,99.339,99.575,4579245688.0
2006-01-25 00:00:00,99.575,99.715,99.543,99.655,1706442302.0
2006-01-25 01:00:00,99.655,99.86,99.61,99.78,3532665597.0
2006-01-25 02:00:00,99.78,99.925,99.745,99.775,3559679164.0
2006-01-25 03:00:00,99.775,99.8,99.68,99.755,2498740519.0
2006-01-25 04:00:00,99.755,99.87,99.67,99.773,4552666201.0
2006-01-25 05:00:00,99.775,99.955,99.77,99.863,3794402962.0
2006-01-25 06:00:00,99.875,99.97,99.86,99.965,4453416288.0
2006-01-25 07:00:00,99.965,99.99,99.805,99.845,5208218304.0
2006-01-25 08:00:00,99.85,99.852,99.682,99.84,4696056548.0
2006-01-25 09:00:00,99.85,99.94,99.74,99.775,3997023390.0
2006-01-25 10:00:00,99.775,99.96,99.68,99.835,5274657086.0
2006-01-25 11:00:00,99.835,99.85,99.525,99.533,5724731169.0
2006-01-25 12:00:00,99.533,99.89,99.492,99.8,4273946957.0
2006-01-25 13:00:00,99.79,99.935,99.79,99.85,4945082598.0
2006-01-25 14:00:00,99.843,99.87,99.71,99.745,4400948897.0
2006-01-25 15:00:00,99.748,100.05,99.64,100.045,5279671763.0
2006-01-25 16:00:00,100.04,100.45,100.04,100.435,4060772437.0
2006-01-25 17:00:00,100.375,100.75,100.33,100.692,4878149018.0
2006-01-25 18:00:00,100.69,100.825,100.529,100.762,4183519759.0
2006-01-25 19:00:00,100.765,100.765,100.443,100.615,7120518607.0
2006-01-25 20:00:00,100.625,100.651,100.465,100.505,5121401083.0
2006-01-25 21:00:00,100.52,100.57,100.337,100.4,5223466929.0
2006-01-25 22:00:00,100.393,100.521,100.345,100.45,5192532904.0
2006-01-25 23:00:00,100.445,100.715,100.445,100.625,4660480329.0
2006-01-26 00:00:00,100.63,100.635,100.505,100.535,1882067447.0
2006-01-26 01:00:00,100.535,100.62,100.455,100.545,4182814861.0
2006-01-26 02:00:00,100.545,100.556,100.283,100.385,4062899753.0
2006-01-26 03:00:00,100.385,100.429,100.245,100.26,3557026694.0
2006-01-26 04:00:00,100.255,100.38,100.21,100.365,4776548101.0
2006-01-26 05:00:00,100.37,100.386,100.275,100.363,5252100164.0
2006-01-26 06:00:00,100.37,100.42,100.272,100.34,5184358321.0
2006-01-26 07:00:00,100.325,100.385,100.315,100.385,5135431983.0
2006-01-26 08:00:00,100.375,100.48,100.324,100.435,6944959021.0
2006-01-26 09:00:00,100.432,100.51,100.205,100.32,4139949293.0
2006-01-26 10:00:00,100.322,100.565,100.272,100.495,4879812906.0
2006-01-26 11:00:00,100.555,100.63,100.5,100.57,4067908243.0
2006-01-26 12:00:00,100.575,100.59,100.42,100.548,5311692153.0
2006-01-26 13:00:00,100.545,100.693,100.448,100.533,4372083853.0
2006-01-26 14:00:00,100.54,100.56,100.347,100.42,5634780469.0
2006-01-26 15:00:00,100.43,100.48,100.113,100.343,4228761896.0
2006-01-26 16:00:00,100.343,100.75,100.318,100.735,5734160533.0
2006-01-26 17:00:00,100.735,101.065,100.621,101.065,5160978065.0
2006-01-26 18:00:00,101.065,101.077,100.905,101.05,3972345699.0
2006-01-26 19:00:00,101.04,101.12,100.986,101.08,4730255078.0
2006-01-26 20:00:00,101.075,101.25,101.01,101.185,5204283926.0
2006-01-26 21:00:00,101.19,101.275,101.063,101.125,4483588140.0
2006-01-26 22:00:00,101.113,101.185,101.11,101.175,3662890854.0
2006-01-26 23:00:00,101.173,101.28,101.1,101.135,4596564095.0
2006-01-27 00:00:00,101.135,101.28,101.125,101.215,1636639014.0
2006-01-27 01:00:00,101.215,101.261,101.08,101.18,3594267344.0
2006-01-27 02:00:00,101.175,101.22,100.979,101.133,4539007862.0
2006-01-27 03:00:00,101.14,101.205,101.046,101.093,2932212386.0
2006-01-27 04:00:00,101.105,101.125,100.96,100.99,4513731881.0
2006-01-27 05:00:00,100.985,101.105,100.955,101.035,5129811317.0
2006-01-27 06:00:00,101.04,101.06,100.916,101.02,4710567675.0
2006-01-27 07:00:00,101.03,101.245,100.94,101.175,4002855844.0
2006-01-27 08:00:00,101.175,101.244,101.103,101.205,5178177334.0
2006-01-27 09:00:00,101.205,101.26,100.99,101.133,5685779721.0
2006-01-27 10:00:00,101.133,101.335,101.125,101.25,4254104476.0
2006-01-27 11:00:00,101.24,101.6,101.215,101.45,5668423441.0
2006-01-27 12:00:00,101.443,101.835,101.365,101.805,4325647386.0
2006-01-27 13:00:00,101.808,101.9,101.6,101.875,5330509190.0
2006-01-27 14:00:00,101.87,101.88,101.606,101.775,4073566176.0
2006-01-27 15:00:00,101.715,101.858,101.102,101.172,4986695714.0
2006-01-27 16:00:00,101.17,101.685,101.08,101.652,4148628356.0
2006-01-27 17:00:00,101.655,101.87,101.56,101.855,6839090704.0
2006-01-27 18:00:00,101.865,102.095,101.635,102.095,5108370104.0
2006-01-27 19:00:00,102.11,102.159,101.98,102.05,5281836859.0
2006-01-27 20:00:00,102.043,102.233,102.039,102.18,5313770857.0
2006-01-27 21:00:00,102.175,102.215,101.955,101.965,4709965801.0
2006-01-27 22:00:00,101.97,102.04,101.905,101.975,3505904196.0
2006-01-27 23:00:00,101.975,102.045,101.817,101.885,4033436214.0
2006-01-30 00:00:00,101.89,102.06,101.89,102.043,1899558562.0
2006-01-30 01:00:00,102.045,102.07,101.79,101.803,4008548903.0
2006-01-30 02:00:00,101.803,101.993,101.79,101.925,3983785241.0
2006-01-30 03:00:00,101.923,102.135,101.877,102.105,3376604378.0
2006-01-30 04:00:00,102.105,102.164,102.025,102.145,4020756903.0
2006-01-30 05:00:00,102.145,102.16,102.06,102.14,3399451142.0
2006-01-30 06:00:00,102.135,102.18,102.065,102.135,4686322575.0
2006-01-30 07:00:00,102.14,102.181,102.056,102.133,5329837354.0
2006-01-30 08:00:00,102.14,102.165,101.997,102.08,5237678090.0
2006-01-30 09:00:00,102.065,102.19,102.02,102.095,5072361213.0
2006-01-30 10:00:00,102.085,102.395,102.085,102.355,6913328045.0
2006-01-30 11:00:00,102.352,102.423,102.27,102.28,4136129658.0
2006-01-30 12:00:00,102.292,102.435,102.225,102.365,4992510766.0
2006-01-30 13:00:00,102.425,102.655,102.395,102.48,4078024494.0
2006-01-30 14:00:00,102.485,102.68,102.485,102.548,5391606218.0
2006-01-30 15:00:00,102.545,102.86,102.502,102.703,4338593554.0
2006-01-30 16:00:00,102.71,102.763,102.45,102.73,5538666254.0
2006-01-30 17:00:00,102.74,102.76,102.522,102.653,4216824536.0
2006-01-30 18:00:00,102.653,102.713,102.505,102.685,5665376552.0
2006-01-30 19:00:00,102.685,102.71,102.514,102.575,5209607812.0
2006-01-30 20:00:00,102.575,102.618,102.44,102.6,4019330369.0
2006-01-30 21:00:00,102.59,102.715,102.57,102.65,4739672739.0
2006-01-30 22:00:00,102.645,102.645,102.489,102.595,5118375945.0
2006-01-30 23:00:00,102.6,102.685,102.46,102.665,4458066942.0
2006-01-31 00:00:00,102.653,102.71,102.595,102.62,1945461910.0
2006-01-31 01:00:00,102.613,102.732,102.582,102.605,4466726392.0
2006-01-31 02:00:00,102.605,102.665,102.54,102.633,4506762970.0
2006-01-31 03:00:00,102.64,102.65,102.504,102.553,3696906744.0
2006-01-31 04:00:00,102.565,102.565,102.425,102.49,4527042897.0
2006-01-31 05:00:00,102.485,102.592,102.48,102.555,5046520108.0
2006-01-31 06:00:00,102.56,102.632,102.475,102.56,4641185395.0
2006-01-31 07:00:00,102.57,102.619,102.455,102.485,4001988438.0
2006-01-31 08:00:00,102.485,102.602,102.42,102.475,5227041893.0
2006-01-31 09:00:00,102.475,102.49,102.191,102.243,5633645112.0
2006-01-31 10:00:00,102.243,102.401,102.18,102.31,4164968368.0
2006-01-31 11:00:00,102.3,102.36,102.17,102.19,5057703442.0
2006-01-31 12:00:00,102.183,102.24,102.114,102.175,4419686700.0
2006-01-31 13:00:00,102.178,102.54,102.16,102.385,5476127130.0
2006-01-31 14:00:00,102.38,102.479,102.29,102.425,4069824632.0
2006-01-31 15:00:00,102.365,102.545,102.32,102.372,4926325271.0
2006-01-31 16:00:00,102.37,102.673,102.37,102.602,4162324006.0
2006-01-31 17:00:00,102.605,102.645,102.234,102.435,6825441716.0
2006-01-31 18:00:00,102.435,102.5,102.145,102.157,5079741453.0
2006-01-31 19:00:00,102.16,102.22,101.965,102.19,5264566839.0
2006-01-31 20:00:00,102.183,102.45,102.143,102.36,5245291220.0
2006-01-31 21:00:00,102.355,103.145,102.167,103.095,4695341492.0
2006-01-31 22:00:00,103.1,103.1,102.885,102.945,3409080493.0
2006-01-31 23:00:00,102.945,102.993,102.786,102.845,4047150213.0
2006-02-01 00:00:00,102.845,102.955,102.835,102.923,2144909153.0
2006-02-01 01:00:00,102.925,103.03,102.925,102.993,3984142313.0
2006-02-01 02:00:00,102.993,103.072,102.89,102.915,3909686889.0
2006-02-01 03:00:00,102.913,102.97,102.77,102.775,3397795183.0
2006-02-01 04:00:00,102.775,102.879,102.715,102.795,4006491433.0
2006-02-01 05:00:00,102.795,102.845,102.725,102.8,3082747537.0
2006-02-01 06:00:00,102.795,102.83,102.743,102.785,4580905025.0
2006-02-01 07:00:00,102.79,102.83,102.724,102.753,5189773242.0
2006-02-01 08:00:00,102.76,102.91,102.735,102.91,5306224260.0
2006-02-01 09:00:00,102.907,102.916,102.68,102.835,5120630917.0
2006-02-01 10:00:00,102.825,103.016,102.756,102.925,6616481764.0
2006-02-01 11:00:00,102.922,103.195,102.856,103.05,4104564147.0
2006-02-01 12:00:00,103.052,103.135,102.945,102.945,4909021984.0
2006-02-01 13:00:00,103.005,103.073,102.838,102.9,4100073672.0
2006-02-01 14:00:00,102.905,103.06,102.898,103.008,5417319040.0
2006-02-01 15:00:00,103.005,103.22,102.993,103.063,4418684128.0
2006-02-01 16:00:00,103.07,103.162,102.847,102.94,5410419209.0
2006-02-01 17:00:00,102.95,103.19,102.855,103.173,4169022303.0
2006-02-01 18:00:00,103.173,103.41,103.155,103.325,5644322106.0
2006-02-01 19:00:00,103.325,103.66,103.32,103.555,5244729726.0
2006-02-01 20:00:00,103.555,103.628,103.451,103.47,4063254778.0
2006-02-01 21:00:00,103.46,103.54,103.35,103.41,4682566297.0
2006-02-01 22:00:00,103.405,103.49,103.338,103.455,5058786432.0
2006-02-01 23:00:00,103.46,103.53,103.34,103.355,4492135806.0
2006-02-02 00:00:00,103.343,103.435,103.34,103.36,2905985103.0
2006-02-02 01:00:00,103.353,103.395,103.19,103.325,4506786808.0
2006-02-02 02:00:00,103.325,103.408,103.294,103.373,4513831077.0
2006-02-02 03:00:00,103.38,103.615,103.36,103.533,3990297188.0
2006-02-02 04:00:00,103.545,103.6,103.455,103.49,4442546582.0
2006-02-02 05:00:00,103.485,103.583,103.41,103.575,5089408428.0
2006-02-02 06:00:00,103.58,103.585,103.405,103.45,4730043168.0
2006-02-02 07:00:00,103.46,103.69,103.376,103.535,4065246272.0
2006-02-02 08:00:00,103.535,103.593,103.435,103.545,5243563444.0
2006-02-02 09:00:00,103.545,103.87,103.493,103.653,5629584605.0
2006-02-02 10:00:00,103.653,103.83,103.496,103.83,4268653057.0
2006-02-02 11:00:00,103.82,103.833,103.717,103.77,5399962023.0
2006-02-02 12:00:00,103.763,103.795,103.585,103.625,4362084307.0
2006-02-02 13:00:00,103.628,103.815,103.618,103.755,5462471678.0
2006-02-02 14:00:00,103.74,103.77,103.593,103.745,4109527497.0
2006-02-02 15:00:00,103.685,103.82,103.385,103.462,4926011457.0
2006-02-02 16:00:00,103.46,103.676,103.43,103.632,4160769282.0
2006-02-02 17:00:00,103.635,103.635,103.313,103.515,6535339004.0
2006-02-02 18:00:00,103.525,103.6,103.355,103.427,5147581886.0
2006-02-02 19:00:00,103.43,103.54,103.362,103.53,5312753748.0
2006-02-02 20:00:00,103.523,103.587,103.35,103.46,5197894787.0
2006-02-02 21:00:00,103.455,103.577,103.427,103.505,4605446687.0
2006-02-02 22:00:00,103.51,103.585,103.445,103.515,2970929877.0
2006-02-02 23:00:00,103.515,103.555,103.444,103.515,3973377708.0
2006-02-03 00:00:00,103.515,103.527,103.451,103.513,1318057022.0
2006-02-03 01:00:00,103.515,103.6,103.5,103.513,3886375047.0
2006-02-03 02:00:00,103.515,103.56,103.4,103.485,3938868786.0
2006-02-03 03:00:00,103.485,103.5,103.355,103.37,2351116658.0
2006-02-03 04:00:00,103.365,103.384,103.203,103.245,4669488725.0
2006-02-03 05:00:00,103.25,103.334,103.216,103.313,5157185763.0
2006-02-03 06:00:00,103.32,103.396,103.23,103.37,5287749039.0
2006-02-03 07:00:00,103.367,103.545,103.33,103.405,5136907719.0
2006-02-03 08:00:00,103.395,103.462,103.345,103.435,6468028834.0
2006-02-03 09:00:00,103.432,103.48,103.3,103.39,4184852033.0
2006-02-03 10:00:00,103.392,103.447,103.295,103.385,4903235135.0
2006-02-03 11:00:00,103.445,103.45,103.306,103.39,4080744579.0
2006-02-03 12:00:00,103.395,103.405,103.29,103.308,5561003047.0
2006-02-03 13:00:00,103.305,103.52,103.258,103.423,4321854828.0
2006-02-03 14:00:00,103.43,103.78,103.365,103.46,5495822794.0
2006-02-03 15:00:00,103.47,103.8,103.36,103.693,4324005440.0
2006-02-03 16:00:00,103.693,103.925,103.615,103.815,5681128601.0
2006-02-03 17:00:00,103.815,103.915,103.58,103.835,5258139741.0
2006-02-03 18:00:00,103.835,104.015,103.565,103.66,4138655013.0
2006-02-03 19:00:00,103.65,103.81,103.615,103.7,4780171870.0
2006-02-03 20:00:00,103.695,103.82,103.667,103.715,5095797581.0
2006-02-03 21:00:00,103.72,103.953,103.645,103.905,4462500562.0
2006-02-03 22:00:00,103.893,103.95,103.753,103.775,3870120034.0
2006-02-03 23:00:00,103.773,103.795,103.69,103.765,4549353380.0
2006-02-06 00:00:00,103.765,104.085,103.765,104.002,1638386473.0
2006-02-06 01:00:00,103.997,104.03,103.843,103.98,4761428265.0
2006-02-06 02:00:00,103.98,103.98,103.697,103.697,4813685163.0
2006-02-06 03:00:00,103.702,103.713,103.597,103.655,3241314548.0
2006-02-06 04:00:00,103.655,103.75,103.595,103.633,4535027291.0
2006-02-06 05:00:00,103.635,103.722,103.59,103.703,3768882052.0
2006-02-06 06:00:00,103.715,103.735,103.595,103.64,4456039235.0
2006-02-06 07:00:00,103.635,103.7,103.535,103.545,5059260288.0
2006-02-06 08:00:00,103.55,103.798,103.55,103.74,4721163974.0
2006-02-06 09:00:00,103.75,103.835,103.58,103.835,4142109637.0
2006-02-06 10:00:00,103.835,103.845,103.524,103.655,5146599033.0
2006-02-06 11:00:00,103.655,103.734,103.64,103.683,5666395380.0
2006-02-06 12:00:00,103.683,103.749,103.557,103.67,4283994343.0
2006-02-06 13:00:00,103.66,103.745,103.455,103.71,5596840781.0
2006-02-06 14:00:00,103.703,103.855,103.652,103.685,4308566894.0
2006-02-06 15:00:00,103.688,103.865,103.625,103.675,5576648635.0
2006-02-06 16:00:00,103.67,103.78,103.543,103.755,4077174638.0
2006-02-06 17:00:00,103.695,103.84,103.547,103.632,4919728376.0
2006-02-06 18:00:00,103.63,103.815,103.57,103.802,4168670676.0
2006-02-06 19:00:00,103.805,103.863,103.712,103.825,6582814335.0
2006-02-06 20:00:00,103.835,103.909,103.731,103.807,5157058717.0
2006-02-06 21:00:00,103.81,103.846,103.725,103.82,5204971726.0
2006-02-06 22:00:00,103.813,103.84,103.709,103.77,5152287246.0
2006-02-06 23:00:00,103.765,103.832,103.72,103.765,4632271636.0
2006-02-07 00:00:00,103.77,103.77,103.685,103.735,1223919261.0
2006-02-07 01:00:00,103.735,103.88,103.645,103.845,3910668910.0
2006-02-07 02:00:00,103.845,103.893,103.792,103.825,3778572626.0
2006-02-07 03:00:00,103.825,103.905,103.795,103.84,1682829888.0
2006-02-07 04:00:00,103.835,103.86,103.678,103.695,4662463949.0
2006-02-07 05:00:00,103.7,103.714,103.589,103.683,5137346946.0
2006-02-07 06:00:00,103.69,103.715,103.607,103.69,5197264459.0
2006-02-07 07:00:00,103.687,103.704,103.6,103.685,5122158785.0
2006-02-07 08:00:00,103.675,103.74,103.58,103.615,6638831933.0
2006-02-07 09:00:00,103.612,103.63,103.1,103.25,4165700691.0
2006-02-07 10:00:00,103.252,103.275,102.825,102.825,4894154670.0
2006-02-07 11:00:00,102.885,102.885,102.457,102.8,4037017447.0
2006-02-07 12:00:00,102.805,102.87,102.703,102.818,5719270224.0
2006-02-07 13:00:00,102.815,102.968,102.72,102.833,4292081310.0
2006-02-07 14:00:00,102.84,102.895,102.67,102.78,5605771418.0
2006-02-07 15:00:00,102.79,102.95,102.463,102.523,4288393355.0
2006-02-07 16:00:00,102.523,102.593,102.125,102.315,5746655797.0
2006-02-07 17:00:00,102.315,102.565,102.19,102.505,5256113322.0
2006-02-07 18:00:00,102.505,102.726,102.395,102.68,4156732943.0
2006-02-07 19:00:00,102.67,102.765,102.544,102.57,4724181028.0
2006-02-07 20:00:00,102.565,102.594,102.378,102.425,5088873433.0
2006-02-07 21:00:00,102.43,102.54,102.393,102.455,4394015464.0
2006-02-07 22:00:00,102.443,102.48,102.32,102.325,3359551759.0
2006-02-07 23:00:00,102.323,102.41,102.16,102.185,4582549665.0
2006-02-08 00:00:00,102.185,102.195,101.975,102.022,1751517238.0
2006-02-08 01:00:00,102.017,102.017,101.788,102.0,4773553413.0
2006-02-08 02:00:00,102.0,102.29,102.0,102.237,4822366973.0
2006-02-08 03:00:00,102.242,102.42,102.165,102.315,3681889856.0
2006-02-08 04:00:00,102.315,102.413,102.23,102.403,4563289568.0
2006-02-08 05:00:00,102.405,102.53,102.38,102.403,3364691874.0
2006-02-08 06:00:00,102.415,102.47,102.26,102.33,4396902570.0
2006-02-08 07:00:00,102.325,102.331,102.2,102.275,5098950874.0
2006-02-08 08:00:00,102.28,102.288,101.938,101.97,4685858821.0
2006-02-08 09:00:00,101.98,102.26,101.98,102.065,4122172573.0
2006-02-08 10:00:00,102.065,102.145,101.995,102.075,5262234043.0
2006-02-08 11:00:00,102.075,102.239,102.075,102.133,5729338829.0
2006-02-08 12:00:00,102.133,102.528,102.133,102.44,4265706413.0
2006-02-08 13:00:00,102.43,102.685,102.404,102.53,5688334332.0
2006-02-08 14:00:00,102.523,102.616,102.445,102.495,4296305232.0
2006-02-08 15:00:00,102.498,102.63,102.375,102.595,5701191050.0
2006-02-08 16:00:00,102.59,102.665,102.48,102.545,4067083456.0
2006-02-08 17:00:00,102.485,102.825,102.465,102.752,4881440211.0
2006-02-08 18:00:00,102.74,102.95,102.74,102.862,4182728055.0
2006-02-08 19:00:00,102.865,103.25,102.84,103.075,6563286875.0
2006-02-08 20:00:00,103.085,103.13,103.001,103.087,5079729324.0
2006-02-08 21:00:00,103.09,103.135,103.005,103.02,5161637869.0
2006-02-08 22:00:00,103.013,103.04,102.923,103.02,5192296933.0
2006-02-08 23:00:00,103.015,103.15,103.0,103.095,4587279012.0
2006-02-09 00:00:00,103.1,103.1,103.085,103.1,39253479.0
2006-02-09 01:00:00,103.095,103.095,102.925,102.965,3660266149.0
2006-02-09 02:00:00,102.965,103.005,102.895,102.932,4218398201.0
2006-02-09 03:00:00,102.927,103.145,102.89,103.04,4932911384.0
2006-02-09 04:00:00,103.035,103.13,102.965,103.105,4552074331.0
2006-02-09 05:00:00,103.11,103.215,103.025,103.203,5187980861.0
2006-02-09 06:00:00,103.21,103.215,103.02,103.078,5157323482.0
2006-02-09 07:00:00,103.077,103.129,103.032,103.075,5057669827.0
2006-02-09 08:00:00,103.065,103.28,103.032,103.145,6469564540.0
2006-02-09 09:00:00,103.142,103.44,103.142,103.28,4233966712.0
2006-02-09 10:00:00,103.282,103.311,102.995,102.995,4856845885.0
2006-02-09 11:00:00,103.055,103.169,103.02,103.06,3992810918.0
2006-02-09 12:00:00,103.065,103.103,102.918,103.088,5671757248.0
2006-02-09 13:00:00,103.085,103.235,103.01,103.093,4362381028.0
2006-02-09 14:00:00,103.1,103.16,103.035,103.09,5807800914.0
2006-02-09 15:00:00,103.1,103.29,103.02,103.213,4289538057.0
2006-02-09 16:00:00,103.213,103.46,103.158,103.395,5812169088.0
2006-02-09 17:00:00,103.395,103.635,103.36,103.435,5162743070.0
2006-02-09 18:00:00,103.435,103.6,103.33,103.56,4109985053.0
2006-02-09 19:00:00,103.55,103.83,103.55,103.73,4739408131.0
2006-02-09 20:00:00,103.725,103.757,103.6,103.635,5075715000.0
2006-02-09 21:00:00,103.64,103.734,103.578,103.705,4421431599.0
2006-02-09 22:00:00,103.693,103.771,103.595,103.625,3157452763.0
2006-02-09 23:00:00,103.623,103.755,103.572,103.735,4578537838.0
2006-02-10 00:00:00,103.735,103.775,103.662,103.722,2425260202.0
2006-02-10 01:00:00,103.717,103.73,103.51,103.55,4741802815.0
2006-02-10 02:00:00,103.545,103.663,103.45,103.593,4537256463.0
2006-02-10 03:00:00,103.595,103.595,103.403,103.443,2692617600.0
2006-02-10 04:00:00,103.455,103.465,103.345,103.36,4413426473.0
2006-02-10 05:00:00,103.355,103.422,103.272,103.285,5089848553.0
2006-02-10 06:00:00,103.29,103.36,103.22,103.29,4721038798.0
2006-02-10 07:00:00,103.3,103.31,102.813,102.965,4057925076.0
2006-02-10 08:00:00,102.965,102.973,102.78,102.895,5139614129.0
2006-02-10 09:00:00,102.895,103.004,102.46,102.553,5826306941.0
2006-02-10 10:00:00,102.553,102.84,102.538,102.7,4317384424.0
2006-02-10 11:00:00,102.69,102.717,102.345,102.41,5723391842.0
2006-02-10 12:00:00,102.403,102.511,102.253,102.505,4432572327.0
2006-02-10 13:00:00,102.508,102.528,102.26,102.315,5629138560.0
2006-02-10 14:00:00,102.31,102.502,102.185,102.315,4009147278.0
2006-02-10 15:00:00,102.255,102.41,101.995,102.012,4901108761.0
2006-02-10 16:00:00,102.01,102.057,101.768,101.852,4254749189.0
2006-02-10 17:00:00,101.855,102.073,101.677,101.865,6750188505.0
2006-02-10 18:00:00,101.875,102.03,101.74,101.887,4999729987.0
2006-02-10 19:00:00,101.888,101.96,101.605,101.67,5142450076.0
2006-02-10 20:00:00,101.663,102.075,101.649,102.07,5271672945.0
2006-02-10 21:00:00,102.065,102.285,102.065,102.165,4621042853.0
2006-02-10 22:00:00,102.17,102.24,102.09,102.177,4713068439.0
2006-02-10 23:00:00,102.182,102.25,102.095,102.225,4165327724.0
2006-02-13 00:00:00,102.23,102.23,101.955,102.073,2531313156.0
2006-02-13 01:00:00,102.073,102.1,101.963,101.963,5875991010.0
2006-02-13 02:00:00,101.963,102.08,101.83,101.933,5828029195.0
2006-02-13 03:00:00,101.933,102.13,101.898,102.035,2804201409.0
2006-02-13 04:00:00,102.035,102.171,101.986,102.112,4153843750.0
2006-02-13 05:00:00,102.107,102.27,102.015,102.17,4700163455.0
2006-02-13 06:00:00,102.165,102.185,102.085,102.175,4577036827.0
2006-02-13 07:00:00,102.18,102.265,102.115,102.233,5248377407.0
2006-02-13 08:00:00,102.24,102.251,102.063,102.098,5146590213.0
2006-02-13 09:00:00,102.097,102.16,101.98,102.145,5110985609.0
2006-02-13 10:00:00,102.135,102.23,102.037,102.195,6613380396.0
2006-02-13 11:00:00,102.192,102.392,102.122,102.18,4228121353.0
2006-02-13 12:00:00,102.182,102.33,102.065,102.065,4918768950.0
2006-02-13 13:00:00,102.125,102.367,102.095,102.24,4021877165.0
2006-02-13 14:00:00,102.245,102.295,101.913,102.048,5661474183.0
2006-02-13 15:00:00,102.045,102.185,101.985,102.023,4473451084.0
2006-02-13 16:00:00,102.03,102.305,102.0,102.07,5811376035.0
2006-02-13 17:00:00,102.08,102.148,101.815,101.913,4356069742.0
2006-02-13 18:00:00,101.913,101.935,101.783,101.815,5887017908.0
2006-02-13 19:00:00,101.815,101.915,101.778,101.835,5142380214.0
2006-02-13 20:00:00,101.835,101.884,101.683,101.74,4087967851.0
2006-02-13 21:00:00,101.73,101.94,101.715,101.94,4788163042.0
2006-02-13 22:00:00,101.935,101.954,101.805,101.825,5011429787.0
2006-02-13 23:00:00,101.83,101.932,101.773,101.915,4439199394.0
2006-02-14 00:00:00,101.903,101.91,101.86,101.865,1320020938.0
2006-02-14 01:00:00,101.863,101.885,101.615,101.715,4529297500.0
2006-02-14 02:00:00,101.715,101.758,101.495,101.633,4613950488.0
2006-02-14 03:00:00,101.635,101.65,101.51,101.523,2206325411.0
2006-02-14 04:00:00,101.535,101.62,101.46,101.6,4424349476.0
2006-02-14 05:00:00,101.595,101.61,101.485,101.545,5012213638.0
2006-02-14 06:00:00,101.55,101.619,101.46,101.58,4708473723.0
2006-02-14 07:00:00,101.59,101.613,101.465,101.545,4115248664.0
2006-02-14 08:00:00,101.545,101.57,101.305,101.365,5061141334.0
2006-02-14 09:00:00,101.365,101.451,101.28,101.423,5899309072.0
2006-02-14 10:00:00,101.423,101.57,101.275,101.5,4373953676.0
2006-02-14 11:00:00,101.49,101.66,101.49,101.66,5713296855.0
2006-02-14 12:00:00,101.653,101.665,101.545,101.595,4482444664.0
2006-02-14 13:00:00,101.598,101.628,101.445,101.525,5546240500.0
2006-02-14 14:00:00,101.52,101.547,101.2,101.255,3981507996.0
2006-02-14 15:00:00,101.195,101.51,101.133,101.262,4951817972.0
2006-02-14 16:00:00,101.26,101.64,101.21,101.562,4231448265.0
2006-02-14 17:00:00,101.565,101.68,101.495,101.645,6687087653.0
2006-02-14 18:00:00,101.655,101.72,101.54,101.667,5133474689.0
2006-02-14 19:00:00,101.668,102.06,101.614,102.06,5148783328.0
2006-02-14 20:00:00,102.053,102.1,101.854,101.89,5344503153.0
2006-02-14 21:00:00,101.885,101.896,101.753,101.815,4615553451.0
2006-02-14 22:00:00,101.82,101.85,101.672,101.727,4522649766.0
2006-02-14 23:00:00,101.732,101.8,101.675,101.765,4159202227.0
2006-02-15 00:00:00,101.765,101.83,101.727,101.803,1755133789.0
2006-02-15 01:00:00,101.803,101.967,101.766,101.893,5848233740.0
2006-02-15 02:00:00,101.893,101.98,101.775,101.913,5754909416.0
2006-02-15 03:00:00,101.913,101.955,101.845,101.955,2688518015.0
2006-02-15 04:00:00,101.955,101.972,101.862,101.922,4148391372.0
2006-02-15 05:00:00,101.917,101.969,101.86,101.88,4433006251.0
2006-02-15 06:00:00,101.875,101.895,101.795,101.795,4589085729.0
2006-02-15 07:00:00,101.8,101.87,101.759,101.833,5423661778.0
2006-02-15 08:00:00,101.84,101.938,101.825,101.898,5153937984.0
2006-02-15 09:00:00,101.897,101.945,101.771,101.885,5091213669.0
2006-02-15 10:00:00,101.885,101.934,101.737,101.805,6697679113.0
2006-02-15 11:00:00,101.802,101.865,101.75,101.83,4288828651.0
2006-02-15 12:00:00,101.832,101.9,101.715,101.795,4934420218.0
2006-02-15 13:00:00,101.855,101.855,101.69,101.81,3961908986.0
2006-02-15 14:00:00,101.815,101.962,101.81,101.828,5682506318.0
2006-02-15 15:00:00,101.825,101.905,101.645,101.743,4493151468.0
2006-02-15 16:00:00,101.75,101.775,101.311,101.5,5716494453.0
2006-02-15 17:00:00,101.51,101.836,101.305,101.813,4448780051.0
2006-02-15 18:00:00,101.755,102.325,101.695,102.145,5778409402.0
2006-02-15 19:00:00,102.145,102.205,101.766,101.825,5103939256.0
2006-02-15 20:00:00,101.825,101.895,101.745,101.89,4081467009.0
2006-02-15 21:00:00,101.88,101.913,101.782,101.79,4699958855.0
2006-02-15 22:00:00,101.785,101.891,101.725,101.725,4971934574.0
2006-02-15 23:00:00,101.73,101.905,101.69,101.905,4432988998.0
2006-02-16 00:00:00,101.893,101.9,101.89,101.895,122979507.0
2006-02-16 01:00:00,101.893,101.893,101.74,101.855,4582201691.0
2006-02-16 02:00:00,101.855,101.925,101.76,101.913,4627136485.0
2006-02-16 03:00:00,101.913,101.921,101.705,101.753,5574310840.0
2006-02-16 04:00:00,101.765,101.852,101.695,101.84,4447681384.0
2006-02-16 05:00:00,101.835,101.92,101.773,101.825,5002083868.0
2006-02-16 06:00:00,101.83,101.87,101.665,101.7,4663996985.0
2006-02-16 07:00:00,101.71,101.73,101.635,101.655,4105225432.0
2006-02-16 08:00:00,101.655,101.8,101.62,101.785,5069541460.0
2006-02-16 09:00:00,101.785,101.794,101.66,101.675,5837826269.0
2006-02-16 10:00:00,101.723,101.741,101.588,101.64,4420655151.0
2006-02-16 11:00:00,101.63,101.796,101.63,101.77,5674821117.0
2006-02-16 12:00:00,101.763,101.892,101.76,101.875,4473430106.0
2006-02-16 13:00:00,101.878,101.905,101.77,101.865,5784757539.0
2006-02-16 14:00:00,101.86,101.95,101.76,101.945,3991183829.0
2006-02-16 15:00:00,101.885,102.005,101.83,101.972,4938572296.0
2006-02-16 16:00:00,101.97,102.015,101.815,101.922,4278273357.0
2006-02-16 17:00:00,101.925,102.025,101.655,101.655,6789624402.0
2006-02-16 18:00:00,101.645,101.81,101.59,101.777,5097957657.0
2006-02-16 19:00:00,101.778,101.895,101.635,101.67,5210505241.0
2006-02-16 20:00:00,101.663,101.75,101.64,101.67,5312578823.0
2006-02-16 21:00:00,101.665,101.78,101.563,101.735,4567827289.0
2006-02-16 22:00:00,101.74,101.793,101.585,101.617,4239038752.0
2006-02-16 23:00:00,101.622,101.67,101.505,101.585,4177100606.0
2006-02-17 00:00:00,101.585,101.59,101.525,101.563,1130450980.0
2006-02-17 01:00:00,101.563,101.648,101.347,101.503,5760948466.0
2006-02-17 02:00:00,101.505,101.87,101.455,101.822,4222023878.0
2006-02-17 03:00:00,101.817,102.12,101.772,102.07,3502634661.0
2006-02-17 04:00:00,102.065,102.12,101.91,101.985,4537550858.0
2006-02-17 05:00:00,101.99,102.035,101.922,101.933,5334249730.0
2006-02-17 06:00:00,101.94,101.97,101.845,101.938,5242332864.0
2006-02-17 07:00:00,101.937,101.96,101.807,101.915,5103212283.0
2006-02-17 08:00:00,101.905,102.113,101.896,101.975,6579875063.0
2006-02-17 09:00:00,101.972,102.045,101.77,101.86,4303412230.0
2006-02-17 10:00:00,101.862,102.185,101.805,102.125,5023253213.0
2006-02-17 11:00:00,102.185,102.47,102.151,102.3,3939747546.0
2006-02-17 12:00:00,102.305,102.405,102.224,102.268,5886121376.0
2006-02-17 13:00:00,102.28,102.693,102.256,102.613,4433386624.0
2006-02-17 14:00:00,102.62,102.843,102.605,102.78,5728375016.0
2006-02-17 15:00:00,102.79,102.8,102.41,102.533,4454393817.0
2006-02-17 16:00:00,102.485,102.782,102.485,102.725,5945926136.0
2006-02-17 17:00:00,102.725,102.935,102.668,102.865,5085909180.0
2006-02-17 18:00:00,102.865,102.89,102.617,102.76,4083119043.0
2006-02-17 19:00:00,102.75,102.834,102.595,102.62,4654166444.0
2006-02-17 20:00:00,102.615,102.72,102.493,102.615,5037256103.0
2006-02-17 21:00:00,102.62,102.62,102.523,102.615,4465078707.0
2006-02-17 22:00:00,102.603,102.64,102.532,102.633,5660687583.0
2006-02-17 23:00:00,102.633,102.647,102.58,102.625,4704760391.0
2006-02-20 01:00:00,102.63,102.78,102.607,102.64,4339922198.0
2006-02-20 02:00:00,102.64,102.735,102.555,102.557,4438096219.0
2006-02-20 03:00:00,102.562,102.615,102.465,102.595,3265851364.0
2006-02-20 04:00:00,102.595,102.63,102.463,102.483,4676893138.0
2006-02-20 05:00:00,102.483,102.625,102.433,102.613,5654315432.0
2006-02-20 06:00:00,102.625,102.68,102.58,102.65,4454145546.0
2006-02-20 07:00:00,102.645,102.83,102.635,102.765,4991616667.0
2006-02-20 08:00:00,102.77,102.788,102.635,102.71,4667773487.0
2006-02-20 09:00:00,102.72,102.725,102.53,102.685,3990827496.0
2006-02-20 10:00:00,102.685,102.735,102.63,102.685,5182880950.0
2006-02-20 11:00:00,102.685,102.76,102.645,102.645,5898343737.0
2006-02-20 12:00:00,102.693,102.715,102.62,102.62,4400245798.0
2006-02-20 13:00:00,102.61,102.935,102.606,102.88,5630335915.0
2006-02-20 14:00:00,102.873,102.93,102.73,102.81,4339767565.0
2006-02-20 15:00:00,102.798,102.945,102.737,102.895,5829508488.0
2006-02-20 16:00:00,102.89,103.005,102.878,102.995,3976103469.0
2006-02-20 17:00:00,102.935,103.005,102.85,102.932,5025029539.0
2006-02-20 18:00:00,102.93,103.007,102.865,102.962,4239524052.0
2006-02-20 19:00:00,102.965,103.1,102.927,103.015,6416309573.0
2006-02-20 20:00:00,103.025,103.037,102.875,102.897,5155742223.0
2006-02-20 21:00:00,102.898,103.097,102.835,103.085,5239646792.0
2006-02-20 22:00:00,103.083,103.09,103.005,103.04,5404269591.0
2006-02-20 23:00:00,103.035,103.055,102.985,103.035,4499655607.0
2006-02-21 00:00:00,103.04,103.04,102.94,102.987,1143985539.0
2006-02-21 01:00:00,102.992,103.135,102.992,103.115,4153702120.0
2006-02-21 02:00:00,103.115,103.297,103.085,103.152,4156744201.0
2006-02-21 03:00:00,103.147,103.23,103.087,103.22,3408640062.0
2006-02-21 04:00:00,103.215,103.29,103.145,103.275,4568283933.0
2006-02-21 05:00:00,103.28,103.281,103.16,103.183,5410250904.0
2006-02-21 06:00:00,103.185,103.245,103.135,103.208,5301434990.0
2006-02-21 07:00:00,103.207,103.254,103.145,103.195,5145195582.0
2006-02-21 08:00:00,103.185,103.31,103.16,103.265,6363693681.0
2006-02-21 09:00:00,103.262,103.335,103.1,103.22,4202284906.0
2006-02-21 10:00:00,103.222,103.46,103.171,103.335,5025276945.0
2006-02-21 11:00:00,103.395,103.46,103.325,103.39,3958468151.0
2006-02-21 12:00:00,103.395,103.488,103.373,103.448,5901554384.0
2006-02-21 13:00:00,103.46,103.577,103.394,103.503,4374074636.0
2006-02-21 14:00:00,103.51,103.63,103.455,103.52,5676023516.0
2006-02-21 15:00:00,103.53,103.715,103.477,103.613,4502120962.0
2006-02-21 16:00:00,103.565,103.784,103.54,103.755,5879715299.0
2006-02-21 17:00:00,103.755,103.83,103.695,103.765,5213299258.0
2006-02-21 18:00:00,103.765,103.806,103.619,103.65,3928296620.0
2006-02-21 19:00:00,103.64,103.693,103.547,103.57,4602705932.0
2006-02-21 20:00:00,103.565,103.697,103.548,103.585,4982336931.0
2006-02-21 21:00:00,103.59,103.623,103.378,103.405,4452979864.0
2006-02-21 22:00:00,103.393,103.51,103.355,103.483,5665899632.0
2006-02-21 23:00:00,103.483,103.51,103.4,103.475,4632549461.0
2006-02-22 00:00:00,103.475,103.505,103.405,103.462,1919914744.0
2006-02-22 01:00:00,103.457,103.547,103.445,103.49,4485071091.0
2006-02-22 02:00:00,103.49,103.55,103.425,103.487,4436570820.0
2006-02-22 03:00:00,103.492,103.526,103.175,103.225,3032425773.0
2006-02-22 04:00:00,103.225,103.285,103.145,103.183,4678423465.0
2006-02-22 05:00:00,103.183,103.239,103.045,103.193,5547342818.0
2006-02-22 06:00:00,103.205,103.308,103.16,103.29,4474572390.0
2006-02-22 07:00:00,103.285,103.36,103.255,103.315,4948544724.0
2006-02-22 08:00:00,103.32,103.32,103.165,103.23,4579408723.0
2006-02-22 09:00:00,103.24,103.315,103.125,103.175,3905422729.0
2006-02-22 10:00:00,103.175,103.413,103.14,103.365,5171305417.0
2006-02-22 11:00:00,103.365,103.405,103.205,103.205,5835111453.0
2006-02-22 12:00:00,103.253,103.355,103.182,103.32,4485572904.0
2006-02-22 13:00:00,103.31,103.33,103.16,103.31,5618538049.0
2006-02-22 14:00:00,103.303,103.303,103.142,103.2,4405011061.0
2006-02-22 15:00:00,103.188,103.325,102.99,103.065,5813847590.0
2006-02-22 16:00:00,103.06,103.34,103.025,103.335,3898291003.0
2006-02-22 17:00:00,103.275,103.345,103.162,103.182,4969360171.0
2006-02-22 18:00:00,103.18,103.28,103.14,103.185,4212672169.0
2006-02-22 19:00:00,103.185,103.265,103.137,103.205,6496919215.0
2006-02-22 20:00:00,103.215,103.328,103.165,103.267,5030991807.0
2006-02-22 21:00:00,103.268,103.31,103.147,103.175,5253236488.0
2006-02-22 22:00:00,103.173,103.195,103.071,103.17,5399292259.0
2006-02-22 23:00:00,103.165,103.213,103.105,103.165,4497078415.0
2006-02-23 00:00:00,103.17,103.17,103.04,103.077,2513023415.0
2006-02-23 01:00:00,103.082,103.125,102.942,103.035,4108741399.0
2006-02-23 02:00:00,103.035,103.127,103.01,103.032,4051156417.0
2006-02-23 03:00:00,103.027,103.036,102.845,102.95,4243285998.0
2006-02-23 04:00:00,102.945,102.985,102.905,102.945,4496519328.0
2006-02-23 05:00:00,102.95,102.965,102.68,102.783,5387887577.0
2006-02-23 06:00:00,102.785,102.787,102.33,102.438,5389325246.0
2006-02-23 07:00:00,102.437,102.473,102.28,102.385,5059472053.0
2006-02-23 08:00:00,102.375,102.395,102.073,102.265,6347629301.0
2006-02-23 09:00:00,102.265,102.403,102.2,102.39,4151417834.0
2006-02-23 10:00:00,102.392,102.4,102.023,102.025,4999735854.0
2006-02-23 11:00:00,102.085,102.105,101.845,101.96,3931739086.0
2006-02-23 12:00:00,101.965,102.065,101.815,101.828,5695979909.0
2006-02-23 13:00:00,101.84,102.022,101.825,101.963,4426518005.0
2006-02-23 14:00:00,101.97,102.11,101.92,102.05,5643769408.0
2006-02-23 15:00:00,102.06,102.063,101.637,101.653,4523732879.0
2006-02-23 16:00:00,101.605,101.71,101.465,101.655,5753053215.0
2006-02-23 17:00:00,101.655,101.8,101.612,101.665,5154719194.0
2006-02-23 18:00:00,101.665,101.738,101.545,101.6,3906178821.0
2006-02-23 19:00:00,101.59,101.695,101.425,101.68,4564289904.0
2006-02-23 20:00:00,101.675,101.675,101.442,101.445,4947677499.0
2006-02-23 21:00:00,101.45,101.595,101.403,101.595,4434453340.0
2006-02-23 22:00:00,101.583,101.666,101.515,101.593,5211558621.0
2006-02-23 23:00:00,101.593,101.62,101.5,101.575,4662446990.0
2006-02-24 00:00:00,101.575,101.585,101.405,101.482,1922247682.0
2006-02-24 01:00:00,101.477,101.592,101.465,101.52,4380476635.0
2006-02-24 02:00:00,101.515,101.53,100.98,101.193,4677930284.0
2006-02-24 03:00:00,101.193,101.235,101.018,101.073,5261165461.0
2006-02-24 04:00:00,101.085,101.24,101.065,101.19,4440081914.0
2006-02-24 05:00:00,101.185,101.29,101.125,101.235,4899749891.0
2006-02-24 06:00:00,101.24,101.293,101.16,101.24,4572610683.0
2006-02-24 07:00:00,101.25,101.25,101.093,101.165,3931083226.0
2006-02-24 08:00:00,101.165,101.25,101.135,101.215,5163180658.0
2006-02-24 09:00:00,101.215,101.25,101.042,101.145,5802069029.0
2006-02-24 10:00:00,101.193,101.58,101.179,101.39,4577329120.0
2006-02-24 11:00:00,101.38,101.38,100.995,101.08,5608276271.0
2006-02-24 12:00:00,101.073,101.272,101.003,101.19,4465398023.0
2006-02-24 13:00:00,101.178,101.26,101.055,101.225,5805607802.0
2006-02-24 14:00:00,101.22,101.305,101.075,101.235,3941462635.0
2006-02-24 15:00:00,101.175,101.548,101.175,101.282,4979670397.0
2006-02-24 16:00:00,101.28,101.387,101.085,101.115,4127916211.0
2006-02-24 17:00:00,101.115,101.315,101.09,101.315,6399850660.0
2006-02-24 18:00:00,101.325,101.535,101.285,101.427,4959556017.0
2006-02-24 19:00:00,101.428,101.65,101.415,101.475,5435103069.0
2006-02-24 20:00:00,101.473,101.725,101.381,101.66,5444536530.0
2006-02-24 21:00:00,101.655,101.88,101.655,101.775,4509025102.0
2006-02-24 22:00:00,101.78,101.79,101.645,101.687,4281280802.0
2006-02-24 23:00:00,101.692,101.74,101.595,101.715,4093639400.0
2006-02-27 00:00:00,101.715,101.783,101.597,101.75,2088323258.0
2006-02-27 01:00:00,101.755,101.835,101.675,101.753,6101414506.0
2006-02-27 02:00:00,101.753,101.785,101.015,101.095,6048884115.0
2006-02-27 03:00:00,101.08,101.21,100.525,100.635,2954238914.0
2006-02-27 04:00:00,100.645,100.977,100.63,100.932,4093776325.0
2006-02-27 05:00:00,100.927,101.003,100.755,100.85,4252445111.0
2006-02-27 06:00:00,100.845,101.015,100.815,100.975,4488333889.0
2006-02-27 07:00:00,100.98,101.17,100.979,101.093,5384984646.0
2006-02-27 08:00:00,101.095,101.16,100.985,101.108,5486657553.0
2006-02-27 09:00:00,101.107,101.171,101.015,101.105,4931243538.0
2006-02-27 10:00:00,101.095,101.16,100.91,101.005,6447388531.0
2006-02-27 11:00:00,101.005,101.114,100.947,101.06,4113109239.0
2006-02-27 12:00:00,101.062,101.119,101.01,101.025,5018094341.0
2006-02-27 13:00:00,101.095,101.206,101.038,101.15,3933104260.0
2006-02-27 14:00:00,101.155,101.415,101.12,101.298,5733470025.0
2006-02-27 15:00:00,101.31,101.39,101.203,101.223,4493865434.0
2006-02-27 16:00:00,101.23,101.703,101.192,101.64,5519689169.0
2006-02-27 17:00:00,101.65,101.834,101.478,101.533,4631501038.0
2006-02-27 18:00:00,101.485,101.61,101.355,101.535,5902288066.0
2006-02-27 19:00:00,101.535,101.645,101.464,101.565,5027097377.0
2006-02-27 20:00:00,101.565,101.795,101.515,101.75,3922233977.0
2006-02-27 21:00:00,101.74,101.885,101.675,101.83,4595047153.0
2006-02-27 22:00:00,101.825,101.93,101.723,101.915,4956561171.0
2006-02-27 23:00:00,101.92,101.937,101.77,101.785,4482054110.0
2006-02-28 00:00:00,101.773,101.856,101.745,101.843,3772174581.0
2006-02-28 01:00:00,101.843,101.97,101.79,101.905,4644270517.0
2006-02-28 02:00:00,101.905,101.975,101.825,101.873,4635487614.0
2006-02-28 03:00:00,101.873,101.905,101.761,101.883,4842918072.0
2006-02-28 04:00:00,101.895,102.06,101.885,101.99,4490803711.0
2006-02-28 05:00:00,101.985,101.99,101.878,101.945,5032589264.0
2006-02-28 06:00:00,101.95,102.03,101.852,101.98,4513638701.0
2006-02-28 07:00:00,101.99,102.001,101.765,101.865,3934997415.0
2006-02-28 08:00:00,101.865,101.865,101.682,101.755,5074519213.0
2006-02-28 09:00:00,101.755,101.92,101.753,101.835,5873873633.0
2006-02-28 10:00:00,101.883,101.951,101.775,101.93,4666050135.0
2006-02-28 11:00:00,101.92,102.035,101.86,101.9,5447504403.0
2006-02-28 12:00:00,101.893,101.977,101.76,101.87,4475817268.0
2006-02-28 13:00:00,101.858,102.08,101.855,101.935,5695257687.0
2006-02-28 14:00:00,101.94,102.147,101.905,102.125,3939499657.0
2006-02-28 15:00:00,102.065,102.136,101.895,101.932,5093599378.0
2006-02-28 16:00:00,101.93,101.965,101.838,101.875,4101978928.0
2006-02-28 17:00:00,101.875,101.936,101.712,101.735,6377898478.0
2006-02-28 18:00:00,101.745,101.92,101.745,101.747,4907911082.0
2006-02-28 19:00:00,101.748,101.84,101.695,101.745,5438807350.0
2006-02-28 20:00:00,101.743,101.835,101.73,101.82,5367830446.0
2006-02-28 21:00:00,101.815,101.955,101.777,101.835,4400281841.0
2006-02-28 22:00:00,101.84,101.882,101.774,101.807,4248038757.0
2006-02-28 23:00:00,101.812,101.825,101.765,101.815,4179322187.0
2006-03-01 00:00:00,101.815,101.82,101.805,101.813,392392924.0
2006-03-01 01:00:00,101.81,101.928,101.547,101.783,5935478349.0
2006-03-01 02:00:00,101.783,101.905,101.705,101.843,6348765153.0
2006-03-01 03:00:00,101.843,101.942,101.74,101.835,3644002244.0
2006-03-01 04:00:00,101.835,101.86,101.78,101.782,4172644943.0
2006-03-01 05:00:00,101.777,101.84,101.608,101.71,3977530140.0
2006-03-01 06:00:00,101.705,101.766,101.629,101.695,4376824341.0
2006-03-01 07:00:00,101.7,101.75,101.605,101.723,5281168892.0
2006-03-01 08:00:00,101.725,101.855,101.685,101.838,5369879236.0
2006-03-01 09:00:00,101.837,101.905,101.75,101.835,4918051597.0
2006-03-01 10:00:00,101.825,101.917,101.717,101.805,6416451505.0
2006-03-01 11:00:00,101.805,101.805,101.66,101.7,4047283819.0
2006-03-01 12:00:00,101.702,102.056,101.655,101.985,5090517396.0
2006-03-01 13:00:00,102.045,102.105,101.893,101.99,3930635048.0
2006-03-01 14:00:00,101.995,102.032,101.855,101.868,5675242598.0
2006-03-01 15:00:00,101.88,101.922,101.683,101.683,4542303633.0
2006-03-01 16:00:00,101.69,101.903,101.655,101.77,5479959286.0
2006-03-01 17:00:00,101.78,102.05,101.78,101.973,4723038410.0
2006-03-01 18:00:00,101.925,102.185,101.893,102.185,5874481840.0
2006-03-01 19:00:00,102.185,102.381,102.01,102.325,5001186947.0
2006-03-01 20:00:00,102.325,102.475,102.218,102.31,4008459266.0
2006-03-01 21:00:00,102.3,102.435,102.25,102.27,4598400937.0
2006-03-01 22:00:00,102.265,102.322,102.173,102.225,4990679349.0
2006-03-01 23:00:00,102.23,102.272,102.165,102.265,4534035956.0
2006-03-02 00:00:00,102.253,102.26,102.08,102.113,3699698977.0
2006-03-02 01:00:00,102.113,102.216,102.06,102.205,4688601055.0
2006-03-02 02:00:00,102.205,102.221,102.075,102.193,4693305819.0
2006-03-02 03:00:00,102.193,102.385,102.151,102.333,6316050945.0
2006-03-02 04:00:00,102.345,102.413,102.3,102.34,4573571069.0
2006-03-02 05:00:00,102.335,102.39,102.285,102.365,4943775752.0
2006-03-02 06:00:00,102.37,102.43,102.295,102.42,4537908280.0
2006-03-02 07:00:00,102.43,102.445,102.19,102.285,4047202705.0
2006-03-02 08:00:00,102.285,102.32,102.205,102.265,5048006455.0
2006-03-02 09:00:00,102.265,102.31,102.05,102.065,5888007282.0
2006-03-02 10:00:00,102.113,102.41,102.018,102.39,4717653320.0
2006-03-02 11:00:00,102.38,102.43,102.265,102.33,5609082993.0
2006-03-02 12:00:00,102.323,102.508,102.31,102.45,4552839145.0
2006-03-02 13:00:00,102.438,102.52,102.378,102.445,5724315816.0
2006-03-02 14:00:00,102.44,102.455,102.312,102.425,3927798561.0
2006-03-02 15:00:00,102.365,102.612,102.365,102.562,5081125296.0
2006-03-02 16:00:00,102.56,102.615,102.39,102.575,4071796725.0
2006-03-02 17:00:00,102.575,102.62,102.334,102.585,6319072744.0
2006-03-02 18:00:00,102.595,102.61,102.365,102.507,4842309604.0
2006-03-02 19:00:00,102.508,102.67,102.445,102.535,5311877170.0
2006-03-02 20:00:00,102.533,102.545,102.39,102.44,5234807968.0
2006-03-02 21:00:00,102.455,102.545,102.365,102.365,4439412986.0
2006-03-02 22:00:00,102.37,102.453,102.307,102.327,3987141118.0
2006-03-02 23:00:00,102.332,102.404,102.269,102.385,4178175649.0
2006-03-03 00:00:00,102.385,102.44,102.31,102.363,2596532267.0
2006-03-03 01:00:00,102.363,102.403,102.043,102.243,6379786593.0
2006-03-03 02:00:00,102.245,102.95,102.245,102.922,4180528062.0
2006-03-03 03:00:00,102.917,102.97,102.745,102.77,3952822934.0
2006-03-03 04:00:00,102.765,102.878,102.715,102.725,4410680642.0
2006-03-03 05:00:00,102.73,102.855,102.695,102.823,5192398314.0
2006-03-03 06:00:00,102.825,102.849,102.755,102.818,5237128559.0
2006-03-03 07:00:00,102.817,102.845,102.71,102.755,4848278682.0
2006-03-03 08:00:00,102.745,102.885,102.745,102.815,6269909363.0
2006-03-03 09:00:00,102.815,102.865,102.605,102.63,4157627409.0
2006-03-03 10:00:00,102.632,102.73,102.585,102.665,5065392411.0
2006-03-03 11:00:00,102.725,102.795,102.56,102.64,3906471376.0
2006-03-03 12:00:00,102.645,102.663,102.475,102.598,5772586088.0
2006-03-03 13:00:00,102.61,102.698,102.57,102.663,4558028908.0
2006-03-03 14:00:00,102.67,102.69,102.567,102.65,5634281289.0
2006-03-03 15:00:00,102.66,102.736,102.574,102.603,4670230702.0
2006-03-03 16:00:00,102.555,102.728,102.445,102.455,5742802686.0
2006-03-03 17:00:00,102.455,102.755,102.44,102.495,5141314666.0
2006-03-03 18:00:00,102.495,102.593,102.38,102.55,4048242312.0
2006-03-03 19:00:00,102.54,102.751,102.54,102.69,4585083422.0
2006-03-03 20:00:00,102.685,102.708,102.6,102.625,4922529418.0
2006-03-03 21:00:00,102.63,102.68,102.5,102.535,4634167581.0
2006-03-03 22:00:00,102.523,102.54,102.415,102.503,6291784591.0
2006-03-03 23:00:00,102.503,102.645,102.478,102.625,4756706644.0
2006-03-06 00:00:00,102.625,102.65,102.522,102.522,3920316397.0
2006-03-06 01:00:00,102.517,102.572,102.24,102.34,4706176544.0
2006-03-06 02:00:00,102.34,102.723,102.303,102.627,4709387983.0
2006-03-06 03:00:00,102.632,102.69,102.555,102.613,3579451171.0
2006-03-06 04:00:00,102.615,102.827,102.58,102.793,4766477277.0
2006-03-06 05:00:00,102.793,103.055,102.738,102.883,6252796177.0
2006-03-06 06:00:00,102.895,103.145,102.85,103.04,4614958262.0
2006-03-06 07:00:00,103.035,103.1,102.943,103.015,4585890766.0
2006-03-06 08:00:00,103.02,103.055,102.88,102.88,4596687275.0
2006-03-06 09:00:00,102.89,103.002,102.765,102.915,4148401925.0
2006-03-06 10:00:00,102.915,102.947,102.752,102.795,5180993314.0
2006-03-06 11:00:00,102.795,103.055,102.75,102.875,5645567741.0
2006-03-06 12:00:00,102.923,103.265,102.923,103.2,4753461812.0
2006-03-06 13:00:00,103.19,103.236,102.978,103.02,5582622530.0
2006-03-06 14:00:00,103.013,103.08,102.9,103.02,4516867436.0
2006-03-06 15:00:00,103.008,103.305,102.962,103.295,5731792194.0
2006-03-06 16:00:00,103.29,103.39,103.06,103.105,3714908263.0
2006-03-06 17:00:00,103.045,103.245,103.045,103.172,5053812432.0
2006-03-06 18:00:00,103.17,103.2,102.921,102.985,4170085474.0
2006-03-06 19:00:00,102.985,103.153,102.942,103.065,6191754886.0
2006-03-06 20:00:00,103.075,103.133,102.993,103.067,4778611176.0
2006-03-06 21:00:00,103.068,103.195,102.954,103.017,5329131776.0
2006-03-06 22:00:00,103.013,103.195,102.99,103.13,5167503897.0
2006-03-06 23:00:00,103.125,103.21,103.015,103.205,4481112666.0
2006-03-07 00:00:00,103.21,103.21,103.094,103.137,2601426094.0
2006-03-07 01:00:00,103.142,103.188,103.007,103.143,4193683567.0
2006-03-07 02:00:00,103.143,103.19,102.991,103.162,4213018815.0
2006-03-07 03:00:00,103.157,103.18,103.032,103.09,3768356447.0
2006-03-07 04:00:00,103.085,103.115,103.0,103.025,4562305615.0
2006-03-07 05:00:00,103.03,103.057,102.94,102.953,5212212262.0
2006-03-07 06:00:00,102.957,103.125,102.93,103.098,5312147704.0
2006-03-07 07:00:00,103.097,103.195,102.93,102.975,4710307572.0
2006-03-07 08:00:00,102.965,103.01,102.88,102.995,6259816387.0
2006-03-07 09:00:00,102.995,103.14,102.959,103.05,4162731151.0
2006-03-07 10:00:00,103.052,103.26,102.925,102.925,5050766257.0
2006-03-07 11:00:00,102.985,103.18,102.965,103.04,3874446399.0
2006-03-07 12:00:00,103.045,103.095,102.845,103.008,5704003635.0
2006-03-07 13:00:00,103.02,103.1,102.918,103.033,4488109232.0
2006-03-07 14:00:00,103.04,103.055,102.815,102.92,5562219614.0
2006-03-07 15:00:00,102.93,103.125,102.789,103.023,4704073635.0
2006-03-07 16:00:00,102.975,103.035,102.495,102.605,5718694848.0
2006-03-07 17:00:00,102.605,102.69,102.364,102.575,5215197607.0
2006-03-07 18:00:00,102.575,102.675,102.508,102.66,4118521517.0
2006-03-07 19:00:00,102.65,102.681,102.525,102.61,4597881638.0
2006-03-07 20:00:00,102.605,102.605,102.385,102.475,4569387592.0
2006-03-07 21:00:00,102.48,102.57,102.39,102.525,4655504330.0
2006-03-07 22:00:00,102.513,102.59,102.433,102.503,6270552642.0
2006-03-07 23:00:00,102.503,102.555,102.4,102.445,4670783402.0
2006-03-08 00:00:00,102.443,102.455,102.336,102.452,2684707179.0
2006-03-08 01:00:00,102.447,102.452,102.301,102.39,4675492065.0
2006-03-08 02:00:00,102.39,102.42,102.152,102.217,4602176141.0
2006-03-08 03:00:00,102.222,102.23,102.09,102.123,3832847670.0
2006-03-08 04:00:00,102.125,102.335,102.107,102.303,4620260071.0
2006-03-08 05:00:00,102.303,102.312,102.173,102.243,6235395434.0
2006-03-08 06:00:00,102.255,102.365,102.23,102.305,4579611269.0
2006-03-08 07:00:00,102.305,102.442,102.255,102.435,4560602880.0
2006-03-08 08:00:00,102.44,102.49,102.265,102.3,4652037944.0
2006-03-08 09:00:00,102.31,102.518,102.303,102.375,4182269829.0
2006-03-08 10:00:00,102.375,102.49,102.335,102.425,5171395048.0
2006-03-08 11:00:00,102.425,102.451,102.265,102.265,5776824236.0
2006-03-08 12:00:00,102.313,102.417,102.145,102.34,4633082170.0
2006-03-08 13:00:00,102.33,102.41,102.23,102.29,5590792433.0
2006-03-08 14:00:00,102.283,102.285,102.035,102.11,4515011850.0
2006-03-08 15:00:00,102.098,102.27,102.095,102.165,5643051074.0
2006-03-08 16:00:00,102.16,102.26,102.053,102.195,3924390826.0
2006-03-08 17:00:00,102.125,102.315,102.022,102.072,4951206754.0
2006-03-08 18:00:00,102.07,102.153,101.785,101.825,4155930943.0
2006-03-08 19:00:00,101.825,101.88,101.56,101.685,6293354066.0
2006-03-08 20:00:00,101.695,101.885,101.592,101.777,4759540602.0
2006-03-08 21:00:00,101.778,101.905,101.725,101.747,5401680607.0
2006-03-08 22:00:00,101.743,101.915,101.72,101.91,5150872622.0
2006-03-08 23:00:00,101.905,101.979,101.793,101.885,4475783591.0
2006-03-09 00:00:00,101.89,101.92,101.82,101.857,2599704575.0
2006-03-09 01:00:00,101.862,101.891,101.795,101.813,4209129993.0
2006-03-09 02:00:00,101.813,101.91,101.712,101.882,4230987836.0
2006-03-09 03:00:00,101.877,101.89,101.725,101.86,4790369433.0
2006-03-09 04:00:00,101.855,101.949,101.825,101.825,4420390138.0
2006-03-09 05:00:00,101.83,101.89,101.722,101.873,5159520595.0
2006-03-09 06:00:00,101.877,101.947,101.705,101.808,5405057877.0
2006-03-09 07:00:00,101.797,102.425,101.76,102.415,4767566773.0
2006-03-09 08:00:00,102.405,102.437,101.875,101.935,6282122998.0
2006-03-09 09:00:00,101.935,102.113,101.875,102.08,4147951727.0
2006-03-09 10:00:00,102.082,102.12,101.61,101.695,4877399295.0
2006-03-09 11:00:00,101.755,101.84,101.68,101.79,3888154378.0
2006-03-09 12:00:00,101.795,101.81,101.475,101.628,5470347900.0
2006-03-09 13:00:00,101.64,101.64,101.538,101.593,4565148657.0
2006-03-09 14:00:00,101.6,101.605,101.395,101.59,5524258595.0
2006-03-09 15:00:00,101.6,101.685,101.273,101.273,4671197437.0
2006-03-09 16:00:00,101.225,101.375,101.115,101.295,5777986569.0
2006-03-09 17:00:00,101.295,101.5,101.245,101.375,5216555866.0
2006-03-09 18:00:00,101.375,101.783,101.335,101.72,4037012637.0
2006-03-09 19:00:00,101.71,101.88,101.635,101.85,4653728526.0
2006-03-09 20:00:00,101.845,101.998,101.71,101.735,4551153844.0
2006-03-09 21:00:00,101.735,101.818,101.645,101.705,4584211465.0
2006-03-09 22:00:00,101.693,101.8,101.645,101.703,6008598824.0
2006-03-09 23:00:00,101.703,101.885,101.69,101.875,4703952069.0
2006-03-10 00:00:00,101.873,101.885,101.775,101.832,1989410954.0
2006-03-10 01:00:00,101.827,101.895,101.75,101.77,4599679127.0
2006-03-10 02:00:00,101.765,101.945,101.64,101.933,4706318481.0
2006-03-10 03:00:00,101.933,102.135,101.882,102.103,5926744075.0
2006-03-10 04:00:00,102.115,102.264,102.065,102.225,4594346532.0
2006-03-10 05:00:00,102.225,102.268,102.075,102.215,4512318820.0
2006-03-10 06:00:00,102.22,102.381,102.182,102.29,4653749890.0
2006-03-10 07:00:00,102.3,102.365,101.985,102.085,4097830294.0
2006-03-10 08:00:00,102.085,102.215,101.985,102.055,5227817516.0
2006-03-10 09:00:00,102.055,102.15,101.74,101.825,5804415305.0
2006-03-10 10:00:00,101.873,101.985,101.777,101.98,4723133526.0
2006-03-10 11:00:00,101.97,102.125,101.84,101.9,5582486569.0
2006-03-10 12:00:00,101.893,101.94,101.667,101.74,4486257597.0
2006-03-10 13:00:00,101.728,101.88,101.645,101.865,5405927877.0
2006-03-10 14:00:00,101.86,101.905,101.703,101.795,3924295059.0
2006-03-10 15:00:00,101.735,101.99,101.685,101.952,4869729526.0
2006-03-10 16:00:00,101.95,102.345,101.95,102.235,4132543866.0
2006-03-10 17:00:00,102.235,102.555,102.138,102.485,6175389768.0
2006-03-10 18:00:00,102.495,102.62,102.433,102.577,4817636973.0
2006-03-10 19:00:00,102.578,102.635,102.465,102.487,5433111810.0
2006-03-10 20:00:00,102.483,102.575,102.422,102.56,5124563937.0
2006-03-10 21:00:00,102.552,102.621,102.425,102.475,4471627533.0
2006-03-10 22:00:00,102.48,102.5,102.38,102.397,4543551667.0
2006-03-10 23:00:00,102.402,102.612,102.325,102.533,4264764171.0
2006-03-13 00:00:00,102.53,102.53,101.887,102.423,3625581846.0
2006-03-13 01:00:00,102.423,102.56,102.368,102.493,5653792628.0
2006-03-13 02:00:00,102.493,102.5,102.333,102.383,5745215524.0
2006-03-13 03:00:00,102.383,102.445,102.285,102.345,4195467995.0
2006-03-13 04:00:00,102.343,102.53,102.31,102.512,4212876545.0
2006-03-13 05:00:00,102.507,102.565,102.466,102.52,4524087427.0
2006-03-13 06:00:00,102.515,102.543,102.36,102.412,4378196368.0
2006-03-13 07:00:00,102.42,102.5,102.394,102.453,5120090653.0
2006-03-13 08:00:00,102.457,102.525,102.4,102.458,5276868932.0
2006-03-13 09:00:00,102.457,102.51,102.365,102.445,4807274805.0
2006-03-13 10:00:00,102.435,102.6,102.353,102.555,6263886263.0
2006-03-13 11:00:00,102.555,102.565,102.357,102.38,4105122040.0
2006-03-13 12:00:00,102.382,102.459,102.345,102.345,4844801988.0
2006-03-13 13:00:00,102.405,102.56,102.376,102.49,3962852524.0
2006-03-13 14:00:00,102.495,102.57,102.458,102.518,5366667544.0
2006-03-13 15:00:00,102.53,102.57,102.325,102.473,4451573516.0
2006-03-13 16:00:00,102.48,102.53,102.29,102.34,5535405238.0
2006-03-13 17:00:00,102.35,102.52,102.285,102.473,4667836427.0
2006-03-13 18:00:00,102.425,102.494,102.34,102.435,5846865562.0
2006-03-13 19:00:00,102.435,102.71,102.34,102.655,5213290994.0
2006-03-13 20:00:00,102.655,102.745,102.585,102.68,4028376776.0
2006-03-13 21:00:00,102.67,102.785,102.601,102.77,4704109076.0
2006-03-13 22:00:00,102.765,102.795,102.589,102.665,4524370084.0
2006-03-13 23:00:00,102.665,102.68,102.532,102.555,4639594001.0
2006-03-14 00:00:00,102.543,102.585,102.453,102.533,3746252731.0
2006-03-14 01:00:00,102.533,102.563,102.405,102.485,4519419588.0
2006-03-14 02:00:00,102.485,102.575,102.28,102.303,4439011190.0
2006-03-14 03:00:00,102.303,102.445,102.293,102.313,5299694019.0
2006-03-14 04:00:00,102.325,102.418,102.282,102.375,4589771900.0
2006-03-14 05:00:00,102.375,102.465,102.328,102.385,4417345924.0
2006-03-14 06:00:00,102.39,102.401,102.294,102.34,4671132696.0
2006-03-14 07:00:00,102.35,102.375,102.265,102.315,4056279364.0
2006-03-14 08:00:00,102.315,102.385,102.255,102.335,5208295293.0
2006-03-14 09:00:00,102.335,102.39,102.153,102.285,5818945966.0
2006-03-14 10:00:00,102.333,102.363,102.151,102.28,4645467834.0
2006-03-14 11:00:00,102.27,102.273,101.903,102.03,5652450309.0
2006-03-14 12:00:00,102.023,102.085,101.97,101.99,4371232048.0
2006-03-14 13:00:00,101.978,102.035,101.815,101.855,5268522550.0
2006-03-14 14:00:00,101.85,101.97,101.833,101.905,3963131462.0
2006-03-14 15:00:00,101.845,101.965,101.625,101.802,4831297248.0
2006-03-14 16:00:00,101.8,101.855,101.633,101.725,4095206151.0
2006-03-14 17:00:00,101.715,101.838,101.572,101.605,6162494858.0
2006-03-14 18:00:00,101.615,101.654,101.497,101.597,4823698589.0
2006-03-14 19:00:00,101.608,101.64,101.46,101.587,5212470342.0
2006-03-14 20:00:00,101.583,101.717,101.535,101.62,5072663478.0
2006-03-14 21:00:00,101.612,101.63,101.42,101.455,4321307564.0
2006-03-14 22:00:00,101.46,101.61,101.403,101.577,4396994265.0
2006-03-14 23:00:00,101.582,101.645,101.53,101.563,4197551847.0
2006-03-15 00:00:00,101.565,101.64,101.515,101.563,2267255245.0
2006-03-15 01:00:00,101.563,101.689,101.516,101.653,5713675443.0
2006-03-15 02:00:00,101.653,101.778,101.615,101.683,5618477289.0
2006-03-15 03:00:00,101.683,101.721,101.499,101.665,3642641455.0
2006-03-15 04:00:00,101.663,101.703,101.545,101.592,4241206713.0
2006-03-15 05:00:00,101.6,101.625,101.527,101.59,4296716434.0
2006-03-15 06:00:00,101.585,101.66,101.559,101.602,4171125129.0
2006-03-15 07:00:00,101.61,101.66,101.569,101.603,5110308118.0
2006-03-15 08:00:00,101.607,101.7,101.572,101.688,5246980078.0
2006-03-15 09:00:00,101.687,101.802,101.64,101.785,4805965875.0
2006-03-15 10:00:00,101.775,101.83,101.686,101.815,6002596445.0
2006-03-15 11:00:00,101.815,101.888,101.757,101.83,4132552290.0
2006-03-15 12:00:00,101.832,101.864,101.645,101.645,4912320493.0
2006-03-15 13:00:00,101.705,101.705,101.605,101.7,3989249670.0
2006-03-15 14:00:00,101.705,101.82,101.641,101.688,5417016284.0
2006-03-15 15:00:00,101.7,101.76,101.55,101.613,4397819231.0
2006-03-15 16:00:00,101.62,101.748,101.54,101.72,5628059408.0
2006-03-15 17:00:00,101.73,101.83,101.615,101.803,4690442732.0
2006-03-15 18:00:00,101.755,101.825,101.485,101.495,5698278957.0
2006-03-15 19:00:00,101.495,101.6,101.455,101.495,5172474877.0
2006-03-15 20:00:00,101.495,101.6,101.465,101.6,3946159764.0
2006-03-15 21:00:00,101.59,101.615,101.398,101.46,4678810936.0
2006-03-15 22:00:00,101.455,101.575,101.446,101.535,4383870466.0
2006-03-15 23:00:00,101.535,101.65,101.535,101.645,4587882512.0
2006-03-16 00:00:00,101.633,101.73,101.575,101.683,3786366283.0
2006-03-16 01:00:00,101.683,101.76,101.62,101.745,4376131826.0
2006-03-16 02:00:00,101.745,101.84,101.7,101.803,4336168202.0
2006-03-16 03:00:00,101.803,101.873,101.705,101.873,5602043139.0
2006-03-16 04:00:00,101.885,101.905,101.65,101.695,4578280573.0
2006-03-16 05:00:00,101.695,101.783,101.655,101.765,4407922219.0
2006-03-16 06:00:00,101.77,102.017,101.705,101.87,4674478342.0
2006-03-16 07:00:00,101.88,101.903,101.738,101.785,3549322299.0
2006-03-16 08:00:00,101.785,101.985,101.723,101.955,5247644457.0
2006-03-16 09:00:00,101.955,102.03,101.757,101.775,5735462473.0
2006-03-16 10:00:00,101.823,101.916,101.77,101.86,4703900361.0
2006-03-16 11:00:00,101.85,101.93,101.755,101.86,5658583648.0
2006-03-16 12:00:00,101.853,101.88,101.63,101.69,4404166067.0
2006-03-16 13:00:00,101.678,101.755,101.555,101.555,5429330346.0
2006-03-16 14:00:00,101.55,101.568,101.36,101.555,4010625063.0
2006-03-16 15:00:00,101.495,101.585,101.257,101.342,5011418440.0
2006-03-16 16:00:00,101.34,101.692,101.3,101.665,4088529150.0
2006-03-16 17:00:00,101.665,101.71,101.46,101.575,5959042389.0
2006-03-16 18:00:00,101.585,101.597,101.425,101.467,4803020132.0
2006-03-16 19:00:00,101.468,101.54,101.259,101.337,5186855515.0
2006-03-16 20:00:00,101.333,101.5,101.33,101.4,5045646686.0
2006-03-16 21:00:00,101.392,101.407,101.265,101.305,4122087782.0
2006-03-16 22:00:00,101.31,101.365,101.27,101.32,3926361418.0
2006-03-16 23:00:00,101.312,101.382,101.265,101.343,4247750403.0
2006-03-17 00:00:00,101.345,101.394,101.286,101.333,2221068412.0
2006-03-17 01:00:00,101.333,101.414,101.285,101.333,5498599510.0
2006-03-17 02:00:00,101.333,101.375,101.075,101.122,4260850193.0
2006-03-17 03:00:00,101.12,101.243,101.072,101.21,3230587923.0
2006-03-17 04:00:00,101.205,101.26,101.1,101.122,4178949012.0
2006-03-17 05:00:00,101.13,101.212,101.081,101.093,5026015704.0
2006-03-17 06:00:00,101.097,101.116,100.965,101.028,5167137313.0
2006-03-17 07:00:00,101.027,101.072,100.955,101.065,4727530316.0
2006-03-17 08:00:00,101.055,101.06,100.91,100.975,5919355609.0
2006-03-17 09:00:00,100.975,101.05,100.765,100.82,4104943953.0
2006-03-17 10:00:00,100.822,101.0,100.715,100.715,4941992702.0
2006-03-17 11:00:00,100.785,100.805,100.412,100.53,3990796542.0
2006-03-17 12:00:00,100.535,100.735,100.479,100.588,5310610495.0
2006-03-17 13:00:00,100.6,100.645,100.4,100.443,4389047039.0
2006-03-17 14:00:00,100.45,100.54,100.365,100.48,5596861143.0
2006-03-17 15:00:00,100.49,100.533,100.16,100.253,4728438383.0
2006-03-17 16:00:00,100.205,100.342,99.96,100.145,5745313699.0
2006-03-17 17:00:00,100.145,100.29,100.055,100.175,5132988824.0
2006-03-17 18:00:00,100.175,100.305,99.965,99.99,3160198247.0
2006-03-17 19:00:00,99.98,100.1,99.865,100.03,4622219590.0
2006-03-17 20:00:00,100.025,100.052,99.907,99.995,4420699720.0
2006-03-17 21:00:00,99.995,100.065,99.9,99.905,4529443512.0
2006-03-17 22:00:00,99.883,99.946,99.84,99.923,5532141265.0
2006-03-17 23:00:00,99.923,100.13,99.923,100.065,4301389029.0
2006-03-20 00:00:00,100.067,100.19,100.035,100.05,3517033745.0
2006-03-20 01:00:00,100.05,100.18,100.015,100.18,5099333223.0
2006-03-20 02:00:00,100.18,100.18,100.026,100.15,5048585209.0
2006-03-20 03:00:00,100.15,100.16,100.026,100.125,3293105920.0
2006-03-20 04:00:00,100.125,100.233,100.1,100.233,4319756246.0
2006-03-20 05:00:00,100.233,100.32,100.185,100.253,5436292130.0
2006-03-20 06:00:00,100.265,100.31,100.187,100.225,4506977915.0
2006-03-20 07:00:00,100.225,100.31,100.175,100.235,4425261782.0
2006-03-20 08:00:00,100.24,100.505,100.186,100.43,4630856529.0
2006-03-20 09:00:00,100.44,100.44,99.98,99.985,4038837666.0
2006-03-20 10:00:00,99.985,100.187,99.865,99.925,5095368099.0
2006-03-20 11:00:00,99.925,100.025,99.53,99.625,5668212025.0
2006-03-20 12:00:00,99.673,99.825,99.562,99.79,4674920778.0
2006-03-20 13:00:00,99.78,99.81,99.645,99.75,5664190161.0
2006-03-20 14:00:00,99.743,99.88,99.356,99.41,4381252259.0
2006-03-20 15:00:00,99.398,99.42,99.0,99.095,5290380213.0
2006-03-20 16:00:00,99.09,99.525,99.0,99.445,3959015470.0
2006-03-20 17:00:00,99.385,99.8,99.385,99.732,4899274093.0
2006-03-20 18:00:00,99.73,100.09,99.703,99.935,4083521385.0
2006-03-20 19:00:00,99.935,100.085,99.918,100.055,5940616772.0
2006-03-20 20:00:00,100.065,100.168,99.813,100.057,4590721058.0
2006-03-20 21:00:00,100.058,100.085,99.975,100.067,5225548767.0
2006-03-20 22:00:00,100.063,100.075,99.928,100.06,4943123620.0
2006-03-20 23:00:00,100.052,100.345,100.052,100.225,4204733663.0
2006-03-21 00:00:00,100.23,100.23,100.215,100.23,39982645.0
2006-03-21 01:00:00,100.223,100.385,100.208,100.283,4086246026.0
2006-03-21 02:00:00,100.283,100.33,100.14,100.14,4425194723.0
2006-03-21 03:00:00,100.14,100.175,100.035,100.1,2412146042.0
2006-03-21 04:00:00,100.095,100.487,100.095,100.462,4150901331.0
2006-03-21 05:00:00,100.46,100.535,100.308,100.393,4970496682.0
2006-03-21 06:00:00,100.397,100.452,100.295,100.428,5126514559.0
2006-03-21 07:00:00,100.427,100.445,100.305,100.405,4522845909.0
2006-03-21 08:00:00,100.395,100.455,100.274,100.295,5989880185.0
2006-03-21 09:00:00,100.295,100.365,100.182,100.26,4186343285.0
2006-03-21 10:00:00,100.262,100.31,100.115,100.235,4915226803.0
2006-03-21 11:00:00,100.295,100.42,99.503,100.35,3927150102.0
2006-03-21 12:00:00,100.355,100.434,100.28,100.328,5220105086.0
2006-03-21 13:00:00,100.34,100.47,100.21,100.253,4387265922.0
2006-03-21 14:00:00,100.26,100.285,100.12,100.12,5690344034.0
2006-03-21 15:00:00,100.13,100.16,99.456,100.043,4661014706.0
2006-03-21 16:00:00,99.995,100.25,99.95,100.165,5691281219.0
2006-03-21 17:00:00,100.165,100.415,100.123,100.355,5058655383.0
2006-03-21 18:00:00,100.355,100.625,100.275,100.62,4043347500.0
2006-03-21 19:00:00,100.61,100.84,100.475,100.54,4634523661.0
2006-03-21 20:00:00,100.535,100.75,100.498,100.715,4435296014.0
2006-03-21 21:00:00,100.715,100.772,100.637,100.715,4520703973.0
2006-03-21 22:00:00,100.703,100.763,100.63,100.763,5418030985.0
2006-03-21 23:00:00,100.763,100.84,100.628,100.645,4304814732.0
2006-03-22 00:00:00,100.642,100.715,100.542,100.59,2046580304.0
2006-03-22 01:00:00,100.59,100.79,100.575,100.78,5179726707.0
2006-03-22 02:00:00,100.78,100.8,100.587,100.71,5203021960.0
2006-03-22 03:00:00,100.71,100.745,100.58,100.653,2922507508.0
2006-03-22 04:00:00,100.655,100.743,100.605,100.673,4271997963.0
2006-03-22 05:00:00,100.673,100.688,100.595,100.623,5104961839.0
2006-03-22 06:00:00,100.635,100.65,100.5,100.505,4479789568.0
2006-03-22 07:00:00,100.505,100.688,100.5,100.665,4447010120.0
2006-03-22 08:00:00,100.67,100.722,100.505,100.59,4635783958.0
2006-03-22 09:00:00,100.6,100.61,100.435,100.515,4038759319.0
2006-03-22 10:00:00,100.515,100.536,100.305,100.315,5084980176.0
2006-03-22 11:00:00,100.315,100.325,100.025,100.125,5690262119.0
2006-03-22 12:00:00,100.173,100.265,100.115,100.13,4657609572.0
2006-03-22 13:00:00,100.12,100.205,99.992,100.03,5684677886.0
2006-03-22 14:00:00,100.023,100.06,99.9,99.9,4425345937.0
2006-03-22 15:00:00,99.888,99.995,99.755,99.915,5272173090.0
2006-03-22 16:00:00,99.91,100.091,99.846,100.025,3988331396.0
2006-03-22 17:00:00,99.965,100.182,99.865,100.182,4857285114.0
2006-03-22 18:00:00,100.18,100.25,100.092,100.145,4162452348.0
2006-03-22 19:00:00,100.145,100.275,100.077,100.235,6071923459.0
2006-03-22 20:00:00,100.245,100.37,100.142,100.307,4658074818.0
2006-03-22 21:00:00,100.308,100.35,100.15,100.237,5211097243.0
2006-03-22 22:00:00,100.233,100.337,100.153,100.22,4963572935.0
2006-03-22 23:00:00,100.212,100.296,100.185,100.265,4076606949.0
2006-03-23 00:00:00,100.27,100.317,100.255,100.28,1007686476.0
2006-03-23 01:00:00,100.28,100.332,100.195,100.243,4428767848.0
2006-03-23 02:00:00,100.243,100.325,100.1,100.1,4433678366.0
2006-03-23 03:00:00,100.1,100.135,99.995,100.09,5189624102.0
2006-03-23 04:00:00,100.085,100.162,100.029,100.162,4052489965.0
2006-03-23 05:00:00,100.17,100.19,100.08,100.083,4941737560.0
2006-03-23 06:00:00,100.087,100.172,100.03,100.128,5225643000.0
2006-03-23 07:00:00,100.127,100.39,100.117,100.355,4591216361.0
2006-03-23 08:00:00,100.345,100.425,100.25,100.275,5992571109.0
2006-03-23 09:00:00,100.275,100.28,100.057,100.08,4171031416.0
2006-03-23 10:00:00,100.082,100.289,100.015,100.185,4862925443.0
2006-03-23 11:00:00,100.245,100.425,100.142,100.37,4010522421.0
2006-03-23 12:00:00,100.375,100.45,100.254,100.368,5310847776.0
2006-03-23 13:00:00,100.38,100.422,100.273,100.343,4408687392.0
2006-03-23 14:00:00,100.35,100.443,100.255,100.3,5573538960.0
2006-03-23 15:00:00,100.31,100.455,100.195,100.263,4669103936.0
2006-03-23 16:00:00,100.215,100.32,100.207,100.235,5680289907.0
2006-03-23 17:00:00,100.235,100.78,100.195,100.665,4979567020.0
2006-03-23 18:00:00,100.665,100.86,100.56,100.86,4038302921.0
2006-03-23 19:00:00,100.85,101.005,100.795,100.93,4640495173.0
2006-03-23 20:00:00,100.925,100.96,100.858,100.925,4449651593.0
2006-03-23 21:00:00,100.925,101.195,100.91,101.145,4491421298.0
2006-03-23 22:00:00,101.133,101.215,101.107,101.173,5216153714.0
2006-03-23 23:00:00,101.173,101.215,101.11,101.155,4210638336.0
2006-03-24 00:00:00,101.153,101.165,101.025,101.1,2067114706.0
2006-03-24 01:00:00,101.1,101.125,100.978,101.06,5224433389.0
2006-03-24 02:00:00,101.055,101.225,100.99,101.083,4176220842.0
2006-03-24 03:00:00,101.083,101.17,100.99,101.003,4840518605.0
2006-03-24 04:00:00,101.015,101.095,100.974,101.065,4540008959.0
2006-03-24 05:00:00,101.065,101.081,100.902,100.965,4487580214.0
2006-03-24 06:00:00,100.97,101.047,100.875,101.04,4600192024.0
2006-03-24 07:00:00,101.05,101.19,101.031,101.135,4041009958.0
2006-03-24 08:00:00,101.135,101.195,101.056,101.115,5036459627.0
2006-03-24 09:00:00,101.115,101.19,100.965,101.115,5678468000.0
2006-03-24 10:00:00,101.163,101.18,100.99,101.16,4646018579.0
2006-03-24 11:00:00,101.15,101.362,101.118,101.24,5650513805.0
2006-03-24 12:00:00,101.233,101.233,100.955,101.17,4412673598.0
2006-03-24 13:00:00,101.158,101.305,100.945,101.025,5301391130.0
2006-03-24 14:00:00,101.02,101.1,100.89,101.045,3997296201.0
2006-03-24 15:00:00,100.985,101.33,100.985,101.222,4960716115.0
2006-03-24 16:00:00,101.22,101.47,101.17,101.255,4195959484.0
2006-03-24 17:00:00,101.255,101.285,100.693,100.815,6033247155.0
2006-03-24 18:00:00,100.825,100.825,100.545,100.607,4634602592.0
2006-03-24 19:00:00,100.608,100.746,100.575,100.617,5203883647.0
2006-03-24 20:00:00,100.613,100.66,100.513,100.63,4990221927.0
2006-03-24 21:00:00,100.622,100.695,100.525,100.525,3989805160.0
2006-03-24 22:00:00,100.53,100.565,100.448,100.48,5186531859.0
2006-03-24 23:00:00,100.48,100.595,100.435,100.583,4417109933.0
2006-03-27 01:00:00,100.585,100.747,100.57,100.703,5490058046.0
2006-03-27 02:00:00,100.703,100.716,100.195,100.263,7824277126.0
2006-03-27 03:00:00,100.263,100.269,100.003,100.05,3954880328.0
2006-03-27 04:00:00,100.043,100.043,99.76,99.83,4404417801.0
2006-03-27 05:00:00,99.83,99.927,99.74,99.88,5167574956.0
2006-03-27 06:00:00,99.875,99.935,99.605,99.612,3947037680.0
2006-03-27 07:00:00,99.62,99.78,99.585,99.733,5053311813.0
2006-03-27 08:00:00,99.737,99.812,99.619,99.658,5178403501.0
2006-03-27 09:00:00,99.657,99.735,99.595,99.735,4554602492.0
2006-03-27 10:00:00,99.725,99.897,99.725,99.775,5986845059.0
2006-03-27 11:00:00,99.775,99.892,99.666,99.8,4211680267.0
2006-03-27 12:00:00,99.802,99.871,99.665,99.665,4976727505.0
2006-03-27 13:00:00,99.725,99.725,99.373,99.46,3968482211.0
2006-03-27 14:00:00,99.465,99.493,99.298,99.478,5324223414.0
2006-03-27 15:00:00,99.49,99.62,99.454,99.603,4374646930.0
2006-03-27 16:00:00,99.61,99.685,99.405,99.48,5598196610.0
2006-03-27 17:00:00,99.49,99.745,99.465,99.663,4659059889.0
2006-03-27 18:00:00,99.615,99.788,99.615,99.775,5676886135.0
2006-03-27 19:00:00,99.775,99.815,99.628,99.645,5038807713.0
2006-03-27 20:00:00,99.645,99.778,99.592,99.71,4007192144.0
2006-03-27 21:00:00,99.7,99.83,99.653,99.76,4597570773.0
2006-03-27 22:00:00,99.755,99.905,99.721,99.905,4541672514.0
2006-03-27 23:00:00,99.905,99.915,99.747,99.845,4618092959.0
2006-03-28 00:00:00,99.833,99.968,99.83,99.873,4293961951.0
2006-03-28 01:00:00,99.873,99.89,99.55,99.665,4195018146.0
2006-03-28 02:00:00,99.665,99.665,99.41,99.573,4039674637.0
2006-03-28 03:00:00,99.573,100.075,99.54,99.893,5593401461.0
2006-03-28 04:00:00,99.905,99.935,99.832,99.895,4605444027.0
2006-03-28 05:00:00,99.895,100.185,99.841,100.035,4496598882.0
2006-03-28 06:00:00,100.03,100.21,99.977,100.16,4606450608.0
2006-03-28 07:00:00,100.17,100.2,100.0,100.045,3994120001.0
2006-03-28 08:00:00,100.045,100.17,99.993,100.115,5104872204.0
2006-03-28 09:00:00,100.115,100.26,100.08,100.085,5596399334.0
2006-03-28 10:00:00,100.133,100.18,99.995,100.1,4573499557.0
2006-03-28 11:00:00,100.09,100.12,99.947,100.04,5664376477.0
2006-03-28 12:00:00,100.033,100.125,99.923,100.08,4346495525.0
2006-03-28 13:00:00,100.068,100.15,99.965,100.035,5237966800.0
2006-03-28 14:00:00,100.03,100.217,100.005,100.175,3888531825.0
2006-03-28 15:00:00,100.115,100.22,99.983,100.042,5034962609.0
2006-03-28 16:00:00,100.04,100.1,99.763,99.815,4237257522.0
2006-03-28 17:00:00,99.815,100.27,99.805,100.235,6090577006.0
2006-03-28 18:00:00,100.233,100.35,100.065,100.197,4543006485.0
2006-03-28 19:00:00,100.198,100.27,100.115,100.187,5223655592.0
2006-03-28 20:00:00,100.183,100.31,100.149,100.31,5068928087.0
2006-03-28 21:00:00,100.302,100.775,100.26,100.685,3858574764.0
2006-03-28 22:00:00,100.69,100.795,100.615,100.73,5142045661.0
2006-03-28 23:00:00,100.73,100.765,100.625,100.703,4405746036.0
2006-03-29 00:00:00,100.71,100.71,100.608,100.693,1633136944.0
2006-03-29 01:00:00,100.693,100.75,100.59,100.613,7917384618.0
2006-03-29 02:00:00,100.613,100.816,100.577,100.793,7820100671.0
2006-03-29 03:00:00,100.793,100.82,100.64,100.71,2862564216.0
2006-03-29 04:00:00,100.703,100.786,100.665,100.71,4478576896.0
2006-03-29 05:00:00,100.71,100.739,100.515,100.58,5134921435.0
2006-03-29 06:00:00,100.575,100.61,100.453,100.592,3606294461.0
2006-03-29 07:00:00,100.6,100.645,100.457,100.503,5112368223.0
2006-03-29 08:00:00,100.507,100.67,100.347,100.408,5231241196.0
2006-03-29 09:00:00,100.407,100.475,100.133,100.313,4451527092.0
2006-03-29 10:00:00,100.315,100.4,100.255,100.375,6026602602.0
2006-03-29 11:00:00,100.375,100.495,100.315,100.42,4270096226.0
2006-03-29 12:00:00,100.422,100.535,100.373,100.385,5039640138.0
2006-03-29 13:00:00,100.445,100.68,100.39,100.44,3869905782.0
2006-03-29 14:00:00,100.445,100.56,100.355,100.518,5189468537.0
2006-03-29 15:00:00,100.53,100.74,100.505,100.693,4359474031.0
2006-03-29 16:00:00,100.7,100.812,100.515,100.58,5772381297.0
2006-03-29 17:00:00,100.59,100.648,100.4,100.473,4630240335.0
2006-03-29 18:00:00,100.425,100.56,100.323,100.445,5644984344.0
2006-03-29 19:00:00,100.445,100.566,100.265,100.265,5172028583.0
2006-03-29 20:00:00,100.265,100.407,100.25,100.34,3973897633.0
2006-03-29 21:00:00,100.33,100.445,100.265,100.41,4580255336.0
2006-03-29 22:00:00,100.405,100.557,100.375,100.425,4357649275.0
2006-03-29 23:00:00,100.425,100.531,100.415,100.505,4600876608.0
2006-03-30 00:00:00,100.493,100.5,100.335,100.383,4004173798.0
2006-03-30 01:00:00,100.383,100.551,100.33,100.515,3823895852.0
2006-03-30 02:00:00,100.515,100.598,100.353,100.353,3741414570.0
2006-03-30 03:00:00,100.353,100.551,100.32,100.523,7795189980.0
2006-03-30 04:00:00,100.535,100.721,100.51,100.625,4542622429.0
2006-03-30 05:00:00,100.625,100.64,100.495,100.555,4366458916.0
2006-03-30 06:00:00,100.56,100.575,100.435,100.48,4508443820.0
2006-03-30 07:00:00,100.49,100.545,100.355,100.435,3889822104.0
2006-03-30 08:00:00,100.435,100.585,100.378,100.555,5194447720.0
2006-03-30 09:00:00,100.555,100.693,100.465,100.605,5664565024.0
2006-03-30 10:00:00,100.653,100.8,100.605,100.78,4641927123.0
2006-03-30 11:00:00,100.77,100.805,100.553,100.59,5747150114.0
2006-03-30 12:00:00,100.583,100.64,100.51,100.55,4369833184.0
2006-03-30 13:00:00,100.538,100.71,100.459,100.665,5191258385.0
2006-03-30 14:00:00,100.66,100.695,100.499,100.645,3855855946.0
2006-03-30 15:00:00,100.585,101.41,100.585,101.362,5061467914.0
2006-03-30 16:00:00,101.35,101.36,100.845,101.045,4255817326.0
2006-03-30 17:00:00,101.045,101.17,100.833,101.135,5972630645.0
2006-03-30 18:00:00,101.133,101.168,100.858,100.957,4360822245.0
2006-03-30 19:00:00,100.958,101.16,100.89,101.067,5304961913.0
2006-03-30 20:00:00,101.063,101.095,100.977,101.07,5096623043.0
2006-03-30 21:00:00,101.062,101.088,100.965,101.045,3542859149.0
2006-03-30 22:00:00,101.05,101.14,100.975,101.08,5054582494.0
2006-03-30 23:00:00,101.08,101.225,101.05,101.153,4479461611.0
2006-03-31 00:00:00,101.16,101.28,101.077,101.263,1699545329.0
2006-03-31 01:00:00,101.263,101.422,101.02,101.103,7838920878.0
2006-03-31 02:00:00,101.103,101.45,101.002,101.1,4583197392.0
2006-03-31 03:00:00,101.1,101.27,101.002,101.22,4856945897.0
2006-03-31 04:00:00,101.215,101.245,101.09,101.102,2333968652.0
2006-03-31 05:00:00,101.11,101.165,101.075,101.123,5106670040.0
2006-03-31 06:00:00,101.127,101.165,101.04,101.138,5301674938.0
2006-03-31 07:00:00,101.137,101.165,101.045,101.063,4398407253.0
2006-03-31 08:00:00,101.065,101.174,100.957,101.095,5919928163.0
2006-03-31 09:00:00,101.095,101.24,100.998,101.21,4274961481.0
2006-03-31 10:00:00,101.212,101.245,101.0,101.025,5000490734.0
2006-03-31 11:00:00,101.085,101.153,101.02,101.11,3867677490.0
2006-03-31 12:00:00,101.115,101.345,101.055,101.078,5180988913.0
2006-03-31 13:00:00,101.09,101.21,101.02,101.133,4374545362.0
2006-03-31 14:00:00,101.14,101.258,101.072,101.24,5723298804.0
2006-03-31 15:00:00,101.25,101.36,101.04,101.083,4657241245.0
2006-03-31 16:00:00,101.035,101.19,100.855,101.095,5629502319.0
2006-03-31 17:00:00,101.095,101.193,100.77,100.975,5191172092.0
2006-03-31 18:00:00,100.975,101.04,100.605,100.64,3846328196.0
2006-03-31 19:00:00,100.65,100.815,100.635,100.76,4495156186.0
2006-03-31 20:00:00,100.755,100.862,100.73,100.815,4408424820.0
2006-03-31 21:00:00,100.815,100.844,100.683,100.725,4508916016.0
2006-03-31 22:00:00,100.713,100.82,100.687,100.743,7783070290.0
2006-03-31 23:00:00,100.743,100.795,100.503,100.76,3062786963.0
2006-04-02 23:00:00,100.76,100.76,100.705,100.75,503659535.0
2006-04-03 00:00:00,100.74,100.755,100.695,100.75,3537249345.0
2006-04-03 01:00:00,100.75,100.9,100.565,100.832,4658263583.0
2006-04-03 02:00:00,100.832,101.157,100.52,100.97,4651590291.0
2006-04-03 03:00:00,100.97,101.085,100.804,100.97,3617059439.0
2006-04-03 04:00:00,100.98,101.033,100.88,100.983,2260002745.0
2006-04-03 05:00:00,100.983,101.075,100.92,101.023,7737108969.0
2006-04-03 06:00:00,101.035,101.367,100.992,101.195,4560240494.0
2006-04-03 07:00:00,101.195,101.223,100.998,101.015,4373495245.0
2006-04-03 08:00:00,101.02,101.135,100.763,100.78,4487331415.0
2006-04-03 09:00:00,100.79,100.965,100.775,100.905,3905428155.0
2006-04-03 10:00:00,100.905,101.05,100.87,100.975,5187848232.0
2006-04-03 11:00:00,100.975,101.06,100.725,100.725,5590598728.0
2006-04-03 12:00:00,100.773,100.955,100.668,100.86,4743757868.0
2006-04-03 13:00:00,100.85,100.871,100.66,100.78,5701063736.0
2006-04-03 14:00:00,100.773,100.837,100.505,100.68,4414557292.0
2006-04-03 15:00:00,100.668,100.703,100.53,100.585,5204585028.0
2006-04-03 16:00:00,100.58,100.615,100.355,100.555,3874993458.0
2006-04-03 17:00:00,100.495,100.61,100.38,100.522,4983984249.0
2006-04-03 18:00:00,100.52,100.71,100.392,100.405,4294289186.0
2006-04-03 19:00:00,100.435,100.49,100.3,100.475,6018808875.0
2006-04-03 20:00:00,100.473,100.485,100.335,100.377,4287938547.0
2006-04-03 21:00:00,100.378,100.41,100.245,100.397,5302244700.0
2006-04-03 22:00:00,100.393,100.46,100.334,100.46,5096369432.0
2006-04-03 23:00:00,100.452,100.545,100.415,100.505,1711759552.0
2006-04-04 00:00:00,100.51,100.536,100.435,100.51,4706845015.0
2006-04-04 01:00:00,100.51,100.539,100.371,100.483,4561462762.0
2006-04-04 02:00:00,100.483,100.605,100.425,100.49,4550663870.0
2006-04-04 03:00:00,100.49,100.491,100.235,100.36,4685596080.0
2006-04-04 04:00:00,100.355,100.422,100.1,100.412,2995865147.0
2006-04-04 05:00:00,100.42,100.505,100.283,100.283,5123804431.0
2006-04-04 06:00:00,100.287,100.287,100.005,100.098,5309256221.0
2006-04-04 07:00:00,100.097,100.26,100.08,100.233,4213081060.0
2006-04-04 08:00:00,100.235,100.292,100.042,100.115,6011571258.0
2006-04-04 09:00:00,100.115,100.425,100.11,100.22,4339752175.0
2006-04-04 10:00:00,100.222,100.445,100.129,100.375,4986715870.0
2006-04-04 11:00:00,100.435,100.475,100.33,100.41,3829022563.0
2006-04-04 12:00:00,100.415,100.615,100.415,100.588,5259464329.0
2006-04-04 13:00:00,100.6,100.652,100.44,100.493,4328384030.0
2006-04-04 14:00:00,100.5,100.637,100.345,100.5,5676344621.0
2006-04-04 15:00:00,100.51,100.575,100.119,100.343,4671518837.0
2006-04-04 16:00:00,100.295,100.795,100.295,100.775,5547046952.0
2006-04-04 17:00:00,100.765,100.825,100.668,100.675,5145165950.0
2006-04-04 18:00:00,100.675,100.818,100.625,100.81,3884940785.0
2006-04-04 19:00:00,100.8,101.045,100.8,100.87,4460155929.0
2006-04-04 20:00:00,100.865,101.025,100.86,100.935,4350814574.0
2006-04-04 21:00:00,100.925,101.05,100.925,101.015,4431261852.0
2006-04-04 22:00:00,101.003,101.056,100.936,101.023,7858994517.0
2006-04-04 23:00:00,101.023,101.05,100.975,100.99,1509568622.0
2006-04-05 00:00:00,100.98,101.01,100.84,100.94,3518136997.0
2006-04-05 01:00:00,100.94,100.981,100.847,100.902,4454069201.0
2006-04-05 02:00:00,100.9,101.02,100.77,100.9,4408043312.0
2006-04-05 03:00:00,100.9,100.92,100.62,100.64,3116715252.0
2006-04-05 04:00:00,100.65,100.695,100.52,100.583,2700395112.0
2006-04-05 05:00:00,100.583,100.6,100.39,100.483,7995544442.0
2006-04-05 06:00:00,100.495,100.515,100.35,100.425,4471427449.0
2006-04-05 07:00:00,100.425,100.525,100.37,100.485,4241576415.0
2006-04-05 08:00:00,100.49,100.535,100.395,100.41,4454243783.0
2006-04-05 09:00:00,100.42,100.637,100.342,100.495,3954473638.0
2006-04-05 10:00:00,100.495,100.77,100.415,100.615,5204198547.0
2006-04-05 11:00:00,100.615,100.965,100.615,100.775,5424209213.0
2006-04-05 12:00:00,100.823,101.016,100.79,100.96,4731688456.0
2006-04-05 13:00:00,100.95,101.112,100.92,101.07,5727389652.0
2006-04-05 14:00:00,101.063,101.245,100.955,101.12,4245105581.0
2006-04-05 15:00:00,101.108,101.385,101.095,101.215,5269574751.0
2006-04-05 16:00:00,101.21,101.325,101.11,101.205,3828010938.0
2006-04-05 17:00:00,101.145,101.3,101.09,101.162,5068238784.0
2006-04-05 18:00:00,101.16,101.21,101.016,101.085,4362885030.0
2006-04-05 19:00:00,101.085,101.09,100.937,101.025,5987820567.0
2006-04-05 20:00:00,101.023,101.083,100.965,100.987,4414942280.0
2006-04-05 21:00:00,100.988,101.052,100.925,100.997,5291882271.0
2006-04-05 22:00:00,100.993,101.017,100.895,101.01,5155816447.0
2006-04-05 23:00:00,101.002,101.015,100.925,100.995,1889618463.0
2006-04-06 00:00:00,101.0,101.037,100.953,100.98,4667939216.0
2006-04-06 01:00:00,100.98,101.23,100.98,101.193,4548128928.0
2006-04-06 02:00:00,101.193,101.335,101.138,101.26,4547099523.0
2006-04-06 03:00:00,101.26,101.263,100.998,101.24,4741075742.0
2006-04-06 04:00:00,101.245,101.245,101.015,101.11,4091204502.0
2006-04-06 05:00:00,101.12,101.124,101.014,101.093,5175456931.0
2006-04-06 06:00:00,101.097,101.183,101.02,101.138,5266944387.0
2006-04-06 07:00:00,101.137,101.253,101.103,101.223,4432656917.0
2006-04-06 08:00:00,101.225,101.345,101.207,101.305,5968178019.0
2006-04-06 09:00:00,101.305,101.435,101.11,101.24,4321507114.0
2006-04-06 10:00:00,101.242,101.33,101.185,101.195,5096112323.0
2006-04-06 11:00:00,101.255,101.425,101.075,101.38,3863458476.0
2006-04-06 12:00:00,101.385,101.498,101.285,101.498,5193509299.0
2006-04-06 13:00:00,101.51,101.865,101.452,101.733,4282518292.0
2006-04-06 14:00:00,101.74,101.85,101.61,101.71,5762064978.0
2006-04-06 15:00:00,101.71,101.945,101.617,101.633,4727028539.0
2006-04-06 16:00:00,101.585,102.045,101.585,102.025,5417684371.0
2006-04-06 17:00:00,102.025,102.11,101.985,102.055,5155252863.0
2006-04-06 18:00:00,102.055,102.1,101.993,102.05,3884810882.0
2006-04-06 19:00:00,102.04,102.3,101.998,102.1,4499542013.0
2006-04-06 20:00:00,102.095,102.244,101.985,101.985,4137307469.0
2006-04-06 21:00:00,101.985,102.025,101.93,101.985,4489673779.0
2006-04-06 22:00:00,101.973,102.135,101.945,102.123,7978593743.0
2006-04-06 23:00:00,102.123,102.135,102.12,102.125,14139216.0
2006-04-07 01:00:00,102.12,102.205,101.96,101.96,4001915122.0
2006-04-07 02:00:00,101.973,102.123,101.893,101.993,8064554920.0
2006-04-07 03:00:00,102.005,102.13,101.935,102.005,4459964084.0
2006-04-07 04:00:00,102.005,102.055,101.96,101.995,3187865533.0
2006-04-07 05:00:00,102.0,102.044,101.91,101.93,4447186156.0
2006-04-07 06:00:00,101.94,101.94,101.833,101.875,3878067061.0
2006-04-07 07:00:00,101.875,102.055,101.86,102.035,5272834876.0
2006-04-07 08:00:00,102.035,102.15,101.705,101.705,5415631487.0
2006-04-07 09:00:00,101.753,102.06,101.661,102.0,4845125589.0
2006-04-07 10:00:00,101.99,102.05,101.832,101.87,5801402908.0
2006-04-07 11:00:00,101.863,101.941,101.777,101.91,4262782862.0
2006-04-07 12:00:00,101.898,102.12,101.873,102.045,5219348835.0
2006-04-07 13:00:00,102.04,102.625,102.025,102.595,3863757347.0
2006-04-07 14:00:00,102.535,102.752,102.435,102.682,5086580617.0
2006-04-07 15:00:00,102.68,102.855,102.561,102.585,4318091292.0
2006-04-07 16:00:00,102.585,102.965,102.56,102.905,5955639353.0
2006-04-07 17:00:00,102.913,103.2,102.783,103.167,4414441560.0
2006-04-07 18:00:00,103.168,103.202,102.997,102.997,5276011757.0
2006-04-07 19:00:00,102.993,103.042,102.93,103.02,5196565940.0
2006-04-07 20:00:00,103.01,103.17,102.978,103.115,4079730546.0
2006-04-07 21:00:00,103.12,103.148,102.897,102.95,4620972314.0
2006-04-07 22:00:00,102.95,102.955,102.83,102.873,4619900746.0
2006-04-10 00:00:00,102.875,102.895,102.873,102.89,428641570.0
2006-04-10 01:00:00,102.885,102.955,102.835,102.895,5240658608.0
2006-04-10 02:00:00,102.895,102.955,102.722,102.745,5166381490.0
2006-04-10 03:00:00,102.75,102.825,102.702,102.705,4256344486.0
2006-04-10 04:00:00,102.693,102.787,102.665,102.723,4802400958.0
2006-04-10 05:00:00,102.723,102.745,102.612,102.68,4670396485.0
2006-04-10 06:00:00,102.68,102.815,102.647,102.81,4075132378.0
2006-04-10 07:00:00,102.805,102.938,102.705,102.92,3849119987.0
2006-04-10 08:00:00,102.93,103.026,102.793,102.793,5270031849.0
2006-04-10 09:00:00,102.797,103.009,102.757,102.998,5220221588.0
2006-04-10 10:00:00,102.997,103.125,102.985,103.043,4368889659.0
2006-04-10 11:00:00,103.045,103.235,103.018,103.195,5994869820.0
2006-04-10 12:00:00,103.195,103.203,103.04,103.15,4356632940.0
2006-04-10 13:00:00,103.152,103.2,103.08,103.095,5016072142.0
2006-04-10 14:00:00,103.145,103.34,103.075,103.27,3892227194.0
2006-04-10 15:00:00,103.275,103.385,103.198,103.368,5204718857.0
2006-04-10 16:00:00,103.38,103.39,103.14,103.163,4269120913.0
2006-04-10 17:00:00,103.17,103.453,103.135,103.44,5711223018.0
2006-04-10 18:00:00,103.45,103.49,103.302,103.343,4887064048.0
2006-04-10 19:00:00,103.295,103.438,103.22,103.225,5425113873.0
2006-04-10 20:00:00,103.225,103.265,103.122,103.165,5272358305.0
2006-04-10 21:00:00,103.165,103.18,102.947,102.99,3905613176.0
2006-04-10 22:00:00,102.98,103.026,102.925,103.02,4419930159.0
2006-04-10 23:00:00,103.015,103.02,102.955,102.995,1189363842.0
2006-04-11 00:00:00,102.995,103.16,102.995,103.095,4475837656.0
2006-04-11 01:00:00,103.083,103.215,103.057,103.163,8164326940.0
2006-04-11 02:00:00,103.163,103.226,103.075,103.113,8171904842.0
2006-04-11 03:00:00,103.125,103.15,103.02,103.055,4435836246.0
2006-04-11 04:00:00,103.055,103.15,103.05,103.105,2902717203.0
2006-04-11 05:00:00,103.11,103.13,102.945,103.11,4330306134.0
2006-04-11 06:00:00,103.12,103.193,103.086,103.175,3958574203.0
2006-04-11 07:00:00,103.175,103.265,103.13,103.225,5253887925.0
2006-04-11 08:00:00,103.225,103.35,103.083,103.275,5406688028.0
2006-04-11 09:00:00,103.323,103.43,103.242,103.32,4827296715.0
2006-04-11 10:00:00,103.31,103.485,103.297,103.4,5693354813.0
2006-04-11 11:00:00,103.423,103.525,103.41,103.47,4196657231.0
2006-04-11 12:00:00,103.458,103.62,103.417,103.555,5304410305.0
2006-04-11 13:00:00,103.55,103.675,103.47,103.575,3897064969.0
2006-04-11 14:00:00,103.515,103.73,103.515,103.632,5068425113.0
2006-04-11 15:00:00,103.63,103.74,103.387,103.485,4391089965.0
2006-04-11 16:00:00,103.485,103.675,103.445,103.625,5996208726.0
2006-04-11 17:00:00,103.623,103.667,103.46,103.507,4284106711.0
2006-04-11 18:00:00,103.508,103.529,103.343,103.367,5232113826.0
2006-04-11 19:00:00,103.363,103.5,103.354,103.47,5323054860.0
2006-04-11 20:00:00,103.46,103.467,103.333,103.385,3718961486.0
2006-04-11 21:00:00,103.39,103.436,103.204,103.28,4005640443.0
2006-04-11 22:00:00,103.28,103.455,103.225,103.443,4731069503.0
2006-04-11 23:00:00,103.443,103.45,103.338,103.413,3783045529.0
2006-04-12 00:00:00,103.425,103.426,103.22,103.26,3865001809.0
2006-04-12 01:00:00,103.255,103.27,103.1,103.165,5086371915.0
2006-04-12 02:00:00,103.165,103.235,102.97,102.995,4893391853.0
2006-04-12 03:00:00,103.0,103.145,102.96,103.105,3631190823.0
2006-04-12 04:00:00,103.093,103.112,102.995,103.073,5064393087.0
2006-04-12 05:00:00,103.073,103.15,103.015,103.11,4793810802.0
2006-04-12 06:00:00,103.11,103.18,103.05,103.17,3810065434.0
2006-04-12 07:00:00,103.165,103.23,103.117,103.21,2634200535.0
2006-04-12 08:00:00,103.22,103.253,103.038,103.073,5345530318.0
2006-04-12 09:00:00,103.077,103.25,102.975,103.238,5281636571.0
2006-04-12 10:00:00,103.237,103.245,103.03,103.083,4189069406.0
2006-04-12 11:00:00,103.085,103.194,103.043,103.095,5885606175.0
2006-04-12 12:00:00,103.095,103.175,102.995,103.12,4373733771.0
2006-04-12 13:00:00,103.122,103.122,102.963,102.965,4988339857.0
2006-04-12 14:00:00,103.025,103.24,103.015,103.14,3929616536.0
2006-04-12 15:00:00,103.145,103.16,102.89,103.018,5208923892.0
2006-04-12 16:00:00,103.03,103.16,102.93,103.073,4205369607.0
2006-04-12 17:00:00,103.05,103.177,103.017,103.13,5707558766.0
2006-04-12 18:00:00,103.14,103.175,102.97,103.073,4781336535.0
2006-04-12 19:00:00,103.025,103.21,103.025,103.155,5357818091.0
2006-04-12 20:00:00,103.155,103.27,103.115,103.245,5271645454.0
2006-04-12 21:00:00,103.245,103.397,103.125,103.36,3999156743.0
2006-04-12 22:00:00,103.35,103.367,103.165,103.29,4526916071.0
2006-04-12 23:00:00,103.285,103.295,103.185,103.255,2039991214.0
2006-04-13 00:00:00,103.255,103.265,103.005,103.095,4499627290.0
2006-04-13 01:00:00,103.083,103.158,102.965,103.093,8169010302.0
2006-04-13 02:00:00,103.093,103.155,103.006,103.073,8275666821.0
2006-04-13 03:00:00,103.085,103.18,102.992,103.135,4482367540.0
2006-04-13 04:00:00,103.135,103.203,103.04,103.065,5121085173.0
2006-04-13 05:00:00,103.07,103.153,103.02,103.08,4514945662.0
2006-04-13 06:00:00,103.09,103.13,103.019,103.115,3992051625.0
2006-04-13 07:00:00,103.115,103.195,103.059,103.145,5313905474.0
2006-04-13 08:00:00,103.145,103.204,103.07,103.115,5277095456.0
2006-04-13 09:00:00,103.163,103.282,102.99,103.24,4760814368.0
2006-04-13 10:00:00,103.23,103.415,103.187,103.36,5741921909.0
2006-04-13 11:00:00,103.383,103.417,103.285,103.37,4221829045.0
2006-04-13 12:00:00,103.358,103.475,103.308,103.445,5124646659.0
2006-04-13 13:00:00,103.44,103.478,103.2,103.295,4024109674.0
2006-04-13 14:00:00,103.235,103.525,103.075,103.112,4947761205.0
2006-04-13 15:00:00,103.11,103.14,102.965,102.975,4412699665.0
2006-04-13 16:00:00,102.975,103.02,102.67,102.705,5949130626.0
2006-04-13 17:00:00,102.703,102.835,102.673,102.817,4206427273.0
2006-04-13 18:00:00,102.818,102.818,102.695,102.747,5153298302.0
2006-04-13 19:00:00,102.743,102.855,102.659,102.77,5355907257.0
2006-04-13 20:00:00,102.76,102.87,102.757,102.835,2533457050.0
2006-04-13 21:00:00,102.84,102.935,102.797,102.89,3735827074.0
2006-04-13 22:00:00,102.89,102.992,102.845,102.973,4845393984.0
2006-04-13 23:00:00,102.973,102.98,102.915,102.963,3748435524.0
2006-04-14 00:00:00,102.975,102.975,102.95,102.96,2067720251.0
2006-04-14 01:00:00,103.02,103.081,102.97,103.045,3418149133.0
2006-04-14 02:00:00,103.043,103.075,102.958,103.0,4829472063.0
2006-04-14 03:00:00,103.0,103.155,102.957,103.12,2992153987.0
2006-04-14 04:00:00,103.115,103.14,103.025,103.12,2037145046.0
2006-04-14 05:00:00,103.13,103.19,103.055,103.113,5313921858.0
2006-04-14 06:00:00,103.117,103.147,103.005,103.078,5053000574.0
2006-04-14 07:00:00,103.077,103.13,103.015,103.103,4280168734.0
2006-04-14 08:00:00,103.105,103.182,103.078,103.165,5819676181.0
2006-04-14 09:00:00,103.165,103.19,103.082,103.12,4377891993.0
2006-04-14 10:00:00,103.122,103.24,103.079,103.135,4990764683.0
2006-04-14 11:00:00,103.195,103.199,103.08,103.1,4058465234.0
2006-04-14 12:00:00,103.105,103.155,103.02,103.068,5118947004.0
2006-04-14 13:00:00,103.08,103.17,103.025,103.043,4259269870.0
2006-04-14 14:00:00,103.02,103.211,103.02,103.21,5722442846.0
2006-04-14 15:00:00,103.22,103.24,103.088,103.153,4704747685.0
2006-04-14 16:00:00,103.105,103.19,103.095,103.145,5269973953.0
2006-04-14 17:00:00,103.145,103.205,103.015,103.015,5317027499.0
2006-04-14 18:00:00,103.015,103.045,102.945,103.0,3982827627.0
2006-04-14 19:00:00,102.99,103.07,102.985,103.05,4549218278.0
2006-04-14 20:00:00,103.045,103.105,102.98,103.035,4870282971.0
2006-04-14 21:00:00,103.035,103.06,102.98,103.015,4480088820.0
2006-04-14 22:00:00,103.003,103.035,102.925,102.983,8108005684.0
2006-04-17 01:00:00,102.978,103.012,102.805,102.91,3919139204.0
2006-04-17 02:00:00,102.91,102.933,102.67,102.79,3736332615.0
2006-04-17 03:00:00,102.785,102.791,102.61,102.767,3221598514.0
2006-04-17 04:00:00,102.775,103.08,102.725,103.063,2435197245.0
2006-04-17 05:00:00,103.063,103.068,102.91,102.943,8144216475.0
2006-04-17 06:00:00,102.955,103.0,102.915,102.985,4458318987.0
2006-04-17 07:00:00,102.985,103.035,102.91,102.975,4889144236.0
2006-04-17 08:00:00,102.98,103.115,102.932,103.05,4594199336.0
2006-04-17 09:00:00,103.06,103.084,102.985,103.035,3964237771.0
2006-04-17 10:00:00,103.035,103.125,102.959,102.985,5263983679.0
2006-04-17 11:00:00,102.985,103.123,102.972,103.015,5242792083.0
2006-04-17 12:00:00,103.063,103.15,102.978,103.04,4687036025.0
2006-04-17 13:00:00,103.03,103.07,102.723,102.83,5725826789.0
2006-04-17 14:00:00,102.853,102.92,102.555,102.8,4221637791.0
2006-04-17 15:00:00,102.788,102.92,102.723,102.845,4998733763.0
2006-04-17 16:00:00,102.84,102.935,102.645,102.765,4076062138.0
2006-04-17 17:00:00,102.705,102.816,102.67,102.712,4961043667.0
2006-04-17 18:00:00,102.71,102.935,102.705,102.925,4485781907.0
2006-04-17 19:00:00,102.925,102.935,102.746,102.775,5891670808.0
2006-04-17 20:00:00,102.773,102.8,102.695,102.797,4314210612.0
2006-04-17 21:00:00,102.798,102.86,102.687,102.817,5084246225.0
2006-04-17 22:00:00,102.813,102.835,102.775,102.83,5347133908.0
2006-04-17 23:00:00,102.82,102.83,102.82,102.822,141259966.0
2006-04-18 00:00:00,102.825,102.825,102.663,102.71,511216327.0
2006-04-18 01:00:00,102.71,102.775,102.665,102.743,4842540286.0
2006-04-18 02:00:00,102.743,102.985,102.725,102.82,4876287990.0
2006-04-18 03:00:00,102.82,102.865,102.767,102.837,4464642516.0
2006-04-18 04:00:00,102.84,102.926,102.795,102.83,2930982853.0
2006-04-18 05:00:00,102.84,102.875,102.785,102.843,5361005575.0
2006-04-18 06:00:00,102.847,102.865,102.735,102.838,5060151662.0
2006-04-18 07:00:00,102.837,102.845,102.754,102.783,4315455695.0
2006-04-18 08:00:00,102.785,102.85,102.653,102.835,5925199741.0
2006-04-18 09:00:00,102.835,103.15,102.789,103.11,4477459417.0
2006-04-18 10:00:00,103.112,103.23,103.03,103.075,4929256841.0
2006-04-18 11:00:00,103.135,103.135,102.905,103.09,4071804775.0
2006-04-18 12:00:00,103.095,103.095,102.915,102.988,4928785453.0
2006-04-18 13:00:00,103.0,103.07,102.918,103.013,4262771902.0
2006-04-18 14:00:00,102.99,103.065,102.62,102.68,5697633287.0
2006-04-18 15:00:00,102.69,103.08,102.66,103.063,4639966794.0
2006-04-18 16:00:00,103.015,103.08,102.807,102.835,5201375546.0
2006-04-18 17:00:00,102.835,103.068,102.806,103.055,5261061641.0
2006-04-18 18:00:00,103.055,103.12,102.985,103.02,4005311180.0
2006-04-18 19:00:00,103.01,103.04,102.925,103.03,4508390823.0
2006-04-18 20:00:00,103.025,103.08,102.73,102.785,4939984226.0
2006-04-18 21:00:00,102.785,102.885,102.745,102.885,4513876285.0
2006-04-18 22:00:00,102.873,102.891,102.645,102.693,8089690469.0
2006-04-18 23:00:00,102.693,102.705,102.69,102.695,15153779.0
2006-04-19 01:00:00,102.692,102.692,102.43,102.55,3492772577.0
2006-04-19 02:00:00,102.56,102.635,102.465,102.52,3690233607.0
2006-04-19 03:00:00,102.517,102.57,102.35,102.53,4293224580.0
2006-04-19 04:00:00,102.53,102.61,102.47,102.593,2918602721.0
2006-04-19 05:00:00,102.593,102.626,102.462,102.523,7992213377.0
2006-04-19 06:00:00,102.535,102.585,102.437,102.545,4510859360.0
2006-04-19 07:00:00,102.545,102.685,102.495,102.685,4360000972.0
2006-04-19 08:00:00,102.69,102.76,102.59,102.69,4504862645.0
2006-04-19 09:00:00,102.7,102.868,102.633,102.765,4013769397.0
2006-04-19 10:00:00,102.765,102.85,102.66,102.715,5188254442.0
2006-04-19 11:00:00,102.715,102.738,102.521,102.723,5146779523.0
2006-04-19 12:00:00,102.723,102.825,102.65,102.72,4682645675.0
2006-04-19 13:00:00,102.71,102.905,102.705,102.81,5679798784.0
2006-04-19 14:00:00,102.833,103.07,102.695,103.07,4231778670.0
2006-04-19 15:00:00,103.058,103.39,103.025,103.375,4846519974.0
2006-04-19 16:00:00,103.37,103.525,103.325,103.525,4059935037.0
2006-04-19 17:00:00,103.465,103.65,103.355,103.412,4945520525.0
2006-04-19 18:00:00,103.41,103.44,103.245,103.245,4463304438.0
2006-04-19 19:00:00,103.245,103.385,103.198,103.255,5854519664.0
2006-04-19 20:00:00,103.253,103.31,103.148,103.237,4384506500.0
2006-04-19 21:00:00,103.238,103.305,103.06,103.157,5033419302.0
2006-04-19 22:00:00,103.153,103.245,103.055,103.23,5345102945.0
2006-04-19 23:00:00,103.22,103.32,103.174,103.23,2409600172.0
2006-04-20 00:00:00,103.227,103.424,103.227,103.34,4449215875.0
2006-04-20 01:00:00,103.34,103.395,103.275,103.333,4800300060.0
2006-04-20 02:00:00,103.333,103.365,103.205,103.32,4752725184.0
2006-04-20 03:00:00,103.32,103.435,103.262,103.327,4431026292.0
2006-04-20 04:00:00,103.33,103.385,103.24,103.35,3710210375.0
2006-04-20 05:00:00,103.36,103.417,103.298,103.313,5402556412.0
2006-04-20 06:00:00,103.317,103.403,103.26,103.378,5054383182.0
2006-04-20 07:00:00,103.377,103.464,103.305,103.403,4405270254.0
2006-04-20 08:00:00,103.405,103.495,103.381,103.415,5899309538.0
2006-04-20 09:00:00,103.415,103.458,103.32,103.4,4467236775.0
2006-04-20 10:00:00,103.402,103.6,103.305,103.305,4911924512.0
2006-04-20 11:00:00,103.365,103.397,103.103,103.26,4107599488.0
2006-04-20 12:00:00,103.265,103.375,103.2,103.318,4955521223.0
2006-04-20 13:00:00,103.33,103.46,103.31,103.433,4247419723.0
2006-04-20 14:00:00,103.41,103.64,103.365,103.59,5745904052.0
2006-04-20 15:00:00,103.6,103.638,103.196,103.233,4702662687.0
2006-04-20 16:00:00,103.233,103.265,102.885,102.965,5200754919.0
2006-04-20 17:00:00,102.965,103.14,102.905,103.125,5173631874.0
2006-04-20 18:00:00,103.125,103.18,102.939,103.01,4013689356.0
2006-04-20 19:00:00,103.0,103.195,103.0,103.08,4584168161.0
2006-04-20 20:00:00,103.075,103.14,103.0,103.125,4344164250.0
2006-04-20 21:00:00,103.125,103.13,103.007,103.115,4488803078.0
2006-04-20 22:00:00,103.103,103.2,102.98,103.183,7876526602.0
2006-04-20 23:00:00,103.183,103.195,102.955,103.0,2106231158.0
2006-04-21 00:00:00,103.0,103.097,102.92,102.957,4312410750.0
2006-04-21 01:00:00,102.96,103.14,102.89,103.05,3677068736.0
2006-04-21 02:00:00,103.053,103.169,103.0,103.133,7859199406.0
2006-04-21 03:00:00,103.145,103.155,103.06,103.095,4581859899.0
2006-04-21 04:00:00,103.085,103.21,103.065,103.175,3982502059.0
2006-04-21 05:00:00,103.18,103.245,103.13,103.21,4567137937.0
2006-04-21 06:00:00,103.22,103.233,103.135,103.205,4020669629.0
2006-04-21 07:00:00,103.205,103.222,103.11,103.155,5157341393.0
2006-04-21 08:00:00,103.155,103.255,102.998,103.053,5147165162.0
2006-04-21 09:00:00,103.053,103.266,103.05,103.25,4679387200.0
2006-04-21 10:00:00,103.24,103.513,103.085,103.1,5630275945.0
2006-04-21 11:00:00,103.123,103.2,102.985,103.15,4165432870.0
2006-04-21 12:00:00,103.138,103.16,102.97,103.095,5114602162.0
2006-04-21 13:00:00,103.09,103.17,103.005,103.135,4109469502.0
2006-04-21 14:00:00,103.075,103.139,102.71,102.782,4926270671.0
2006-04-21 15:00:00,102.78,102.928,102.727,102.755,4449863141.0
2006-04-21 16:00:00,102.755,102.88,102.637,102.725,5930567905.0
2006-04-21 17:00:00,102.723,102.8,102.588,102.767,4416798898.0
2006-04-21 18:00:00,102.768,102.82,102.495,102.727,5039771802.0
2006-04-21 19:00:00,102.723,102.877,102.71,102.78,5479591391.0
2006-04-21 20:00:00,102.77,102.81,102.526,102.58,3564507310.0
2006-04-21 21:00:00,102.577,102.637,102.445,102.49,4331789095.0
2006-04-21 22:00:00,102.49,102.535,102.395,102.483,4720552396.0
2006-04-24 03:00:00,102.49,102.49,101.878,101.885,1281637339.0
2006-04-24 04:00:00,101.873,101.91,101.666,101.713,5004269764.0
2006-04-24 05:00:00,101.713,101.81,101.682,101.75,4705257910.0
2006-04-24 06:00:00,101.75,101.835,101.695,101.747,4180978489.0
2006-04-24 07:00:00,101.75,101.825,101.68,101.71,3402337979.0
2006-04-24 08:00:00,101.72,101.83,101.495,101.553,5453875481.0
2006-04-24 09:00:00,101.557,101.678,101.175,101.308,5069458092.0
2006-04-24 10:00:00,101.307,101.55,101.29,101.423,4461384788.0
2006-04-24 11:00:00,101.425,101.587,101.34,101.365,5904923752.0
2006-04-24 12:00:00,101.365,101.43,101.265,101.28,4442853069.0
2006-04-24 13:00:00,101.282,101.33,101.075,101.075,4995327147.0
2006-04-24 14:00:00,101.135,101.195,100.993,101.15,4100832670.0
2006-04-24 15:00:00,101.155,101.215,100.784,100.838,5027240559.0
2006-04-24 16:00:00,100.85,100.961,100.77,100.883,4178889755.0
2006-04-24 17:00:00,100.86,101.072,100.85,101.01,5711648440.0
2006-04-24 18:00:00,101.02,101.049,100.61,100.783,4700266254.0
2006-04-24 19:00:00,100.783,100.903,100.723,100.755,5118173815.0
2006-04-24 20:00:00,100.755,100.757,100.51,100.605,5158103646.0
2006-04-24 21:00:00,100.605,100.737,100.535,100.71,4089682806.0
2006-04-24 22:00:00,100.7,100.804,100.66,100.73,4671886356.0
2006-04-24 23:00:00,100.725,100.93,100.717,100.885,2349443084.0
2006-04-25 00:00:00,100.885,100.898,100.715,100.785,4607227332.0
2006-04-25 01:00:00,100.773,100.875,100.695,100.743,7785876844.0
2006-04-25 02:00:00,100.743,100.76,100.46,100.603,7811135592.0
2006-04-25 03:00:00,100.615,100.805,100.528,100.625,4625196221.0
2006-04-25 04:00:00,100.625,100.745,100.555,100.685,3085490471.0
2006-04-25 05:00:00,100.69,100.758,100.65,100.7,4627404641.0
2006-04-25 06:00:00,100.71,100.805,100.607,100.765,4026736394.0
2006-04-25 07:00:00,100.765,100.94,100.725,100.785,5201090982.0
2006-04-25 08:00:00,100.785,100.86,100.552,100.603,5050251046.0
2006-04-25 09:00:00,100.603,100.717,100.55,100.69,4711050695.0
2006-04-25 10:00:00,100.68,100.78,100.575,100.62,5714027843.0
2006-04-25 11:00:00,100.643,100.765,100.615,100.71,4130000731.0
2006-04-25 12:00:00,100.698,100.803,100.57,100.595,5145286485.0
2006-04-25 13:00:00,100.59,100.75,100.565,100.685,4043678371.0
2006-04-25 14:00:00,100.625,100.74,100.515,100.612,4892034943.0
2006-04-25 15:00:00,100.61,101.225,100.52,101.165,4484692183.0
2006-04-25 16:00:00,101.175,101.51,101.14,101.395,5920268543.0
2006-04-25 17:00:00,101.393,101.51,101.235,101.447,4515528209.0
2006-04-25 18:00:00,101.448,101.603,101.424,101.547,5096586266.0
2006-04-25 19:00:00,101.543,101.562,101.441,101.48,5447491931.0
2006-04-25 20:00:00,101.47,101.559,101.407,101.42,3099674112.0
2006-04-25 21:00:00,101.417,101.59,101.39,101.44,3994259194.0
2006-04-25 22:00:00,101.44,101.475,101.38,101.453,4647555408.0
2006-04-25 23:00:00,101.453,101.537,101.405,101.523,3905157025.0
2006-04-26 00:00:00,101.535,101.595,101.458,101.535,4791502376.0
2006-04-26 01:00:00,101.535,101.64,101.398,101.555,4590690559.0
2006-04-26 02:00:00,101.555,101.57,101.45,101.495,4617097507.0
2006-04-26 03:00:00,101.495,101.605,101.48,101.585,4719203388.0
2006-04-26 04:00:00,101.573,101.617,101.455,101.503,5117050657.0
2006-04-26 05:00:00,101.503,101.755,101.43,101.67,4655443870.0
2006-04-26 06:00:00,101.67,101.728,101.577,101.647,3462965858.0
2006-04-26 07:00:00,101.65,101.73,101.528,101.55,2676687932.0
2006-04-26 08:00:00,101.56,101.689,101.421,101.623,5479849190.0
2006-04-26 09:00:00,101.627,101.725,101.575,101.668,5135235405.0
2006-04-26 10:00:00,101.667,101.715,101.578,101.623,4522576869.0
2006-04-26 11:00:00,101.625,101.694,101.57,101.625,5923310355.0
2006-04-26 12:00:00,101.635,101.84,101.61,101.71,4519557896.0
2006-04-26 13:00:00,101.712,101.763,101.585,101.585,4961656287.0
2006-04-26 14:00:00,101.645,101.98,101.473,101.98,4080884018.0
2006-04-26 15:00:00,101.995,102.02,101.82,101.938,5127836588.0
2006-04-26 16:00:00,101.95,102.09,101.777,101.803,4141842820.0
2006-04-26 17:00:00,101.78,101.878,101.712,101.73,5759455218.0
2006-04-26 18:00:00,101.74,101.79,101.65,101.71,4710897559.0
2006-04-26 19:00:00,101.703,101.886,101.66,101.785,4757918125.0
2006-04-26 20:00:00,101.785,101.794,101.57,101.595,5110541737.0
2006-04-26 21:00:00,101.595,101.725,101.565,101.63,4012492340.0
2006-04-26 22:00:00,101.62,101.71,101.575,101.67,4663687289.0
2006-04-26 23:00:00,101.665,101.805,101.657,101.765,2176285236.0
2006-04-27 00:00:00,101.765,101.81,101.685,101.765,4573120818.0
2006-04-27 01:00:00,101.753,101.825,101.636,101.733,7797202427.0
2006-04-27 02:00:00,101.733,101.797,101.675,101.753,7688018176.0
2006-04-27 03:00:00,101.765,101.805,101.72,101.765,4672198735.0
2006-04-27 04:00:00,101.765,101.772,101.65,101.725,4599158818.0
2006-04-27 05:00:00,101.73,101.762,101.685,101.74,4621899834.0
2006-04-27 06:00:00,101.75,101.76,101.685,101.745,4008132197.0
2006-04-27 07:00:00,101.745,101.758,101.625,101.645,5096904022.0
2006-04-27 08:00:00,101.645,101.796,101.62,101.733,4526540375.0
2006-04-27 09:00:00,101.74,101.815,101.635,101.71,4684094577.0
2006-04-27 10:00:00,101.7,101.78,101.69,101.71,5767544506.0
2006-04-27 11:00:00,101.733,101.753,101.528,101.62,4152730037.0
2006-04-27 12:00:00,101.608,101.608,101.15,101.355,5133438582.0
2006-04-27 13:00:00,101.35,101.565,101.243,101.545,4106799372.0
2006-04-27 14:00:00,101.485,101.712,101.485,101.63,4955986246.0
2006-04-27 15:00:00,101.63,101.948,101.617,101.935,4557293505.0
2006-04-27 16:00:00,101.935,101.945,101.405,101.445,5834516421.0
2006-04-27 17:00:00,101.443,101.69,101.365,101.437,4573967847.0
2006-04-27 18:00:00,101.438,101.59,101.297,101.487,5060582932.0
2006-04-27 19:00:00,101.483,101.52,101.363,101.48,5462560481.0
2006-04-27 20:00:00,101.47,101.57,101.44,101.56,2158331164.0
2006-04-27 21:00:00,101.557,101.608,101.51,101.57,2875731657.0
2006-04-27 22:00:00,101.575,101.653,101.532,101.603,4580467260.0
2006-04-27 23:00:00,101.603,101.737,101.555,101.643,4517545819.0
2006-04-28 00:00:00,101.655,101.68,101.54,101.585,4669900633.0
2006-04-28 01:00:00,101.585,101.631,101.5,101.615,4575213710.0
2006-04-28 02:00:00,101.613,101.71,101.575,101.665,4591568843.0
2006-04-28 03:00:00,101.66,101.82,101.62,101.787,2175441898.0
2006-04-28 04:00:00,101.79,101.797,101.658,101.66,1495591853.0
2006-04-28 05:00:00,101.67,101.725,101.615,101.693,5468996694.0
2006-04-28 06:00:00,101.697,101.752,101.535,101.618,5075228902.0
2006-04-28 07:00:00,101.617,101.689,101.559,101.563,4578520658.0
2006-04-28 08:00:00,101.565,101.85,101.473,101.675,5699800410.0
2006-04-28 09:00:00,101.675,101.735,101.617,101.69,4587171797.0
2006-04-28 10:00:00,101.69,101.75,101.395,101.395,4916379504.0
2006-04-28 11:00:00,101.455,101.595,101.429,101.56,4223159488.0
2006-04-28 12:00:00,101.565,101.625,101.498,101.498,5084828794.0
2006-04-28 13:00:00,101.51,101.69,101.5,101.643,4188997848.0
2006-04-28 14:00:00,101.62,101.771,101.54,101.77,5679602888.0
2006-04-28 15:00:00,101.78,101.895,101.615,101.67,4684081269.0
2006-04-28 16:00:00,101.68,101.925,101.482,101.895,3488160208.0
2006-04-28 17:00:00,101.885,101.95,101.465,101.565,5115069478.0
2006-04-28 18:00:00,101.565,101.74,101.363,101.73,3959310929.0
2006-04-28 19:00:00,101.72,101.755,101.488,101.54,4655463579.0
2006-04-28 20:00:00,101.535,101.627,101.49,101.595,4549046887.0
2006-04-28 21:00:00,101.595,101.865,101.595,101.815,4635685015.0
2006-04-28 22:00:00,101.803,101.925,101.738,101.893,7778573488.0
2006-05-01 01:00:00,101.905,101.905,101.669,101.7,4057971535.0
2006-05-01 02:00:00,101.7,101.845,101.576,101.62,4194010031.0
2006-05-01 03:00:00,101.62,101.65,101.485,101.607,2154132808.0
2006-05-01 04:00:00,101.605,101.63,101.179,101.233,2760102832.0
2006-05-01 05:00:00,101.233,101.352,101.202,101.313,7726815753.0
2006-05-01 06:00:00,101.325,101.356,101.244,101.335,4536774959.0
2006-05-01 07:00:00,101.335,101.368,101.17,101.315,4485718396.0
2006-05-01 08:00:00,101.32,101.335,101.245,101.3,5013136576.0
2006-05-01 09:00:00,101.31,101.405,101.275,101.345,4197873997.0
2006-05-01 10:00:00,101.345,101.435,101.29,101.395,5451492872.0
2006-05-01 11:00:00,101.395,101.475,101.345,101.383,4928541796.0
2006-05-01 12:00:00,101.39,101.485,101.35,101.4,4962880233.0
2006-05-01 13:00:00,101.39,101.455,101.165,101.22,5684975168.0
2006-05-01 14:00:00,101.243,101.27,100.8,100.89,4187612855.0
2006-05-01 15:00:00,100.878,101.11,100.825,101.015,5093155324.0
2006-05-01 16:00:00,101.01,101.435,100.97,101.425,4228277756.0
2006-05-01 17:00:00,101.355,101.59,101.19,101.55,4978454855.0
2006-05-01 18:00:00,101.55,101.58,101.458,101.545,4608556459.0
2006-05-01 19:00:00,101.545,101.796,101.503,101.755,5577608242.0
2006-05-01 20:00:00,101.753,101.82,101.685,101.737,4538939423.0
2006-05-01 21:00:00,101.738,102.0,101.67,101.697,5186689170.0
2006-05-01 22:00:00,101.693,101.805,101.693,101.8,5475466975.0
2006-05-01 23:00:00,101.79,101.8,101.79,101.792,143638532.0
2006-05-02 01:00:00,101.795,102.073,101.795,101.973,4525597241.0
2006-05-02 02:00:00,101.973,102.027,101.86,101.965,4734423789.0
2006-05-02 03:00:00,101.96,101.97,101.79,101.938,3054512205.0
2006-05-02 04:00:00,101.94,101.94,101.815,101.83,3180308164.0
2006-05-02 05:00:00,101.84,101.905,101.802,101.843,5513989923.0
2006-05-02 06:00:00,101.847,101.935,101.825,101.908,5244391974.0
2006-05-02 07:00:00,101.907,101.955,101.855,101.923,4516774492.0
2006-05-02 08:00:00,101.925,102.1,101.844,101.995,5520896802.0
2006-05-02 09:00:00,102.005,102.19,101.978,102.11,4624662156.0
2006-05-02 10:00:00,102.11,102.38,101.97,102.275,4969267810.0
2006-05-02 11:00:00,102.335,102.535,102.13,102.5,4183423658.0
2006-05-02 12:00:00,102.505,102.608,102.405,102.608,5094456183.0
2006-05-02 13:00:00,102.62,102.76,102.437,102.483,4294519675.0
2006-05-02 14:00:00,102.46,102.52,102.155,102.37,5746940737.0
2006-05-02 15:00:00,102.39,102.45,102.203,102.28,4957790100.0
2006-05-02 16:00:00,102.273,102.425,102.18,102.285,4994621881.0
2006-05-02 17:00:00,102.285,102.375,102.19,102.315,5491478112.0
2006-05-02 18:00:00,102.315,102.495,102.245,102.45,4202905337.0
2006-05-02 19:00:00,102.44,102.556,102.311,102.37,5034141754.0
2006-05-02 20:00:00,102.365,102.4,102.099,102.185,4455145625.0
2006-05-02 21:00:00,102.185,102.355,102.185,102.355,4589010643.0
2006-05-02 22:00:00,102.343,102.515,102.295,102.433,7684983644.0
2006-05-02 23:00:00,102.433,102.445,102.417,102.425,547270835.0
2006-05-03 00:00:00,102.425,102.435,102.417,102.43,60738441.0
2006-05-03 01:00:00,102.435,102.525,102.23,102.47,4049076572.0
2006-05-03 02:00:00,102.47,102.615,102.4,102.588,4077702448.0
2006-05-03 03:00:00,102.598,102.73,102.503,102.545,2594216931.0
2006-05-03 04:00:00,102.545,102.77,102.545,102.643,2924935276.0
2006-05-03 05:00:00,102.643,102.71,102.562,102.633,7644842817.0
2006-05-03 06:00:00,102.645,102.675,102.585,102.645,4552073474.0
2006-05-03 07:00:00,102.645,102.72,102.575,102.665,4268503534.0
2006-05-03 08:00:00,102.67,102.67,102.275,102.36,5044622287.0
2006-05-03 09:00:00,102.37,102.56,102.281,102.545,4213739066.0
2006-05-03 10:00:00,102.545,102.565,102.325,102.505,5421409684.0
2006-05-03 11:00:00,102.505,102.72,102.461,102.673,4911643376.0
2006-05-03 12:00:00,102.69,102.83,102.443,102.51,4933508671.0
2006-05-03 13:00:00,102.5,102.665,102.494,102.54,5651364708.0
2006-05-03 14:00:00,102.563,102.578,102.366,102.38,4290537332.0
2006-05-03 15:00:00,102.368,102.59,102.365,102.535,5059294316.0
2006-05-03 16:00:00,102.53,102.75,102.345,102.475,4187509646.0
2006-05-03 17:00:00,102.415,102.51,102.325,102.41,4963823428.0
2006-05-03 18:00:00,102.41,102.68,102.41,102.585,4630577648.0
2006-05-03 19:00:00,102.585,102.821,102.512,102.715,5495547145.0
2006-05-03 20:00:00,102.713,102.815,102.515,102.547,4596031907.0
2006-05-03 21:00:00,102.548,102.635,102.47,102.587,5210959547.0
2006-05-03 22:00:00,102.583,102.628,102.415,102.44,5558743671.0
2006-05-03 23:00:00,102.43,102.49,102.43,102.48,1921774381.0
2006-05-04 00:00:00,102.478,102.543,102.425,102.54,675803884.0
2006-05-04 01:00:00,102.545,102.647,102.47,102.523,4672152091.0
2006-05-04 02:00:00,102.523,102.63,102.505,102.545,4652670473.0
2006-05-04 03:00:00,102.54,102.62,102.431,102.478,4554988110.0
2006-05-04 04:00:00,102.49,102.507,102.388,102.49,4306339886.0
2006-05-04 05:00:00,102.5,102.667,102.485,102.643,5515332098.0
2006-05-04 06:00:00,102.647,102.808,102.545,102.668,5215847284.0
2006-05-04 07:00:00,102.667,102.695,102.575,102.623,4603393105.0
2006-05-04 08:00:00,102.625,102.81,102.513,102.515,5478106144.0
2006-05-04 09:00:00,102.515,102.64,102.18,102.25,4636023515.0
2006-05-04 10:00:00,102.25,102.44,102.212,102.335,4900273252.0
2006-05-04 11:00:00,102.395,102.435,102.202,102.3,4113550648.0
2006-05-04 12:00:00,102.305,102.395,102.27,102.368,5021544271.0
2006-05-04 13:00:00,102.38,102.535,102.28,102.503,4370275303.0
2006-05-04 14:00:00,102.48,102.707,102.422,102.44,5702965101.0
2006-05-04 15:00:00,102.45,102.655,102.425,102.62,4957102865.0
2006-05-04 16:00:00,102.613,102.73,102.48,102.555,4942013305.0
2006-05-04 17:00:00,102.555,102.58,102.31,102.495,5248060069.0
2006-05-04 18:00:00,102.495,102.56,102.32,102.51,4160295977.0
2006-05-04 19:00:00,102.5,102.718,102.375,102.54,4986522978.0
2006-05-04 20:00:00,102.535,102.63,102.43,102.505,4254175835.0
2006-05-04 21:00:00,102.505,102.64,102.415,102.635,4502927299.0
2006-05-04 22:00:00,102.623,102.657,102.51,102.623,7667260855.0
2006-05-04 23:00:00,102.623,102.635,102.62,102.625,23671143.0
2006-05-05 01:00:00,102.34,102.39,102.266,102.33,3254129059.0
2006-05-05 02:00:00,102.333,102.48,102.285,102.403,7597857916.0
2006-05-05 03:00:00,102.415,102.49,102.36,102.375,4392942136.0
2006-05-05 04:00:00,102.375,102.478,102.31,102.475,3639380066.0
2006-05-05 05:00:00,102.48,102.533,102.41,102.46,4588031055.0
2006-05-05 06:00:00,102.47,102.485,102.325,102.365,4146780838.0
2006-05-05 07:00:00,102.365,102.48,102.323,102.465,5169039625.0
2006-05-05 08:00:00,102.465,102.53,102.375,102.493,4975912176.0
2006-05-05 09:00:00,102.5,102.69,102.412,102.62,4798733045.0
2006-05-05 10:00:00,102.61,102.701,102.487,102.67,5691005085.0
2006-05-05 11:00:00,102.693,102.7,102.506,102.54,4427271461.0
2006-05-05 12:00:00,102.528,102.74,102.45,102.695,5049251348.0
2006-05-05 13:00:00,102.69,102.821,102.626,102.675,4171373461.0
2006-05-05 14:00:00,102.615,102.775,102.237,102.26,5033651827.0
2006-05-05 15:00:00,102.26,102.29,101.592,101.605,4661648421.0
2006-05-05 16:00:00,101.605,101.69,101.305,101.355,5406735955.0
2006-05-05 17:00:00,101.353,101.537,101.31,101.537,4574421144.0
2006-05-05 18:00:00,101.538,101.76,101.449,101.607,5146525197.0
2006-05-05 19:00:00,101.603,101.61,101.408,101.55,5608895272.0
2006-05-05 20:00:00,101.54,101.56,101.455,101.48,4267703619.0
2006-05-05 21:00:00,101.478,101.605,101.459,101.56,4571782548.0
2006-05-05 22:00:00,101.565,101.805,101.543,101.783,4667447565.0
2006-05-07 23:00:00,101.785,101.785,101.168,101.168,99423194.0
2006-05-08 00:00:00,101.17,101.34,101.125,101.305,3421101855.0
2006-05-08 01:00:00,101.305,101.397,101.21,101.385,4503312435.0
2006-05-08 02:00:00,101.385,101.447,101.047,101.095,4470464460.0
2006-05-08 03:00:00,101.095,101.145,100.91,101.07,3398092160.0
2006-05-08 04:00:00,101.068,101.074,100.885,100.933,2702178790.0
2006-05-08 05:00:00,100.933,101.045,100.9,101.025,4679385236.0
2006-05-08 06:00:00,101.02,101.055,100.875,100.928,4534993008.0
2006-05-08 07:00:00,100.93,100.953,100.84,100.92,4206701827.0
2006-05-08 08:00:00,100.93,101.14,100.87,100.903,5634841133.0
2006-05-08 09:00:00,100.907,100.92,100.627,100.678,5102033621.0
2006-05-08 10:00:00,100.675,100.76,100.47,100.693,4601598196.0
2006-05-08 11:00:00,100.695,100.805,100.59,100.745,5460158065.0
2006-05-08 12:00:00,100.745,100.775,100.4,100.4,4621582938.0
2006-05-08 13:00:00,100.4,100.513,100.26,100.405,5052417028.0
2006-05-08 14:00:00,100.465,100.513,100.1,100.12,4140321148.0
2006-05-08 15:00:00,100.125,100.335,100.045,100.178,5052790668.0
2006-05-08 16:00:00,100.19,100.33,100.083,100.103,4479010956.0
2006-05-08 17:00:00,100.1,100.36,100.085,100.3,5553678124.0
2006-05-08 18:00:00,100.31,100.42,100.22,100.35,4981527794.0
2006-05-08 19:00:00,100.343,100.396,100.25,100.295,4948091343.0
2006-05-08 20:00:00,100.295,100.46,100.24,100.415,5120775216.0
2006-05-08 21:00:00,100.415,100.48,100.315,100.34,4145366497.0
2006-05-08 22:00:00,100.33,100.395,100.205,100.38,4586944943.0
2006-05-08 23:00:00,100.375,100.445,100.334,100.405,2008221625.0
2006-05-09 00:00:00,100.405,100.451,100.28,100.365,4260246810.0
2006-05-09 01:00:00,100.353,100.405,100.285,100.343,7682814690.0
2006-05-09 02:00:00,100.343,100.35,99.945,100.053,7700437474.0
2006-05-09 03:00:00,100.065,100.345,100.032,100.305,4228873429.0
2006-05-09 04:00:00,100.305,100.505,100.23,100.485,3323681075.0
2006-05-09 05:00:00,100.49,100.49,100.355,100.41,4317198364.0
2006-05-09 06:00:00,100.42,100.42,100.245,100.305,4103315648.0
2006-05-09 07:00:00,100.305,100.405,100.25,100.315,5083990544.0
2006-05-09 08:00:00,100.315,100.48,100.227,100.343,4925681935.0
2006-05-09 09:00:00,100.35,100.51,100.252,100.42,5071902849.0
2006-05-09 10:00:00,100.41,100.41,99.99,100.07,5595218885.0
2006-05-09 11:00:00,100.093,100.2,99.955,100.04,4436370322.0
2006-05-09 12:00:00,100.028,100.19,99.995,100.075,5102853491.0
2006-05-09 13:00:00,100.07,100.357,100.05,100.205,4127706818.0
2006-05-09 14:00:00,100.145,100.579,100.145,100.55,5056958638.0
2006-05-09 15:00:00,100.55,100.88,100.54,100.855,4607249618.0
2006-05-09 16:00:00,100.855,101.003,100.49,100.855,5488163212.0
2006-05-09 17:00:00,100.853,101.28,100.755,100.955,4700374358.0
2006-05-09 18:00:00,100.958,101.075,100.875,100.917,5091171013.0
2006-05-09 19:00:00,100.903,101.04,100.8,100.98,5583129850.0
2006-05-09 20:00:00,100.97,101.029,100.885,100.95,4173565198.0
2006-05-09 21:00:00,100.948,101.005,100.895,100.93,4519319060.0
2006-05-09 22:00:00,100.935,100.982,100.825,100.953,4603746588.0
2006-05-09 23:00:00,100.953,101.035,100.905,101.018,1185116668.0
2006-05-10 00:00:00,101.025,101.053,100.883,100.935,3195798788.0
2006-05-10 01:00:00,100.935,100.985,100.835,100.935,4449476967.0
2006-05-10 02:00:00,100.935,101.023,100.909,101.005,4381200445.0
2006-05-10 03:00:00,101.005,101.042,100.86,100.895,2888077222.0
2006-05-10 04:00:00,100.888,101.057,100.888,100.993,1654109777.0
2006-05-10 05:00:00,100.993,101.035,100.743,100.765,4629069649.0
2006-05-10 06:00:00,100.76,100.985,100.73,100.908,4488371701.0
2006-05-10 07:00:00,100.91,100.94,100.721,100.74,4104944681.0
2006-05-10 08:00:00,100.75,100.8,100.515,100.673,5561477336.0
2006-05-10 09:00:00,100.677,100.823,100.605,100.668,5104095335.0
2006-05-10 10:00:00,100.665,100.72,100.44,100.463,4746764517.0
2006-05-10 11:00:00,100.465,100.525,100.205,100.355,5517957505.0
2006-05-10 12:00:00,100.355,100.375,100.139,100.23,4623526074.0
2006-05-10 13:00:00,100.23,100.536,100.175,100.425,5083725699.0
2006-05-10 14:00:00,100.485,100.646,100.272,100.34,4136906762.0
2006-05-10 15:00:00,100.345,100.475,100.277,100.438,5114299080.0
2006-05-10 16:00:00,100.45,100.484,100.275,100.343,4548041504.0
2006-05-10 17:00:00,100.31,100.495,100.283,100.41,5566097485.0
2006-05-10 18:00:00,100.41,100.45,100.285,100.32,5101681653.0
2006-05-10 19:00:00,100.313,100.35,100.203,100.295,4953211413.0
2006-05-10 20:00:00,100.295,100.41,100.03,100.085,5054977292.0
2006-05-10 21:00:00,100.085,100.235,100.005,100.13,4074917122.0
2006-05-10 22:00:00,100.12,100.5,100.117,100.41,4919362409.0
2006-05-10 23:00:00,100.405,100.42,100.275,100.395,1939873972.0
2006-05-11 00:00:00,100.395,100.575,100.363,100.565,4254733287.0
2006-05-11 01:00:00,100.553,100.655,100.373,100.523,7773513887.0
2006-05-11 02:00:00,100.523,100.65,100.41,100.493,7792922068.0
2006-05-11 03:00:00,100.505,100.805,100.472,100.575,4242818108.0
2006-05-11 04:00:00,100.575,100.61,100.455,100.555,4233155311.0
2006-05-11 05:00:00,100.56,100.745,100.47,100.47,4831533329.0
2006-05-11 06:00:00,100.48,100.655,100.448,100.655,4067694520.0
2006-05-11 07:00:00,100.655,100.815,100.59,100.725,5038035661.0
2006-05-11 08:00:00,100.725,100.828,100.572,100.723,4910028484.0
2006-05-11 09:00:00,100.73,100.91,100.46,100.62,5068815679.0
2006-05-11 10:00:00,100.61,100.773,100.565,100.67,5522533665.0
2006-05-11 11:00:00,100.693,100.72,100.595,100.69,4561495305.0
2006-05-11 12:00:00,100.678,100.68,100.48,100.575,5093651831.0
2006-05-11 13:00:00,100.57,100.735,100.56,100.665,4110858122.0
2006-05-11 14:00:00,100.605,100.748,100.415,100.58,5166651529.0
2006-05-11 15:00:00,100.58,100.805,100.573,100.765,4747536975.0
2006-05-11 16:00:00,100.765,100.792,100.41,100.535,5546345990.0
2006-05-11 17:00:00,100.533,100.702,100.23,100.305,4739702255.0
2006-05-11 18:00:00,100.298,100.31,100.14,100.207,5075114935.0
2006-05-11 19:00:00,100.203,100.35,100.165,100.35,5594566467.0
2006-05-11 20:00:00,100.34,100.476,100.263,100.28,4011277968.0
2006-05-11 21:00:00,100.278,100.405,100.214,100.3,4468332617.0
2006-05-11 22:00:00,100.305,100.4,100.23,100.283,4622577222.0
2006-05-11 23:00:00,100.283,100.29,100.235,100.29,160618504.0
2006-05-12 00:00:00,100.29,100.365,100.23,100.345,991686978.0
2006-05-12 01:00:00,100.345,100.383,100.02,100.065,4301633208.0
2006-05-12 02:00:00,100.063,100.19,99.785,100.155,4666517780.0
2006-05-12 03:00:00,100.15,100.181,99.93,100.028,4414420840.0
2006-05-12 04:00:00,100.03,100.114,99.978,100.03,3196796699.0
2006-05-12 05:00:00,100.04,100.085,99.964,99.983,5556788471.0
2006-05-12 06:00:00,99.987,100.015,99.864,99.908,4979693214.0
2006-05-12 07:00:00,99.915,100.03,99.895,100.013,4707911713.0
2006-05-12 08:00:00,100.015,100.06,99.752,99.855,5604478630.0
2006-05-12 09:00:00,99.855,99.92,99.531,99.58,4768083249.0
2006-05-12 10:00:00,99.58,99.72,99.375,99.375,5191701579.0
2006-05-12 11:00:00,99.435,99.493,99.085,99.41,4103481321.0
2006-05-12 12:00:00,99.415,99.585,99.31,99.388,5064554274.0
2006-05-12 13:00:00,99.4,99.537,99.28,99.523,4547857622.0
2006-05-12 14:00:00,99.5,99.66,99.23,99.49,5492745716.0
2006-05-12 15:00:00,99.5,99.765,99.43,99.61,4977100705.0
2006-05-12 16:00:00,99.603,100.005,99.44,99.845,4951204050.0
2006-05-12 17:00:00,99.845,99.93,99.5,99.635,5103419201.0
2006-05-12 18:00:00,99.635,99.7,99.476,99.53,4078536816.0
2006-05-12 19:00:00,99.51,99.563,99.33,99.38,4923142828.0
2006-05-12 20:00:00,99.375,99.39,99.207,99.225,4227714964.0
2006-05-12 21:00:00,99.215,99.29,99.102,99.165,4297125742.0
2006-05-12 22:00:00,99.153,99.257,99.055,99.103,7928379814.0
2006-05-14 23:00:00,99.103,99.115,98.838,98.84,3098821352.0
2006-05-15 00:00:00,98.84,98.855,98.795,98.848,4488061798.0
2006-05-15 01:00:00,98.85,98.93,98.75,98.92,4472237147.0
2006-05-15 02:00:00,98.92,99.04,98.87,99.0,4538201498.0
2006-05-15 03:00:00,98.998,98.998,98.525,98.74,4463468158.0
2006-05-15 04:00:00,98.74,98.74,98.48,98.503,3011195103.0
2006-05-15 05:00:00,98.503,98.619,98.455,98.603,7988953457.0
2006-05-15 06:00:00,98.615,98.73,98.587,98.685,4288116101.0
2006-05-15 07:00:00,98.685,98.805,98.66,98.765,4226711806.0
2006-05-15 08:00:00,98.77,98.915,98.58,98.58,4926312219.0
2006-05-15 09:00:00,98.59,98.59,98.345,98.505,4104829321.0
2006-05-15 10:00:00,98.505,99.05,98.47,98.865,5049009925.0
2006-05-15 11:00:00,98.865,98.865,98.26,98.503,4923745472.0
2006-05-15 12:00:00,98.51,98.808,98.51,98.72,4916979716.0
2006-05-15 13:00:00,98.71,98.865,98.655,98.68,5601555185.0
2006-05-15 14:00:00,98.703,98.86,98.65,98.73,4514120015.0
2006-05-15 15:00:00,98.718,98.96,98.643,98.925,5012177080.0
2006-05-15 16:00:00,98.92,99.055,98.795,98.945,4110633994.0
2006-05-15 17:00:00,98.885,99.028,98.72,98.87,5209141768.0
2006-05-15 18:00:00,98.87,99.095,98.802,99.025,4714282731.0
2006-05-15 19:00:00,99.025,99.121,98.872,98.995,5589222066.0
2006-05-15 20:00:00,98.993,99.01,98.82,98.925,4724631269.0
2006-05-15 21:00:00,98.918,99.08,98.887,99.057,4898593318.0
2006-05-15 22:00:00,99.053,99.295,99.015,99.27,5521154395.0
2006-05-15 23:00:00,99.26,99.275,99.13,99.2,2554019106.0
2006-05-16 00:00:00,99.198,99.445,99.179,99.35,4395897011.0
2006-05-16 01:00:00,99.355,99.4,99.098,99.303,4600172227.0
2006-05-16 02:00:00,99.293,99.325,99.02,99.145,4512384558.0
2006-05-16 03:00:00,99.14,99.264,98.94,99.018,4380872337.0
2006-05-16 04:00:00,99.02,99.091,98.98,99.08,3124228933.0
2006-05-16 05:00:00,99.09,99.09,98.81,98.823,5550972113.0
2006-05-16 06:00:00,98.817,98.956,98.785,98.838,4854314227.0
2006-05-16 07:00:00,98.845,98.86,98.64,98.673,4773711311.0
2006-05-16 08:00:00,98.675,98.92,98.657,98.765,5669695138.0
2006-05-16 09:00:00,98.765,99.02,98.7,98.8,4708386102.0
2006-05-16 10:00:00,98.8,98.88,98.635,98.795,5257280881.0
2006-05-16 11:00:00,98.855,98.97,98.671,98.81,4083620494.0
2006-05-16 12:00:00,98.815,99.02,98.758,98.998,5000906288.0
2006-05-16 13:00:00,99.01,99.015,98.875,98.913,4554102295.0
2006-05-16 14:00:00,98.89,99.175,98.877,99.09,5694880084.0
2006-05-16 15:00:00,99.11,99.236,98.97,99.09,4900522290.0
2006-05-16 16:00:00,99.083,99.13,98.995,99.055,4842168465.0
2006-05-16 17:00:00,99.055,99.115,98.912,99.015,5112580742.0
2006-05-16 18:00:00,99.015,99.203,99.007,99.09,4151765678.0
2006-05-16 19:00:00,99.08,99.16,99.007,99.06,4873914066.0
2006-05-16 20:00:00,99.055,99.095,98.89,99.075,4128178358.0
2006-05-16 21:00:00,99.075,99.08,98.94,99.035,4240538336.0
2006-05-16 22:00:00,99.023,99.17,99.014,99.133,8020501456.0
2006-05-16 23:00:00,99.133,99.145,99.085,99.13,975652376.0
2006-05-17 00:00:00,99.13,99.145,98.955,99.118,4425793585.0
2006-05-17 01:00:00,99.12,99.175,98.989,99.12,4543199497.0
2006-05-17 02:00:00,99.12,99.145,98.805,98.94,4518979696.0
2006-05-17 03:00:00,98.938,98.955,98.802,98.87,4314699422.0
2006-05-17 04:00:00,98.87,99.008,98.833,98.833,2411063816.0
2006-05-17 05:00:00,98.833,98.915,98.76,98.893,8057762958.0
2006-05-17 06:00:00,98.905,98.945,98.81,98.945,4292068027.0
2006-05-17 07:00:00,98.945,98.97,98.81,98.905,3925186153.0
2006-05-17 08:00:00,98.91,98.995,98.804,98.87,4928902694.0
2006-05-17 09:00:00,98.88,98.91,98.54,98.715,4170646392.0
2006-05-17 10:00:00,98.715,98.81,98.644,98.745,5120450169.0
2006-05-17 11:00:00,98.745,98.815,98.65,98.713,4821474268.0
2006-05-17 12:00:00,98.72,98.93,98.65,98.93,4931171457.0
2006-05-17 13:00:00,98.92,99.022,98.775,98.85,5719896219.0
2006-05-17 14:00:00,98.873,99.107,98.805,98.91,4603507786.0
2006-05-17 15:00:00,98.898,99.2,98.71,98.825,4964859291.0
2006-05-17 16:00:00,98.83,99.2,98.83,98.995,4063383541.0
2006-05-17 17:00:00,98.935,99.45,98.86,99.45,5237160839.0
2006-05-17 18:00:00,99.455,99.547,99.198,99.235,4668756036.0
2006-05-17 19:00:00,99.235,99.4,99.127,99.385,5814934152.0
2006-05-17 20:00:00,99.383,100.02,99.373,99.675,4782225744.0
2006-05-17 21:00:00,99.668,99.72,99.5,99.557,4814820696.0
2006-05-17 22:00:00,99.553,99.664,99.507,99.59,5560392439.0
2006-05-17 23:00:00,99.58,99.68,99.528,99.62,2377480687.0
2006-05-18 00:00:00,99.618,99.74,99.355,99.4,4298260810.0
2006-05-18 01:00:00,99.405,99.656,99.365,99.463,4568166085.0
2006-05-18 02:00:00,99.463,99.463,99.114,99.27,4482799481.0
2006-05-18 03:00:00,99.27,99.3,99.106,99.208,4327623087.0
2006-05-18 04:00:00,99.21,99.275,99.117,99.19,4356893689.0
2006-05-18 05:00:00,99.2,99.255,99.13,99.133,5605134899.0
2006-05-18 06:00:00,99.137,99.212,99.045,99.138,4909450963.0
2006-05-18 07:00:00,99.145,99.295,99.135,99.253,4833241096.0
2006-05-18 08:00:00,99.255,99.353,99.184,99.295,5903080989.0
2006-05-18 09:00:00,99.295,99.345,99.224,99.275,4705965582.0
2006-05-18 10:00:00,99.27,99.425,99.125,99.215,5186435815.0
2006-05-18 11:00:00,99.275,99.495,99.275,99.44,4140267711.0
2006-05-18 12:00:00,99.445,99.88,99.367,99.868,4880799812.0
2006-05-18 13:00:00,99.88,99.88,99.495,99.673,4688938159.0
2006-05-18 14:00:00,99.65,99.78,99.45,99.47,5738573856.0
2006-05-18 15:00:00,99.48,99.48,98.735,98.86,4801530002.0
2006-05-18 16:00:00,98.853,99.06,98.495,98.515,4764793282.0
2006-05-18 17:00:00,98.515,98.92,98.415,98.875,5044181756.0
2006-05-18 18:00:00,98.875,99.075,98.762,98.83,4208359619.0
2006-05-18 19:00:00,98.82,98.923,98.7,98.88,4924536713.0
2006-05-18 20:00:00,98.875,98.945,98.766,98.835,3781332288.0
2006-05-18 21:00:00,98.835,99.065,98.813,99.065,4209968556.0
2006-05-18 22:00:00,99.053,99.11,98.815,98.863,8131880685.0
2006-05-18 23:00:00,98.863,98.875,98.86,98.86,293456096.0
2006-05-19 00:00:00,98.86,98.875,98.815,98.868,4337161988.0
2006-05-19 01:00:00,98.87,99.03,98.68,98.8,4429731010.0
2006-05-19 02:00:00,98.803,98.945,98.705,98.913,8241086808.0
2006-05-19 03:00:00,98.925,98.99,98.85,98.915,4094316895.0
2006-05-19 04:00:00,98.915,99.067,98.878,98.995,3464310947.0
2006-05-19 05:00:00,99.0,99.203,98.899,99.1,4921369785.0
2006-05-19 06:00:00,99.1,99.132,99.007,99.105,4194415470.0
2006-05-19 07:00:00,99.105,99.165,99.015,99.065,5013920048.0
2006-05-19 08:00:00,99.065,99.076,98.755,98.963,4818787847.0
2006-05-19 09:00:00,98.97,99.595,98.869,99.59,4785973539.0
2006-05-19 10:00:00,99.58,99.665,99.42,99.42,5716077174.0
2006-05-19 11:00:00,99.443,99.78,99.395,99.75,4639611117.0
2006-05-19 12:00:00,99.738,99.765,99.41,99.415,4885728494.0
2006-05-19 13:00:00,99.41,99.61,99.351,99.495,4064089598.0
2006-05-19 14:00:00,99.435,99.655,99.164,99.21,5203859696.0
2006-05-19 15:00:00,99.215,99.39,99.065,99.125,4655955695.0
2006-05-19 16:00:00,99.135,99.525,99.135,99.445,5829536519.0
2006-05-19 17:00:00,99.443,99.55,99.28,99.455,4914865970.0
2006-05-19 18:00:00,99.448,99.63,99.389,99.497,4911643606.0
2006-05-19 19:00:00,99.493,99.789,99.46,99.59,5592678074.0
2006-05-19 20:00:00,99.58,99.745,99.54,99.61,4383325379.0
2006-05-19 21:00:00,99.578,99.721,99.53,99.65,4352771605.0
2006-05-19 22:00:00,99.65,99.943,99.65,99.853,4400251173.0
2006-05-21 23:00:00,99.855,99.865,99.81,99.853,4438069700.0
2006-05-22 00:00:00,99.865,99.865,99.815,99.86,4677692572.0
2006-05-22 01:00:00,99.855,99.865,99.565,99.725,4089089331.0
2006-05-22 02:00:00,99.725,99.855,99.623,99.785,4014644542.0
2006-05-22 03:00:00,99.79,99.935,99.685,99.895,4742912085.0
2006-05-22 04:00:00,99.883,100.015,99.865,99.895,4501196927.0
2006-05-22 05:00:00,99.893,100.055,99.573,99.69,4348186957.0
2006-05-22 06:00:00,99.69,99.86,99.65,99.768,4300261392.0
2006-05-22 07:00:00,99.77,100.105,99.717,100.09,4334177278.0
2006-05-22 08:00:00,100.1,100.28,99.942,100.223,5530474679.0
2006-05-22 09:00:00,100.227,100.268,99.939,100.028,4853432143.0
2006-05-22 10:00:00,100.025,100.245,99.98,100.073,4870895269.0
2006-05-22 11:00:00,100.075,100.133,99.863,99.945,5766966132.0
2006-05-22 12:00:00,99.955,99.97,99.78,99.895,4629246691.0
2006-05-22 13:00:00,99.89,99.995,99.785,99.785,5252975089.0
2006-05-22 14:00:00,99.845,100.075,99.78,99.86,4054383341.0
2006-05-22 15:00:00,99.855,100.105,99.651,99.928,4958364095.0
2006-05-22 16:00:00,99.93,100.052,99.815,100.033,4557216718.0
2006-05-22 17:00:00,100.02,100.06,99.65,99.68,5686004684.0
2006-05-22 18:00:00,99.69,99.922,99.599,99.84,4764097291.0
2006-05-22 19:00:00,99.833,99.893,99.73,99.815,4834410818.0
2006-05-22 20:00:00,99.815,100.12,99.725,99.865,5024720086.0
2006-05-22 21:00:00,99.865,99.925,99.733,99.83,4205038346.0
2006-05-22 22:00:00,99.82,99.98,99.8,99.96,5072111437.0
2006-05-22 23:00:00,99.955,99.96,99.947,99.96,163516503.0
2006-05-23 00:00:00,99.953,99.953,99.755,99.805,2587070525.0
2006-05-23 01:00:00,99.793,100.085,99.765,100.023,8201909862.0
2006-05-23 02:00:00,100.013,100.145,99.916,100.003,8246816196.0
2006-05-23 03:00:00,100.005,100.095,99.925,99.97,4859771828.0
2006-05-23 04:00:00,99.965,100.05,99.945,99.995,3384273322.0
2006-05-23 05:00:00,100.0,100.08,99.858,99.93,5020989123.0
2006-05-23 06:00:00,99.94,99.993,99.53,99.545,4201354380.0
2006-05-23 07:00:00,99.545,99.85,99.465,99.835,5010681274.0
2006-05-23 08:00:00,99.835,99.875,99.593,99.813,4803693165.0
2006-05-23 09:00:00,99.82,100.13,99.649,100.06,4720890903.0
2006-05-23 10:00:00,100.05,100.062,99.83,99.9,5704112737.0
2006-05-23 11:00:00,99.923,99.98,99.865,99.96,4582236399.0
2006-05-23 12:00:00,99.938,100.008,99.785,99.935,4907934846.0
2006-05-23 13:00:00,99.93,100.05,99.875,99.915,3771184680.0
2006-05-23 14:00:00,99.855,99.97,99.405,99.46,5253934752.0
2006-05-23 15:00:00,99.46,99.655,99.285,99.515,4667088507.0
2006-05-23 16:00:00,99.515,99.615,99.32,99.495,5636710981.0
2006-05-23 17:00:00,99.493,99.67,99.395,99.615,4840455164.0
2006-05-23 18:00:00,99.608,99.647,99.345,99.477,4773350470.0
2006-05-23 19:00:00,99.473,99.653,99.435,99.6,5524835790.0
2006-05-23 20:00:00,99.59,99.675,99.495,99.53,4142669439.0
2006-05-23 21:00:00,99.528,99.59,99.22,99.36,4285630712.0
2006-05-23 22:00:00,99.36,99.58,99.303,99.493,4363947661.0
2006-05-23 23:00:00,99.495,99.497,99.36,99.403,2326509800.0
2006-05-24 00:00:00,99.415,99.415,99.365,99.41,4772485792.0
2006-05-24 01:00:00,99.405,99.842,99.4,99.665,4083428537.0
2006-05-24 02:00:00,99.665,99.987,99.575,99.865,4087186428.0
2006-05-24 03:00:00,99.87,100.036,99.8,99.945,4851857941.0
2006-05-24 04:00:00,99.933,99.985,99.735,99.895,4176131737.0
2006-05-24 05:00:00,99.893,100.02,99.85,99.99,4153261266.0
2006-05-24 06:00:00,99.995,100.173,99.955,100.068,4078275313.0
2006-05-24 07:00:00,100.07,100.31,100.011,100.1,4030437824.0
2006-05-24 08:00:00,100.11,100.185,99.93,100.003,5550197436.0
2006-05-24 09:00:00,100.007,100.04,99.679,99.808,4548823213.0
2006-05-24 10:00:00,99.815,99.86,99.633,99.753,4875010272.0
2006-05-24 11:00:00,99.755,99.937,99.685,99.695,5593896514.0
2006-05-24 12:00:00,99.695,99.813,99.565,99.6,4681674692.0
2006-05-24 13:00:00,99.6,99.872,99.575,99.795,5186272167.0
2006-05-24 14:00:00,99.855,99.86,99.692,99.81,3108133459.0
2006-05-24 15:00:00,99.815,100.195,99.455,100.138,4912174476.0
2006-05-24 16:00:00,100.15,100.465,100.09,100.093,4652537845.0
2006-05-24 17:00:00,100.07,100.473,100.07,100.42,5774568088.0
2006-05-24 18:00:00,100.43,100.475,100.242,100.3,4708666395.0
2006-05-24 19:00:00,100.293,100.463,100.26,100.295,4811206502.0
2006-05-24 20:00:00,100.295,100.675,100.255,100.635,5034043242.0
2006-05-24 21:00:00,100.625,100.64,100.47,100.59,4244256956.0
2006-05-24 22:00:00,100.58,100.78,100.47,100.78,5017303865.0
2006-05-24 23:00:00,100.775,100.788,100.685,100.755,2248090576.0
2006-05-25 00:00:00,100.76,100.765,100.715,100.765,4884626537.0
2006-05-25 01:00:00,100.753,100.765,100.441,100.463,8156085293.0
2006-05-25 02:00:00,100.463,100.524,100.375,100.493,8172322359.0
2006-05-25 03:00:00,100.495,100.505,100.37,100.43,4915389262.0
2006-05-25 04:00:00,100.415,100.48,100.37,100.405,4007804988.0
2006-05-25 05:00:00,100.41,100.49,100.36,100.46,5022112791.0
2006-05-25 06:00:00,100.47,100.555,100.43,100.475,4234877968.0
2006-05-25 07:00:00,100.475,100.615,100.409,100.525,4947015568.0
2006-05-25 08:00:00,100.525,100.74,100.398,100.613,4746635418.0
2006-05-25 09:00:00,100.62,101.04,100.571,100.83,4684839043.0
2006-05-25 10:00:00,100.82,101.085,100.755,100.79,5724420944.0
2006-05-25 11:00:00,100.813,101.02,100.785,101.01,4648987864.0
2006-05-25 12:00:00,101.008,101.1,100.845,100.975,4852361285.0
2006-05-25 13:00:00,100.97,100.995,100.49,100.525,4007481595.0
2006-05-25 14:00:00,100.465,100.86,100.41,100.74,5198373115.0
2006-05-25 15:00:00,100.74,100.992,100.737,100.935,4685462270.0
2006-05-25 16:00:00,100.935,101.16,100.88,101.135,5661456975.0
2006-05-25 17:00:00,101.133,101.22,100.99,101.045,4905180439.0
2006-05-25 18:00:00,101.038,101.075,100.8,100.867,4800137125.0
2006-05-25 19:00:00,100.863,101.04,100.815,101.01,5487848420.0
2006-05-25 20:00:00,101.0,101.148,100.945,101.04,3889272777.0
2006-05-25 21:00:00,101.028,101.07,100.925,100.98,3714794044.0
2006-05-25 22:00:00,100.995,101.004,100.823,100.913,3389115058.0
2006-05-25 23:00:00,100.92,100.925,100.87,100.913,1618332751.0
2006-05-26 00:00:00,100.925,100.925,100.875,100.92,4861697908.0
2006-05-26 01:00:00,100.915,100.93,100.58,100.645,4022397988.0
2006-05-26 02:00:00,100.643,100.772,100.534,100.67,4582648269.0
2006-05-26 03:00:00,100.67,101.093,100.648,100.978,4628740655.0
2006-05-26 04:00:00,100.98,101.12,100.94,101.03,3406643379.0
2006-05-26 05:00:00,101.04,101.16,101.002,101.083,5459127537.0
2006-05-26 06:00:00,101.09,101.125,100.967,101.038,4762821980.0
2006-05-26 07:00:00,101.035,101.035,100.85,100.973,4895600567.0
2006-05-26 08:00:00,100.975,101.025,100.858,100.925,5559685528.0
2006-05-26 09:00:00,100.925,101.09,100.9,101.04,4718445136.0
2006-05-26 10:00:00,101.04,101.075,100.825,100.825,5252928120.0
2006-05-26 11:00:00,100.885,100.96,100.798,100.86,3996260296.0
2006-05-26 12:00:00,100.865,101.125,100.86,100.978,4853448359.0
2006-05-26 13:00:00,100.98,101.19,100.95,101.073,4628912125.0
2006-05-26 14:00:00,101.05,101.298,101.03,101.05,5679558884.0
2006-05-26 15:00:00,101.06,101.355,101.0,101.3,4721767316.0
2006-05-26 16:00:00,101.293,101.532,101.245,101.405,4706451530.0
2006-05-26 17:00:00,101.395,101.655,101.37,101.625,4927408835.0
2006-05-26 18:00:00,101.625,101.77,101.545,101.76,4233512315.0
2006-05-26 19:00:00,101.75,101.8,101.586,101.65,4968935281.0
2006-05-26 20:00:00,101.645,101.775,101.62,101.765,3999281123.0
2006-05-26 21:00:00,101.77,101.79,101.7,101.755,4938951297.0
2006-05-26 22:00:00,101.743,101.858,101.72,101.783,8219985134.0
2006-05-28 23:00:00,101.783,101.795,101.735,101.79,3160039190.0
2006-05-29 00:00:00,101.79,101.795,101.735,101.788,4519222917.0
2006-05-29 01:00:00,101.79,101.835,101.59,101.64,4746717407.0
2006-05-29 02:00:00,101.64,101.66,101.493,101.55,4760807667.0
2006-05-29 03:00:00,101.548,101.59,101.385,101.53,4535675195.0
2006-05-29 04:00:00,101.53,101.612,101.485,101.523,3175562009.0
2006-05-29 05:00:00,101.523,101.616,101.473,101.553,8038689003.0
2006-05-29 06:00:00,101.565,101.573,101.417,101.45,4989939661.0
2006-05-29 07:00:00,101.445,101.497,101.352,101.435,4032962507.0
2006-05-29 08:00:00,101.44,101.58,101.36,101.56,5066330966.0
2006-05-29 09:00:00,101.57,101.58,101.345,101.455,4268619734.0
2006-05-29 10:00:00,101.455,101.484,101.345,101.435,4932464192.0
2006-05-29 11:00:00,101.435,101.463,101.322,101.423,4771752537.0
2006-05-29 12:00:00,101.43,101.473,101.345,101.45,4770305010.0
2006-05-29 13:00:00,101.44,101.678,101.438,101.6,5605125563.0
2006-05-29 14:00:00,101.613,101.74,101.575,101.7,4535282416.0
2006-05-29 15:00:00,101.688,101.74,101.615,101.705,4914987550.0
2006-05-29 16:00:00,101.7,101.785,101.637,101.755,3967314626.0
2006-05-29 17:00:00,101.695,101.951,101.695,101.84,5211088385.0
2006-05-29 18:00:00,101.84,101.915,101.795,101.845,4741617776.0
2006-05-29 19:00:00,101.835,101.89,101.74,101.775,5525100970.0
2006-05-29 20:00:00,101.773,101.83,101.575,101.635,4884276867.0
2006-05-29 21:00:00,101.638,101.65,101.524,101.61,4685725662.0
2006-05-29 22:00:00,101.603,101.635,101.51,101.61,5465199965.0
2006-05-29 23:00:00,101.6,101.65,101.587,101.6,976746848.0
2006-05-30 00:00:00,101.598,101.605,101.545,101.6,4648682350.0
2006-05-30 01:00:00,101.6,102.013,101.555,101.943,4587850542.0
2006-05-30 02:00:00,101.943,102.08,101.785,101.84,4618739992.0
2006-05-30 03:00:00,101.84,101.854,101.615,101.688,4628848256.0
2006-05-30 04:00:00,101.69,101.79,101.455,101.56,2437118239.0
2006-05-30 05:00:00,101.57,101.63,101.32,101.493,5475715637.0
2006-05-30 06:00:00,101.5,101.54,101.393,101.468,4720288834.0
2006-05-30 07:00:00,101.465,101.575,101.395,101.513,4934970290.0
2006-05-30 08:00:00,101.515,101.56,101.337,101.415,5604497889.0
2006-05-30 09:00:00,101.415,101.525,101.245,101.26,4742337879.0
2006-05-30 10:00:00,101.26,101.615,101.234,101.495,5250607472.0
2006-05-30 11:00:00,101.555,101.645,101.494,101.54,3978870249.0
2006-05-30 12:00:00,101.545,101.72,101.53,101.648,4980708388.0
2006-05-30 13:00:00,101.66,101.88,101.577,101.773,4509205364.0
2006-05-30 14:00:00,101.75,102.15,101.745,101.97,5542128708.0
2006-05-30 15:00:00,101.98,102.095,101.68,101.8,4738437351.0
2006-05-30 16:00:00,101.793,101.835,101.53,101.835,4748462445.0
2006-05-30 17:00:00,101.835,102.08,101.703,101.985,4955398839.0
2006-05-30 18:00:00,101.995,102.055,101.877,101.91,4346420639.0
2006-05-30 19:00:00,101.9,102.13,101.89,102.04,5106964598.0
2006-05-30 20:00:00,102.045,102.09,101.934,102.065,4037641244.0
2006-05-30 21:00:00,102.07,102.07,101.891,101.965,5097502576.0
2006-05-30 22:00:00,101.953,102.052,101.872,102.033,8006510022.0
2006-05-30 23:00:00,102.033,102.07,101.955,102.01,2403665646.0
2006-05-31 00:00:00,102.01,102.015,101.955,102.008,4588483991.0
2006-05-31 01:00:00,102.01,102.111,101.94,102.0,4737886283.0
2006-05-31 02:00:00,102.0,102.145,101.93,102.03,4696050837.0
2006-05-31 03:00:00,102.028,102.083,101.785,102.07,4586580401.0
2006-05-31 04:00:00,102.06,102.063,101.873,101.923,3784177104.0
2006-05-31 05:00:00,101.923,101.99,101.836,101.973,7831070525.0
2006-05-31 06:00:00,101.975,101.985,101.863,101.88,5147318040.0
2006-05-31 07:00:00,101.865,101.918,101.75,101.825,3911105380.0
2006-05-31 08:00:00,101.83,101.96,101.59,101.84,5083684885.0
2006-05-31 09:00:00,101.85,102.16,101.8,102.135,4366607674.0
2006-05-31 10:00:00,102.135,102.16,101.925,102.135,4969804654.0
2006-05-31 11:00:00,102.135,102.425,102.02,102.323,4704984120.0
2006-05-31 12:00:00,102.33,102.376,102.093,102.23,4743265089.0
2006-05-31 13:00:00,102.22,102.403,102.177,102.29,5549090913.0
2006-05-31 14:00:00,102.313,102.53,102.21,102.4,4519289855.0
2006-05-31 15:00:00,102.398,102.408,102.15,102.265,4984999668.0
2006-05-31 16:00:00,102.26,102.405,101.72,101.785,4048173202.0
2006-05-31 17:00:00,101.725,102.06,101.695,101.77,5216991226.0
2006-05-31 18:00:00,101.77,102.025,101.755,101.865,4676546154.0
2006-05-31 19:00:00,101.865,102.055,101.763,102.025,5589250300.0
2006-05-31 20:00:00,102.023,102.27,101.955,102.255,4979630909.0
2006-05-31 21:00:00,102.258,102.26,102.125,102.15,4666072221.0
2006-05-31 22:00:00,102.153,102.305,102.13,102.2,5550606852.0
2006-05-31 23:00:00,102.19,102.2,102.19,102.2,269997965.0
2006-06-01 00:00:00,102.198,102.205,102.145,102.2,4621233686.0
2006-06-01 01:00:00,102.2,102.257,102.051,102.133,4712790352.0
2006-06-01 02:00:00,102.133,102.302,102.075,102.2,4706969034.0
2006-06-01 03:00:00,102.2,102.307,101.985,102.048,4669093052.0
2006-06-01 04:00:00,102.05,102.174,101.935,101.98,4867239997.0
2006-06-01 05:00:00,101.99,102.125,101.92,102.053,5610029414.0
2006-06-01 06:00:00,102.06,102.076,101.887,101.958,4733618375.0
2006-06-01 07:00:00,101.955,102.015,101.882,101.923,4876438582.0
2006-06-01 08:00:00,101.925,102.135,101.925,102.015,5536412311.0
2006-06-01 09:00:00,102.015,102.41,101.99,102.15,4634442079.0
2006-06-01 10:00:00,102.16,102.249,102.065,102.135,5254616975.0
2006-06-01 11:00:00,102.19,102.405,102.155,102.17,3987252794.0
2006-06-01 12:00:00,102.175,102.305,102.035,102.158,5005059784.0
2006-06-01 13:00:00,102.17,102.47,102.132,102.283,4493683999.0
2006-06-01 14:00:00,102.26,102.507,102.17,102.29,5410469402.0
2006-06-01 15:00:00,102.3,102.335,101.925,101.99,4757921845.0
2006-06-01 16:00:00,101.983,102.13,101.745,101.875,4719634031.0
2006-06-01 17:00:00,101.865,102.2,101.861,102.155,4946874035.0
2006-06-01 18:00:00,102.155,102.175,102.0,102.1,4391125483.0
2006-06-01 19:00:00,102.09,102.135,102.0,102.12,5125972043.0
2006-06-01 20:00:00,102.115,102.267,102.058,102.165,3794009061.0
2006-06-01 21:00:00,102.17,102.245,102.073,102.155,5186201105.0
2006-06-01 22:00:00,102.143,102.191,102.075,102.123,7794541895.0
2006-06-01 23:00:00,102.123,102.135,102.008,102.08,2234198749.0
2006-06-02 00:00:00,102.08,102.111,101.855,101.928,4611224112.0
2006-06-02 01:00:00,101.93,102.14,101.93,101.98,4728858845.0
2006-06-02 02:00:00,101.983,102.075,101.923,101.993,7893314722.0
2006-06-02 03:00:00,102.005,102.095,101.975,102.03,5141873589.0
2006-06-02 04:00:00,102.025,102.087,102.01,102.025,3221293643.0
2006-06-02 05:00:00,102.03,102.094,101.953,101.98,5163741008.0
2006-06-02 06:00:00,101.99,102.0,101.825,101.915,4370001490.0
2006-06-02 07:00:00,101.915,102.035,101.865,102.025,4976796934.0
2006-06-02 08:00:00,102.025,102.115,101.96,102.103,4626921848.0
2006-06-02 09:00:00,102.11,102.185,102.029,102.1,4786228405.0
2006-06-02 10:00:00,102.09,102.191,102.042,102.05,5435081942.0
2006-06-02 11:00:00,102.073,102.235,102.051,102.22,4499984072.0
2006-06-02 12:00:00,102.208,102.225,102.048,102.195,4976759628.0
2006-06-02 13:00:00,102.19,102.21,102.045,102.09,4014181963.0
2006-06-02 14:00:00,102.035,102.28,101.565,101.71,5253092537.0
2006-06-02 15:00:00,101.72,101.74,101.388,101.395,4655787193.0
2006-06-02 16:00:00,101.395,101.77,101.355,101.455,5528229843.0
2006-06-02 17:00:00,101.453,101.522,101.345,101.455,4811576776.0
2006-06-02 18:00:00,101.458,101.527,101.285,101.46,4719681643.0
2006-06-02 19:00:00,101.443,101.52,101.38,101.46,5624486204.0
2006-06-02 20:00:00,101.45,101.49,101.299,101.38,4786404221.0
2006-06-02 21:00:00,101.378,101.395,101.28,101.34,4684981099.0
2006-06-02 22:00:00,101.34,101.455,101.265,101.443,4739611313.0
2006-06-04 23:00:00,101.443,101.455,101.395,101.443,5191843390.0
2006-06-05 00:00:00,101.455,101.455,101.405,101.45,5169488162.0
2006-06-05 01:00:00,101.445,101.455,101.13,101.245,4744438470.0
2006-06-05 02:00:00,101.245,101.495,101.225,101.295,4764733257.0
2006-06-05 03:00:00,101.29,101.405,101.235,101.365,5204790587.0
2006-06-05 04:00:00,101.353,101.465,101.31,101.453,5162898969.0
2006-06-05 05:00:00,101.453,101.465,101.315,101.37,4722167223.0
2006-06-05 06:00:00,101.37,101.422,101.297,101.358,4685830329.0
2006-06-05 07:00:00,101.36,101.436,101.307,101.42,4828298338.0
2006-06-05 08:00:00,101.43,101.52,101.39,101.423,5670306704.0
2006-06-05 09:00:00,101.43,101.715,101.368,101.668,4672227894.0
2006-06-05 10:00:00,101.665,101.761,101.597,101.633,4795164822.0
2006-06-05 11:00:00,101.645,101.69,101.58,101.655,5495953963.0
2006-06-05 12:00:00,101.655,101.69,101.577,101.58,4690370497.0
2006-06-05 13:00:00,101.58,101.735,101.546,101.585,5253913535.0
2006-06-05 14:00:00,101.64,101.673,101.299,101.4,4010660979.0
2006-06-05 15:00:00,101.405,101.54,101.313,101.398,4970791369.0
2006-06-05 16:00:00,101.41,101.57,101.36,101.373,4503054833.0
2006-06-05 17:00:00,101.34,101.54,101.34,101.39,5459655156.0
2006-06-05 18:00:00,101.4,101.405,101.345,101.4,4790918052.0
2006-06-05 19:00:00,101.393,101.405,101.345,101.395,4456456114.0
2006-06-05 20:00:00,101.395,101.605,101.285,101.485,4973799393.0
2006-06-05 21:00:00,101.485,101.625,101.465,101.52,4392634691.0
2006-06-05 22:00:00,101.51,101.52,101.192,101.25,5138956946.0
2006-06-05 23:00:00,101.245,101.343,101.22,101.305,2243328918.0
2006-06-06 00:00:00,101.31,101.315,101.265,101.315,5116976956.0
2006-06-06 01:00:00,101.303,101.59,101.295,101.463,7953901651.0
2006-06-06 02:00:00,101.463,101.565,101.363,101.493,7871324908.0
2006-06-06 03:00:00,101.505,101.575,101.405,101.47,5149125690.0
2006-06-06 04:00:00,101.465,101.47,101.385,101.445,3861434061.0
2006-06-06 05:00:00,101.45,101.515,101.4,101.46,5142349299.0
2006-06-06 06:00:00,101.47,101.545,101.355,101.475,4419301984.0
2006-06-06 07:00:00,101.475,101.491,101.39,101.405,4908136823.0
2006-06-06 08:00:00,101.405,101.478,101.29,101.363,4511406413.0
2006-06-06 09:00:00,101.37,101.423,101.204,101.28,4748900758.0
2006-06-06 10:00:00,101.27,101.29,101.156,101.25,5509735184.0
2006-06-06 11:00:00,101.273,101.3,101.175,101.28,4522954623.0
2006-06-06 12:00:00,101.275,101.39,101.242,101.335,4997408260.0
2006-06-06 13:00:00,101.32,101.405,101.25,101.37,4002112876.0
2006-06-06 14:00:00,101.315,101.58,101.167,101.22,5206270068.0
2006-06-06 15:00:00,101.22,101.29,101.105,101.225,4673518823.0
2006-06-06 16:00:00,101.235,101.595,101.235,101.575,5459246129.0
2006-06-06 17:00:00,101.573,101.68,101.47,101.545,4736714409.0
2006-06-06 18:00:00,101.548,101.625,101.335,101.47,4698114547.0
2006-06-06 19:00:00,101.463,101.545,101.379,101.51,5674974111.0
2006-06-06 20:00:00,101.5,101.64,101.45,101.6,4722790479.0
2006-06-06 21:00:00,101.598,101.74,101.548,101.68,4726275168.0
2006-06-06 22:00:00,101.68,101.84,101.653,101.773,4756511033.0
2006-06-06 23:00:00,101.773,101.78,101.6,101.643,4075471434.0
2006-06-07 00:00:00,101.655,101.655,101.605,101.65,5204063140.0
2006-06-07 01:00:00,101.645,101.69,101.562,101.645,4718541076.0
2006-06-07 02:00:00,101.645,101.645,101.535,101.545,4689587685.0
2006-06-07 03:00:00,101.55,101.57,101.44,101.535,5146254096.0
2006-06-07 04:00:00,101.523,101.651,101.505,101.613,5397626405.0
2006-06-07 05:00:00,101.613,101.65,101.505,101.56,4739913099.0
2006-06-07 06:00:00,101.56,101.625,101.51,101.598,4750065144.0
2006-06-07 07:00:00,101.6,101.72,101.576,101.67,4710832401.0
2006-06-07 08:00:00,101.68,101.74,101.605,101.693,5655366393.0
2006-06-07 09:00:00,101.7,101.751,101.525,101.718,4691800370.0
2006-06-07 10:00:00,101.715,101.732,101.495,101.573,4686787432.0
2006-06-07 11:00:00,101.585,101.722,101.537,101.615,5410080387.0
2006-06-07 12:00:00,101.615,101.651,101.46,101.47,4748421016.0
2006-06-07 13:00:00,101.47,101.662,101.419,101.455,5231298652.0
2006-06-07 14:00:00,101.51,101.715,101.475,101.63,3989182758.0
2006-06-07 15:00:00,101.635,101.855,101.529,101.805,4982058877.0
2006-06-07 16:00:00,101.81,102.102,101.791,102.093,4547413673.0
2006-06-07 17:00:00,102.07,102.096,101.86,101.92,5486549794.0
2006-06-07 18:00:00,101.93,102.055,101.847,101.95,4780274381.0
2006-06-07 19:00:00,101.943,102.041,101.861,102.005,4538503512.0
2006-06-07 20:00:00,102.005,102.075,101.896,101.945,4899296580.0
2006-06-07 21:00:00,101.945,102.003,101.855,101.87,4484024969.0
2006-06-07 22:00:00,101.86,102.032,101.86,101.97,5197829269.0
2006-06-07 23:00:00,101.965,101.985,101.875,101.915,2151627309.0
2006-06-08 00:00:00,101.92,101.925,101.875,101.925,5162020911.0
2006-06-08 01:00:00,101.913,102.057,101.877,102.013,7866544170.0
2006-06-08 02:00:00,102.013,102.142,101.935,102.053,7886961511.0
2006-06-08 03:00:00,102.065,102.105,101.885,102.06,5107112388.0
2006-06-08 04:00:00,102.055,102.12,101.867,101.895,4422363871.0
2006-06-08 05:00:00,101.9,102.025,101.855,101.98,5236636371.0
2006-06-08 06:00:00,101.99,102.07,101.952,101.995,4541811804.0
2006-06-08 07:00:00,101.995,102.135,101.975,102.015,4870486139.0
2006-06-08 08:00:00,102.015,102.1,101.93,102.053,4484045786.0
2006-06-08 09:00:00,102.06,102.285,102.008,102.18,4825080300.0
2006-06-08 10:00:00,102.17,102.21,101.96,101.96,5513650405.0
2006-06-08 11:00:00,101.983,102.051,101.655,101.77,4519552507.0
2006-06-08 12:00:00,101.765,101.975,101.765,101.915,4951389194.0
2006-06-08 13:00:00,101.91,102.245,101.903,102.14,3972836451.0
2006-06-08 14:00:00,102.085,102.422,102.085,102.34,5193713826.0
2006-06-08 15:00:00,102.34,102.358,101.752,101.775,4769130896.0
2006-06-08 16:00:00,101.775,102.08,101.675,101.715,5404069071.0
2006-06-08 17:00:00,101.713,101.825,101.633,101.655,4697023639.0
2006-06-08 18:00:00,101.658,101.745,101.483,101.6,4685801461.0
2006-06-08 19:00:00,101.593,101.68,101.563,101.65,5582712486.0
2006-06-08 20:00:00,101.64,101.756,101.615,101.71,4425118929.0
2006-06-08 21:00:00,101.718,101.77,101.625,101.7,4803389376.0
2006-06-08 22:00:00,101.7,101.75,101.573,101.653,4734850703.0
2006-06-08 23:00:00,101.653,101.75,101.605,101.723,3692386128.0
2006-06-09 00:00:00,101.735,101.735,101.685,101.73,5172261211.0
2006-06-09 01:00:00,101.725,101.725,101.48,101.595,4616194139.0
2006-06-09 02:00:00,101.593,101.627,101.42,101.58,4678273702.0
2006-06-09 03:00:00,101.58,101.728,101.5,101.678,4845149378.0
2006-06-09 04:00:00,101.68,101.68,101.57,101.64,4036922337.0
2006-06-09 05:00:00,101.65,101.725,101.575,101.713,5476365278.0
2006-06-09 06:00:00,101.72,101.73,101.57,101.598,4713059205.0
2006-06-09 07:00:00,101.595,101.783,101.535,101.783,4691406443.0
2006-06-09 08:00:00,101.785,101.815,101.6,101.695,5391370742.0
2006-06-09 09:00:00,101.695,101.8,101.593,101.76,4685755417.0
2006-06-09 10:00:00,101.76,101.767,101.535,101.535,5219434027.0
2006-06-09 11:00:00,101.59,101.67,101.511,101.53,4001603076.0
2006-06-09 12:00:00,101.535,101.845,101.528,101.835,4891300972.0
2006-06-09 13:00:00,101.85,102.593,101.85,102.263,4533321653.0
2006-06-09 14:00:00,102.24,102.975,102.24,102.89,5518850216.0
2006-06-09 15:00:00,102.91,103.043,102.62,102.75,4854400158.0
2006-06-09 16:00:00,102.743,102.845,102.521,102.825,4507984124.0
2006-06-09 17:00:00,102.825,102.85,102.65,102.825,4890470711.0
2006-06-09 18:00:00,102.825,102.916,102.755,102.88,4598881790.0
2006-06-09 19:00:00,102.87,102.96,102.835,102.96,5222931484.0
2006-06-09 20:00:00,102.955,103.048,102.9,102.995,4432078884.0
2006-06-09 21:00:00,103.0,103.075,102.83,103.065,5172019166.0
2006-06-09 22:00:00,103.053,103.059,102.91,102.963,7770967128.0
2006-06-11 23:00:00,102.963,102.975,102.915,102.97,3876488446.0
2006-06-12 00:00:00,102.97,102.975,102.915,102.968,4822853158.0
2006-06-12 01:00:00,102.97,103.245,102.915,103.23,4786917801.0
2006-06-12 02:00:00,103.23,103.23,103.08,103.12,4794772591.0
2006-06-12 03:00:00,103.118,103.125,102.94,103.08,4852669582.0
2006-06-12 04:00:00,103.08,103.19,103.007,103.153,3915368382.0
2006-06-12 05:00:00,103.153,103.37,103.098,103.313,7814633960.0
2006-06-12 06:00:00,103.325,103.35,103.19,103.27,5175847945.0
2006-06-12 07:00:00,103.255,103.285,103.16,103.245,4483831668.0
2006-06-12 08:00:00,103.25,103.455,103.11,103.42,5103746202.0
2006-06-12 09:00:00,103.43,103.545,103.375,103.525,4525187556.0
2006-06-12 10:00:00,103.525,103.575,103.236,103.525,4990494637.0
2006-06-12 11:00:00,103.525,103.64,103.43,103.523,4505242584.0
2006-06-12 12:00:00,103.53,103.63,103.318,103.56,4878312445.0
2006-06-12 13:00:00,103.54,103.795,103.538,103.69,5495515021.0
2006-06-12 14:00:00,103.713,103.818,103.435,103.59,4584349890.0
2006-06-12 15:00:00,103.585,103.785,103.533,103.545,4868848285.0
2006-06-12 16:00:00,103.54,103.93,103.515,103.93,3935767998.0
2006-06-12 17:00:00,103.875,103.97,103.798,103.84,5234921292.0
2006-06-12 18:00:00,103.83,104.035,103.81,103.915,4730612387.0
2006-06-12 19:00:00,103.925,104.13,103.88,104.055,5382420069.0
2006-06-12 20:00:00,104.053,104.07,103.891,104.055,4598328826.0
2006-06-12 21:00:00,104.058,104.14,103.89,104.04,4724717304.0
2006-06-12 22:00:00,104.033,104.105,103.88,104.02,5476807633.0
2006-06-12 23:00:00,104.01,104.025,103.965,104.02,3060568542.0
2006-06-13 00:00:00,104.018,104.025,103.965,104.02,4809662684.0
2006-06-13 01:00:00,104.02,104.265,103.975,104.183,4655830753.0
2006-06-13 02:00:00,104.183,104.228,104.033,104.14,4705001183.0
2006-06-13 03:00:00,104.14,104.205,103.942,103.988,4858427721.0
2006-06-13 04:00:00,103.99,104.081,103.975,104.06,4014700813.0
2006-06-13 05:00:00,104.07,104.185,104.033,104.113,5523627938.0
2006-06-13 06:00:00,104.12,104.18,104.06,104.148,4709908076.0
2006-06-13 07:00:00,104.145,104.18,103.945,104.093,4602946162.0
2006-06-13 08:00:00,104.095,104.105,103.62,103.755,5374980965.0
2006-06-13 09:00:00,103.755,103.855,103.519,103.63,4747846352.0
2006-06-13 10:00:00,103.63,103.875,103.575,103.765,5230943661.0
2006-06-13 11:00:00,103.82,103.855,103.638,103.77,3897524433.0
2006-06-13 12:00:00,103.775,103.985,103.735,103.945,4872722189.0
2006-06-13 13:00:00,103.95,103.99,103.516,103.553,4589894054.0
2006-06-13 14:00:00,103.53,103.688,103.51,103.6,5518190121.0
2006-06-13 15:00:00,103.61,103.845,103.508,103.66,4899573256.0
2006-06-13 16:00:00,103.653,104.03,103.595,103.595,4486217995.0
2006-06-13 17:00:00,103.595,103.84,103.58,103.825,4965032568.0
2006-06-13 18:00:00,103.835,103.852,103.6,103.64,4515648258.0
2006-06-13 19:00:00,103.63,103.78,103.574,103.6,5117953510.0
2006-06-13 20:00:00,103.595,103.758,103.542,103.555,4487065894.0
2006-06-13 21:00:00,103.57,103.695,103.515,103.585,5236593953.0
2006-06-13 22:00:00,103.573,103.675,103.505,103.613,7790560564.0
2006-06-13 23:00:00,103.613,103.625,103.435,103.49,2504318615.0
2006-06-14 00:00:00,103.49,103.495,103.435,103.488,4932044726.0
2006-06-14 01:00:00,103.49,103.535,103.396,103.49,4805879729.0
2006-06-14 02:00:00,103.49,103.535,103.379,103.46,4809246744.0
2006-06-14 03:00:00,103.458,103.465,103.405,103.46,4923628268.0
2006-06-14 04:00:00,103.46,103.465,103.405,103.453,2892312505.0
2006-06-14 05:00:00,103.453,103.465,103.405,103.453,7749492116.0
2006-06-14 06:00:00,103.465,103.477,103.395,103.47,5193086553.0
2006-06-14 07:00:00,103.465,103.535,103.414,103.515,4451991588.0
2006-06-14 08:00:00,103.505,103.565,103.375,103.46,5105288217.0
2006-06-14 09:00:00,103.47,103.605,103.375,103.465,4515943032.0
2006-06-14 10:00:00,103.465,103.54,103.25,103.315,5060254918.0
2006-06-14 11:00:00,103.315,103.355,103.19,103.303,4476745216.0
2006-06-14 12:00:00,103.31,103.503,103.258,103.42,4940186783.0
2006-06-14 13:00:00,103.41,103.48,103.25,103.25,5532067909.0
2006-06-14 14:00:00,103.273,103.425,103.06,103.23,4584359672.0
2006-06-14 15:00:00,103.225,103.25,102.935,103.135,4816697685.0
2006-06-14 16:00:00,103.13,103.31,102.99,103.22,3949474552.0
2006-06-14 17:00:00,103.165,103.25,103.075,103.23,5209805824.0
2006-06-14 18:00:00,103.22,103.395,103.16,103.315,4696981486.0
2006-06-14 19:00:00,103.315,103.34,103.178,103.205,5249366159.0
2006-06-14 20:00:00,103.203,103.3,103.1,103.215,4619323387.0
2006-06-14 21:00:00,103.208,103.33,103.175,103.24,4693808276.0
2006-06-14 22:00:00,103.233,103.268,103.141,103.24,5549436466.0
2006-06-14 23:00:00,103.23,103.365,103.23,103.3,2729459558.0
2006-06-15 00:00:00,103.298,103.305,103.245,103.3,4918796909.0
2006-06-15 01:00:00,103.3,103.305,103.103,103.143,4685597019.0
2006-06-15 02:00:00,103.143,103.295,103.11,103.26,4680519608.0
2006-06-15 03:00:00,103.26,103.26,103.045,103.098,4943908640.0
2006-06-15 04:00:00,103.1,103.17,103.04,103.11,4797104602.0
2006-06-15 05:00:00,103.12,103.165,103.045,103.103,5516455735.0
2006-06-15 06:00:00,103.11,103.21,103.045,103.148,4686939667.0
2006-06-15 07:00:00,103.145,103.232,103.085,103.193,4492408812.0
2006-06-15 08:00:00,103.195,103.32,103.03,103.095,5242387203.0
2006-06-15 09:00:00,103.095,103.215,103.007,103.12,4720862596.0
2006-06-15 10:00:00,103.12,103.345,103.072,103.165,5200027027.0
2006-06-15 11:00:00,103.22,103.315,103.128,103.15,3983212366.0
2006-06-15 12:00:00,103.155,103.2,103.057,103.125,4813218836.0
2006-06-15 13:00:00,103.13,103.19,103.05,103.153,4581380605.0
2006-06-15 14:00:00,103.13,103.185,102.885,103.02,5516038672.0
2006-06-15 15:00:00,103.03,103.195,102.858,102.95,4958764067.0
2006-06-15 16:00:00,102.943,102.97,102.749,102.755,4502680546.0
2006-06-15 17:00:00,102.745,103.008,102.634,102.965,5169246762.0
2006-06-15 18:00:00,102.965,102.975,102.815,102.87,4475747590.0
2006-06-15 19:00:00,102.86,103.14,102.775,103.105,5046495021.0
2006-06-15 20:00:00,103.115,103.25,103.02,103.105,4381493690.0
2006-06-15 21:00:00,103.11,103.165,103.015,103.165,5271798102.0
2006-06-15 22:00:00,103.153,103.28,103.055,103.223,7672014175.0
2006-06-15 23:00:00,103.223,103.235,103.105,103.16,2446051491.0
2006-06-16 00:00:00,103.16,103.165,103.105,103.158,4870334380.0
2006-06-16 01:00:00,103.16,103.25,103.085,103.13,4747533287.0
2006-06-16 02:00:00,103.133,103.165,103.05,103.133,7623298032.0
2006-06-16 03:00:00,103.145,103.19,103.075,103.17,5210163166.0
2006-06-16 04:00:00,103.165,103.175,103.08,103.175,3683943446.0
2006-06-16 05:00:00,103.165,103.195,103.085,103.12,5071350877.0
2006-06-16 06:00:00,103.13,103.193,103.095,103.165,4485027764.0
2006-06-16 07:00:00,103.165,103.195,103.075,103.175,5146056155.0
2006-06-16 08:00:00,103.175,103.181,102.995,103.043,4513669186.0
2006-06-16 09:00:00,103.05,103.22,102.956,103.13,4919305760.0
2006-06-16 10:00:00,103.12,103.19,103.01,103.1,5499269993.0
2006-06-16 11:00:00,103.123,103.272,103.03,103.09,4556641087.0
2006-06-16 12:00:00,103.085,103.235,103.083,103.125,4834239825.0
2006-06-16 13:00:00,103.11,103.18,103.045,103.08,4014758405.0
2006-06-16 14:00:00,103.025,103.105,102.699,102.82,5150482979.0
2006-06-16 15:00:00,102.83,102.885,102.67,102.775,4725613644.0
2006-06-16 16:00:00,102.775,102.79,102.343,102.405,5185661486.0
2006-06-16 17:00:00,102.403,102.535,102.168,102.535,4544652697.0
2006-06-16 18:00:00,102.538,102.6,102.35,102.45,4611373051.0
2006-06-16 19:00:00,102.433,102.615,102.395,102.52,5454401865.0
2006-06-16 20:00:00,102.51,102.589,102.383,102.48,4772300411.0
2006-06-16 21:00:00,102.468,102.642,102.415,102.55,4951219999.0
2006-06-16 22:00:00,102.55,102.56,102.455,102.543,4619470007.0
2006-06-18 23:00:00,102.55,102.555,102.495,102.543,5022622394.0
2006-06-19 00:00:00,102.555,102.555,102.505,102.55,5056887157.0
2006-06-19 01:00:00,102.545,102.709,102.545,102.635,4482321795.0
2006-06-19 02:00:00,102.635,102.815,102.627,102.745,4413718968.0
2006-06-19 03:00:00,102.75,102.97,102.72,102.865,5066460417.0
2006-06-19 04:00:00,102.853,103.01,102.788,102.99,5014226305.0
2006-06-19 05:00:00,102.983,103.025,102.92,102.99,4666948997.0
2006-06-19 06:00:00,103.0,103.0,102.823,102.888,4945928680.0
2006-06-19 07:00:00,102.89,102.954,102.808,102.87,4711852045.0
2006-06-19 08:00:00,102.88,102.975,102.792,102.913,5424063006.0
2006-06-19 09:00:00,102.92,103.08,102.805,103.018,4596666113.0
2006-06-19 10:00:00,103.015,103.024,102.75,102.793,4258654697.0
2006-06-19 11:00:00,102.785,103.019,102.766,102.905,5185660832.0
2006-06-19 12:00:00,102.905,102.935,102.767,102.81,4662158527.0
2006-06-19 13:00:00,102.81,102.845,102.675,102.735,5045607630.0
2006-06-19 14:00:00,102.79,103.065,102.79,103.02,4027619859.0
2006-06-19 15:00:00,103.025,103.09,102.775,102.865,4781798738.0
2006-06-19 16:00:00,102.87,102.92,102.71,102.783,4545472121.0
2006-06-19 17:00:00,102.76,102.835,102.567,102.57,5460329113.0
2006-06-19 18:00:00,102.57,102.758,102.487,102.68,4935380905.0
2006-06-19 19:00:00,102.673,103.02,102.622,102.945,4493565815.0
2006-06-19 20:00:00,102.945,103.14,102.9,103.085,5187090688.0
2006-06-19 21:00:00,103.085,103.1,102.95,103.06,4500724263.0
2006-06-19 22:00:00,103.04,103.119,103.027,103.085,5140439089.0
2006-06-19 23:00:00,103.095,103.1,102.945,103.005,2237886294.0
2006-06-20 00:00:00,103.01,103.019,102.9,102.945,5183183070.0
2006-06-20 01:00:00,102.933,103.0,102.855,102.933,7644494855.0
2006-06-20 02:00:00,102.933,103.01,102.856,102.943,7607665932.0
2006-06-20 03:00:00,102.955,102.955,102.775,102.79,5192389245.0
2006-06-20 04:00:00,102.785,102.865,102.75,102.845,3228065232.0
2006-06-20 05:00:00,102.845,102.918,102.828,102.86,5123961467.0
2006-06-20 06:00:00,102.87,102.91,102.807,102.835,4664112608.0
2006-06-20 07:00:00,102.835,102.845,102.64,102.705,5203655154.0
2006-06-20 08:00:00,102.705,102.721,102.328,102.403,4554074548.0
2006-06-20 09:00:00,102.41,102.577,102.312,102.41,4963578774.0
2006-06-20 10:00:00,102.37,102.41,102.23,102.23,5446367423.0
2006-06-20 11:00:00,102.253,102.49,102.14,102.47,4546758917.0
2006-06-20 12:00:00,102.465,102.57,102.311,102.415,4805115045.0
2006-06-20 13:00:00,102.41,103.08,102.41,102.91,4046697711.0
2006-06-20 14:00:00,102.855,102.975,102.65,102.71,5021355818.0
2006-06-20 15:00:00,102.71,102.82,102.672,102.815,4648118959.0
2006-06-20 16:00:00,102.815,102.985,102.78,102.955,5075258054.0
2006-06-20 17:00:00,102.953,103.055,102.885,102.995,4195137419.0
2006-06-20 18:00:00,102.998,103.044,102.745,102.81,4597568041.0
2006-06-20 19:00:00,102.803,102.825,102.676,102.77,5382589633.0
2006-06-20 20:00:00,102.76,102.845,102.667,102.75,4708920683.0
2006-06-20 21:00:00,102.748,102.9,102.685,102.8,4908342071.0
2006-06-20 22:00:00,102.8,102.833,102.673,102.733,4647210098.0
2006-06-20 23:00:00,102.74,102.83,102.685,102.753,3682914439.0
2006-06-21 00:00:00,102.765,102.765,102.715,102.76,5101992662.0
2006-06-21 01:00:00,102.755,102.83,102.683,102.775,4378149332.0
2006-06-21 02:00:00,102.775,102.86,102.715,102.735,4403222569.0
2006-06-21 03:00:00,102.74,102.795,102.66,102.755,5144910038.0
2006-06-21 04:00:00,102.743,102.76,102.487,102.59,5333606444.0
2006-06-21 05:00:00,102.583,102.81,102.555,102.81,4658146869.0
2006-06-21 06:00:00,102.81,102.9,102.695,102.758,4913347440.0
2006-06-21 07:00:00,102.76,102.832,102.68,102.81,4707546589.0
2006-06-21 08:00:00,102.82,102.975,102.758,102.94,5396924082.0
2006-06-21 09:00:00,102.94,103.055,102.878,102.938,4600427066.0
2006-06-21 10:00:00,102.935,102.985,102.875,102.953,4175720855.0
2006-06-21 11:00:00,102.965,103.02,102.856,102.985,4914421739.0
2006-06-21 12:00:00,102.985,103.175,102.943,103.09,4596720053.0
2006-06-21 13:00:00,103.09,103.24,103.047,103.175,4818137233.0
2006-06-21 14:00:00,103.23,103.96,103.2,103.92,4099620513.0
2006-06-21 15:00:00,103.925,104.015,103.735,103.915,4850920474.0
2006-06-21 16:00:00,103.92,103.96,103.741,103.883,4611069671.0
2006-06-21 17:00:00,103.86,103.922,103.785,103.88,5469830174.0
2006-06-21 18:00:00,103.9,104.005,103.635,103.73,4865198444.0
2006-06-21 19:00:00,103.723,103.858,103.7,103.795,4553360103.0
2006-06-21 20:00:00,103.795,103.834,103.37,103.445,5283810583.0
2006-06-21 21:00:00,103.445,103.563,103.425,103.455,4673812760.0
2006-06-21 22:00:00,103.45,103.628,103.45,103.575,5181505438.0
2006-06-21 23:00:00,103.585,103.63,103.548,103.575,2164251311.0
2006-06-22 00:00:00,103.58,103.665,103.515,103.655,5210420753.0
2006-06-22 01:00:00,103.643,103.659,103.47,103.573,7684947148.0
2006-06-22 02:00:00,103.573,103.605,103.439,103.563,7570271309.0
2006-06-22 03:00:00,103.575,103.575,103.422,103.51,5163562210.0
2006-06-22 04:00:00,103.505,103.607,103.485,103.545,4273827703.0
2006-06-22 05:00:00,103.535,103.58,103.475,103.53,5177625685.0
2006-06-22 06:00:00,103.535,103.573,103.465,103.535,4678164370.0
2006-06-22 07:00:00,103.535,103.675,103.46,103.635,5297425222.0
2006-06-22 08:00:00,103.635,103.7,103.545,103.683,4700765240.0
2006-06-22 09:00:00,103.69,103.8,103.528,103.69,4875548082.0
2006-06-22 10:00:00,103.68,103.717,103.505,103.62,5559997350.0
2006-06-22 11:00:00,103.643,103.81,103.595,103.76,4620739515.0
2006-06-22 12:00:00,103.755,104.07,103.644,103.975,4906402107.0
2006-06-22 13:00:00,103.97,103.99,103.785,103.87,4041671455.0
2006-06-22 14:00:00,103.815,103.892,103.522,103.56,4939231739.0
2006-06-22 15:00:00,103.56,103.705,103.505,103.655,4614778828.0
2006-06-22 16:00:00,103.655,103.72,103.415,103.535,4862812945.0
2006-06-22 17:00:00,103.533,103.855,103.505,103.735,4141699323.0
2006-06-22 18:00:00,103.718,103.855,103.628,103.8,4587017895.0
2006-06-22 19:00:00,103.8,103.866,103.68,103.75,5285238304.0
2006-06-22 20:00:00,103.74,103.85,103.645,103.76,4415353479.0
2006-06-22 21:00:00,103.758,103.833,103.687,103.77,4943488710.0
2006-06-22 22:00:00,103.77,103.928,103.725,103.873,4693381369.0
2006-06-22 23:00:00,103.873,103.91,103.785,103.833,3668769922.0
2006-06-23 00:00:00,103.845,103.855,103.73,103.82,5087164051.0
2006-06-23 01:00:00,103.815,103.88,103.61,103.635,4322618584.0
2006-06-23 02:00:00,103.633,103.705,103.55,103.65,4659740147.0
2006-06-23 03:00:00,103.65,103.775,103.623,103.728,4964729556.0
2006-06-23 04:00:00,103.73,103.75,103.645,103.66,4011484160.0
2006-06-23 05:00:00,103.67,103.722,103.577,103.62,5147656844.0
2006-06-23 06:00:00,103.62,103.651,103.532,103.558,4517964663.0
2006-06-23 07:00:00,103.555,103.657,103.53,103.633,4063355027.0
2006-06-23 08:00:00,103.635,103.748,103.472,103.735,4791818745.0
2006-06-23 09:00:00,103.735,103.807,103.6,103.64,4545156326.0
2006-06-23 10:00:00,103.64,103.77,103.524,103.555,4932586936.0
2006-06-23 11:00:00,103.61,103.875,103.47,103.73,4066788687.0
2006-06-23 12:00:00,103.735,103.817,103.605,103.655,4848041623.0
2006-06-23 13:00:00,103.66,103.781,103.568,103.613,4531383881.0
2006-06-23 14:00:00,103.59,103.77,103.372,103.41,5568050254.0
2006-06-23 15:00:00,103.42,103.445,102.895,103.08,4864897017.0
2006-06-23 16:00:00,103.073,103.452,103.03,103.255,4695666237.0
2006-06-23 17:00:00,103.265,103.438,103.26,103.385,5230043233.0
2006-06-23 18:00:00,103.385,103.52,103.345,103.495,4722591110.0
2006-06-23 19:00:00,103.49,103.686,103.375,103.625,5166436032.0
2006-06-23 20:00:00,103.635,103.715,103.6,103.665,4266518989.0
2006-06-23 21:00:00,103.68,103.73,103.539,103.715,5116842954.0
2006-06-23 22:00:00,103.703,103.83,103.659,103.793,7655884164.0
2006-06-25 23:00:00,103.793,103.805,103.745,103.8,3633761459.0
2006-06-26 00:00:00,103.8,103.805,103.745,103.798,4870610343.0
2006-06-26 01:00:00,103.8,103.851,103.605,103.68,4669393572.0
2006-06-26 02:00:00,103.68,103.837,103.609,103.68,4782352006.0
2006-06-26 03:00:00,103.678,103.745,103.601,103.71,4905014752.0
2006-06-26 04:00:00,103.71,103.812,103.645,103.793,3635348514.0
2006-06-26 05:00:00,103.793,103.838,103.696,103.733,7849110078.0
2006-06-26 06:00:00,103.745,103.8,103.7,103.77,5069623489.0
2006-06-26 07:00:00,103.765,103.785,103.627,103.665,4323526724.0
2006-06-26 08:00:00,103.655,103.81,103.63,103.74,5152139129.0
2006-06-26 09:00:00,103.745,103.77,103.549,103.745,4608196912.0
2006-06-26 10:00:00,103.745,103.88,103.688,103.785,5261414861.0
2006-06-26 11:00:00,103.785,103.93,103.717,103.753,4720151640.0
2006-06-26 12:00:00,103.76,103.94,103.569,103.8,4902941096.0
2006-06-26 13:00:00,103.79,103.945,103.7,103.91,5464794900.0
2006-06-26 14:00:00,103.933,103.96,103.592,103.61,4546048138.0
2006-06-26 15:00:00,103.605,103.88,103.585,103.715,4889005670.0
2006-06-26 16:00:00,103.72,103.91,103.49,103.51,4106327189.0
2006-06-26 17:00:00,103.455,103.656,103.455,103.48,4885597412.0
2006-06-26 18:00:00,103.48,103.682,103.475,103.68,4475913785.0
2006-06-26 19:00:00,103.675,103.68,103.255,103.255,4557548865.0
2006-06-26 20:00:00,103.253,103.535,103.228,103.535,3963350933.0
2006-06-26 21:00:00,103.538,103.649,103.48,103.57,4556236966.0
2006-06-26 22:00:00,103.57,103.63,103.395,103.46,5190357411.0
2006-06-26 23:00:00,103.45,103.5,103.25,103.4,2625619416.0
2006-06-27 00:00:00,103.398,103.474,103.305,103.43,4902571863.0
2006-06-27 01:00:00,103.43,103.495,103.363,103.363,4620099783.0
2006-06-27 02:00:00,103.363,103.566,103.356,103.47,4649992392.0
2006-06-27 03:00:00,103.47,103.475,103.315,103.398,4962917226.0
2006-06-27 04:00:00,103.4,103.41,103.315,103.39,3631607685.0
2006-06-27 05:00:00,103.4,103.55,103.32,103.55,5150178645.0
2006-06-27 06:00:00,103.55,103.66,103.45,103.528,4492032783.0
2006-06-27 07:00:00,103.527,103.665,103.422,103.665,3589090702.0
2006-06-27 08:00:00,103.645,103.755,103.577,103.675,3733133043.0
2006-06-27 09:00:00,103.69,103.78,103.613,103.69,4374858032.0
2006-06-27 10:00:00,103.69,103.8,103.59,103.635,4883075114.0
2006-06-27 11:00:00,103.69,103.845,103.525,103.59,4176021985.0
2006-06-27 12:00:00,103.595,103.723,103.53,103.685,4906841073.0
2006-06-27 13:00:00,103.68,103.74,103.48,103.713,4544937632.0
2006-06-27 14:00:00,103.69,103.79,103.525,103.65,5478002368.0
2006-06-27 15:00:00,103.65,103.705,103.375,103.48,4916482640.0
2006-06-27 16:00:00,103.473,103.655,103.385,103.525,4640103136.0
2006-06-27 17:00:00,103.525,103.7,103.475,103.665,5189650083.0
2006-06-27 18:00:00,103.665,103.72,103.57,103.605,4601074193.0
2006-06-27 19:00:00,103.6,103.696,103.574,103.585,5072892084.0
2006-06-27 20:00:00,103.595,103.658,103.562,103.595,4259105950.0
2006-06-27 21:00:00,103.6,103.625,103.538,103.545,5062635351.0
2006-06-27 22:00:00,103.533,103.54,103.409,103.463,7900364544.0
2006-06-27 23:00:00,103.463,103.488,103.375,103.48,1983103506.0
2006-06-28 00:00:00,103.48,103.615,103.41,103.578,4877453806.0
2006-06-28 01:00:00,103.58,103.66,103.435,103.54,4808800246.0
2006-06-28 02:00:00,103.54,103.6,103.445,103.51,4673744805.0
2006-06-28 03:00:00,103.508,103.55,103.37,103.47,4904300920.0
2006-06-28 04:00:00,103.47,103.515,103.33,103.413,3445959603.0
2006-06-28 05:00:00,103.413,103.513,103.369,103.453,7934078851.0
2006-06-28 06:00:00,103.465,103.529,103.395,103.52,5043059247.0
2006-06-28 07:00:00,103.515,103.555,103.46,103.525,4119394808.0
2006-06-28 08:00:00,103.515,103.555,103.345,103.41,5051558481.0
2006-06-28 09:00:00,103.415,103.627,103.38,103.545,4538158862.0
2006-06-28 10:00:00,103.555,103.62,103.482,103.545,5247529303.0
2006-06-28 11:00:00,103.545,103.572,103.417,103.473,4661727867.0
2006-06-28 12:00:00,103.48,103.48,103.323,103.34,4908505035.0
2006-06-28 13:00:00,103.33,103.434,103.275,103.38,5488802313.0
2006-06-28 14:00:00,103.393,103.462,103.313,103.37,4524882511.0
2006-06-28 15:00:00,103.355,103.445,103.155,103.375,4897750577.0
2006-06-28 16:00:00,103.36,103.412,103.2,103.24,4164356977.0
2006-06-28 17:00:00,103.185,103.53,103.185,103.53,4884094822.0
2006-06-28 18:00:00,103.53,103.808,103.465,103.705,2774843940.0
2006-06-28 20:00:00,103.703,103.703,103.605,103.667,2528553235.0
2006-06-28 21:00:00,103.668,103.73,103.607,103.73,4470490194.0
2006-06-28 22:00:00,103.73,103.731,103.575,103.65,5115056310.0
2006-06-28 23:00:00,103.64,103.65,103.52,103.58,2414997904.0
2006-06-29 00:00:00,103.578,103.636,103.51,103.58,4942083702.0
2006-06-29 01:00:00,103.58,103.635,103.475,103.493,4694200565.0
2006-06-29 02:00:00,103.493,103.695,103.493,103.61,4667724455.0
2006-06-29 03:00:00,103.61,103.817,103.563,103.768,4825636457.0
2006-06-29 04:00:00,103.77,103.773,103.657,103.7,4700495601.0
2006-06-29 05:00:00,103.71,103.72,103.632,103.66,5143198631.0
2006-06-29 06:00:00,103.66,103.685,103.605,103.668,4427517645.0
2006-06-29 07:00:00,103.667,103.685,103.528,103.615,4876284930.0
2006-06-29 08:00:00,103.62,103.805,103.613,103.765,4731311592.0
2006-06-29 09:00:00,103.763,103.784,103.675,103.72,4712944585.0
2006-06-29 10:00:00,103.72,103.787,103.625,103.635,4876595667.0
2006-06-29 11:00:00,103.69,103.81,103.635,103.77,4238516345.0
2006-06-29 12:00:00,103.775,103.855,103.706,103.815,4823555125.0
2006-06-29 13:00:00,103.82,103.98,103.745,103.953,4507260569.0
2006-06-29 14:00:00,103.93,104.3,103.745,104.22,5468684749.0
2006-06-29 15:00:00,104.23,104.415,103.997,104.27,4952006219.0
2006-06-29 16:00:00,104.273,104.325,104.111,104.175,4671437273.0
2006-06-29 17:00:00,104.185,104.27,103.99,104.065,5176249961.0
2006-06-29 18:00:00,104.065,104.19,103.95,104.145,4551732294.0
2006-06-29 19:00:00,104.14,104.175,103.961,103.985,5091861356.0
2006-06-29 20:00:00,103.985,104.017,103.467,103.525,3918291941.0
2006-06-29 21:00:00,103.53,103.745,103.307,103.485,5077173691.0
2006-06-29 22:00:00,103.473,103.763,103.456,103.673,7849511192.0
2006-06-29 23:00:00,103.673,103.685,103.487,103.56,1935546881.0
2006-06-30 00:00:00,103.56,103.742,103.485,103.738,4849242180.0
2006-06-30 01:00:00,103.74,103.815,103.53,103.72,4645858606.0
2006-06-30 02:00:00,103.723,103.75,103.593,103.633,7826934772.0
2006-06-30 03:00:00,103.645,103.655,103.475,103.52,5034310710.0
2006-06-30 04:00:00,103.515,103.62,103.459,103.615,3709767898.0
2006-06-30 05:00:00,103.605,103.65,103.4,103.62,5051072854.0
2006-06-30 06:00:00,103.625,103.685,103.48,103.505,4611564425.0
2006-06-30 07:00:00,103.495,103.545,103.18,103.225,5182678057.0
2006-06-30 08:00:00,103.225,103.395,103.2,103.313,4717471273.0
2006-06-30 09:00:00,103.32,103.425,103.189,103.31,4969267304.0
2006-06-30 10:00:00,103.3,103.382,103.22,103.22,5365990326.0
2006-06-30 11:00:00,103.243,103.295,103.07,103.1,4543036378.0
2006-06-30 12:00:00,103.095,103.18,102.965,103.055,4807023734.0
2006-06-30 13:00:00,103.05,103.173,103.03,103.14,4257395531.0
2006-06-30 14:00:00,103.085,103.247,102.897,103.11,4890020339.0
2006-06-30 15:00:00,103.11,103.155,102.852,102.943,4672597777.0
2006-06-30 16:00:00,102.945,103.13,102.65,102.75,4764901857.0
2006-06-30 17:00:00,102.745,102.965,102.61,102.657,4855732593.0
2006-06-30 18:00:00,102.658,102.845,102.603,102.7,4445375423.0
2006-06-30 19:00:00,102.7,102.72,102.332,102.47,5108949819.0
2006-06-30 20:00:00,102.46,102.53,102.375,102.4,4571093853.0
2006-06-30 21:00:00,102.388,102.565,102.325,102.48,4882545803.0
2006-06-30 22:00:00,102.48,102.703,102.415,102.513,4762916080.0
2006-07-03 01:00:00,102.51,102.51,102.131,102.225,4576687182.0
2006-07-03 02:00:00,102.225,102.235,102.175,102.225,4686852244.0
2006-07-03 03:00:00,102.225,102.235,102.175,102.22,3771783801.0
2006-07-03 04:00:00,102.23,102.235,102.175,102.223,2564021813.0
2006-07-03 05:00:00,102.223,102.64,102.21,102.47,4832717963.0
2006-07-03 06:00:00,102.47,102.534,102.4,102.518,4879513105.0
2006-07-03 07:00:00,102.52,102.652,102.45,102.64,4574825894.0
2006-07-03 08:00:00,102.65,102.91,102.6,102.87,5100206031.0
2006-07-03 09:00:00,102.87,102.885,102.673,102.718,4465165967.0
2006-07-03 10:00:00,102.717,103.015,102.625,102.975,4833224621.0
2006-07-03 11:00:00,102.98,103.13,102.905,103.075,4861466355.0
2006-07-03 12:00:00,103.073,103.29,103.004,103.18,4609322651.0
2006-07-03 13:00:00,103.18,103.255,103.005,103.005,4864860395.0
2006-07-03 14:00:00,103.06,103.21,102.95,103.01,4295038809.0
2006-07-03 15:00:00,103.015,103.26,103.002,103.135,4781502624.0
2006-07-03 16:00:00,103.14,103.168,102.851,103.163,4505349088.0
2006-07-03 17:00:00,103.14,103.363,102.997,103.36,5288273396.0
2006-07-03 18:00:00,103.37,103.525,103.265,103.44,4974085318.0
2006-07-03 19:00:00,103.433,103.446,103.13,103.175,4665392148.0
2006-07-03 20:00:00,103.175,103.225,103.1,103.135,5213171036.0
2006-07-03 21:00:00,103.135,103.205,103.1,103.175,4619357518.0
2006-07-03 22:00:00,103.17,103.185,103.085,103.125,5074939514.0
2006-07-03 23:00:00,103.135,103.17,103.07,103.135,2588977069.0
2006-07-04 00:00:00,103.14,103.18,103.077,103.155,5021324494.0
2006-07-04 01:00:00,103.143,103.21,103.022,103.083,7937626363.0
2006-07-04 02:00:00,103.083,103.145,102.915,102.973,7975019817.0
2006-07-04 03:00:00,102.985,103.04,102.867,102.94,5028907594.0
2006-07-04 04:00:00,102.935,103.07,102.92,103.005,3736250000.0
2006-07-04 05:00:00,102.995,103.055,102.908,102.98,5063757133.0
2006-07-04 06:00:00,102.985,103.064,102.965,103.035,4596398328.0
2006-07-04 07:00:00,103.035,103.105,102.975,103.015,5213013673.0
2006-07-04 08:00:00,103.015,103.035,102.865,102.943,4682692333.0
2006-07-04 09:00:00,102.95,103.077,102.802,103.04,4972587763.0
2006-07-04 10:00:00,103.03,103.059,102.93,102.96,5353575183.0
2006-07-04 11:00:00,102.983,103.145,102.93,103.13,4492309665.0
2006-07-04 12:00:00,103.125,103.193,102.955,102.955,4728969312.0
2006-07-04 13:00:00,102.95,103.17,102.903,103.12,4403247116.0
2006-07-04 14:00:00,103.065,103.215,103.065,103.17,4881275281.0
2006-07-04 15:00:00,103.17,103.25,103.05,103.213,4583216800.0
2006-07-04 16:00:00,103.215,103.55,103.174,103.55,4744490782.0
2006-07-04 17:00:00,103.545,103.611,103.445,103.497,4844014542.0
2006-07-04 18:00:00,103.498,103.57,103.44,103.49,4477446147.0
2006-07-04 19:00:00,103.49,103.53,103.313,103.36,5141723022.0
2006-07-04 20:00:00,103.35,103.555,103.28,103.45,4582257159.0
2006-07-04 21:00:00,103.428,103.64,103.384,103.62,4847015221.0
2006-07-04 22:00:00,103.62,103.749,103.475,103.703,4866410572.0
2006-07-04 23:00:00,103.703,103.715,103.52,103.61,2433480173.0
2006-07-05 00:00:00,103.6,103.915,103.6,103.785,3812089594.0
2006-07-05 01:00:00,103.785,103.935,103.67,103.715,4706164933.0
2006-07-05 02:00:00,103.715,103.798,103.645,103.675,4596479719.0
2006-07-05 03:00:00,103.685,103.735,103.63,103.69,2793413762.0
2006-07-05 04:00:00,103.7,103.865,103.66,103.813,3143874250.0
2006-07-05 05:00:00,103.825,103.86,103.735,103.76,4809424964.0
2006-07-05 06:00:00,103.76,103.867,103.7,103.808,4734778863.0
2006-07-05 07:00:00,103.81,103.861,103.64,103.75,4511660044.0
2006-07-05 08:00:00,103.76,103.857,103.645,103.8,5120059238.0
2006-07-05 09:00:00,103.8,103.84,103.647,103.758,4451976540.0
2006-07-05 10:00:00,103.757,103.935,103.65,103.905,4806311911.0
2006-07-05 11:00:00,103.91,103.915,103.611,103.625,4756397003.0
2006-07-05 12:00:00,103.623,103.76,103.5,103.76,4660308006.0
2006-07-05 13:00:00,103.76,103.849,103.6,103.695,4893815766.0
2006-07-05 14:00:00,103.75,103.89,103.637,103.84,4407007212.0
2006-07-05 15:00:00,103.845,104.155,103.825,104.025,4758306205.0
2006-07-05 16:00:00,104.03,104.19,103.768,103.863,4433645739.0
2006-07-05 17:00:00,103.84,104.035,103.783,104.01,5386257755.0
2006-07-05 18:00:00,104.02,104.03,103.867,103.99,5031508849.0
2006-07-05 19:00:00,103.983,104.052,103.935,104.025,4646852434.0
2006-07-05 20:00:00,104.025,104.094,103.96,104.035,5180907072.0
2006-07-05 21:00:00,104.035,104.17,104.005,104.095,4581285906.0
2006-07-05 22:00:00,104.09,104.125,103.988,104.015,5049629680.0
2006-07-05 23:00:00,104.025,104.07,103.885,103.895,2646586759.0
2006-07-06 00:00:00,103.9,103.97,103.84,103.895,5047907706.0
2006-07-06 01:00:00,103.883,103.97,103.825,103.913,7985428902.0
2006-07-06 02:00:00,103.913,103.97,103.787,103.963,8056535296.0
2006-07-06 03:00:00,103.975,103.975,103.798,103.87,5037359230.0
2006-07-06 04:00:00,103.865,103.962,103.725,103.745,4560385827.0
2006-07-06 05:00:00,103.735,103.82,103.7,103.76,4929541654.0
2006-07-06 06:00:00,103.765,103.844,103.712,103.795,4588749192.0
2006-07-06 07:00:00,103.795,103.823,103.682,103.705,5199828218.0
2006-07-06 08:00:00,103.705,103.8,103.64,103.753,4649818618.0
2006-07-06 09:00:00,103.76,103.775,103.624,103.77,5050332018.0
2006-07-06 10:00:00,103.76,103.84,103.74,103.8,5370468156.0
2006-07-06 11:00:00,103.823,103.827,103.608,103.74,4447825432.0
2006-07-06 12:00:00,103.735,103.767,103.535,103.635,4757740038.0
2006-07-06 13:00:00,103.63,103.782,103.6,103.71,4397442166.0
2006-07-06 14:00:00,103.655,103.925,103.655,103.79,4837641277.0
2006-07-06 15:00:00,103.81,103.86,103.59,103.653,4675955368.0
2006-07-06 16:00:00,103.655,103.745,103.433,103.7,4687456581.0
2006-07-06 17:00:00,103.695,103.75,103.465,103.597,4804177537.0
2006-07-06 18:00:00,103.598,103.598,103.38,103.43,4376749625.0
2006-07-06 19:00:00,103.43,103.54,103.34,103.36,5077668833.0
2006-07-06 20:00:00,103.35,103.51,103.325,103.41,4222847687.0
2006-07-06 21:00:00,103.408,103.54,103.355,103.54,4711782241.0
2006-07-06 22:00:00,103.54,103.595,103.33,103.455,4760750830.0
2006-07-06 23:00:00,103.443,103.45,103.395,103.45,195744592.0
2006-07-07 01:00:00,103.44,103.607,103.44,103.595,4392221299.0
2006-07-07 02:00:00,103.605,103.675,103.52,103.63,4744167242.0
2006-07-07 03:00:00,103.63,103.64,103.475,103.558,4740262875.0
2006-07-07 04:00:00,103.56,103.591,103.455,103.52,3673413958.0
2006-07-07 05:00:00,103.53,103.545,103.455,103.51,5122479822.0
2006-07-07 06:00:00,103.51,103.53,103.445,103.518,4376742307.0
2006-07-07 07:00:00,103.517,103.595,103.455,103.545,4830972527.0
2006-07-07 08:00:00,103.55,103.6,103.482,103.585,4659249242.0
2006-07-07 09:00:00,103.583,103.61,103.327,103.38,4698444174.0
2006-07-07 10:00:00,103.38,103.441,103.2,103.205,4817909310.0
2006-07-07 11:00:00,103.26,103.377,103.15,103.25,4423581651.0
2006-07-07 12:00:00,103.255,103.335,103.105,103.235,4743724952.0
2006-07-07 13:00:00,103.24,103.24,102.903,103.003,4357545854.0
2006-07-07 14:00:00,102.98,103.07,102.65,102.69,5300861948.0
2006-07-07 15:00:00,102.7,102.705,102.495,102.65,5076937713.0
2006-07-07 16:00:00,102.643,102.643,102.293,102.345,4595039451.0
2006-07-07 17:00:00,102.345,102.425,102.223,102.345,5213856284.0
2006-07-07 18:00:00,102.345,102.365,102.185,102.315,4602962125.0
2006-07-07 19:00:00,102.31,102.405,102.23,102.275,4871857924.0
2006-07-07 20:00:00,102.285,102.36,102.244,102.305,4501927085.0
2006-07-07 21:00:00,102.31,102.34,102.16,102.225,4992607709.0
2006-07-07 22:00:00,102.213,102.296,102.174,102.283,8112869988.0
2006-07-10 01:00:00,102.282,102.282,102.068,102.13,4305937324.0
2006-07-10 02:00:00,102.13,102.274,102.055,102.18,4392001184.0
2006-07-10 03:00:00,102.178,102.183,102.038,102.08,4644812174.0
2006-07-10 04:00:00,102.08,102.13,102.005,102.063,3965788592.0
2006-07-10 05:00:00,102.063,102.143,101.91,101.983,8048788055.0
2006-07-10 06:00:00,101.995,102.021,101.853,101.97,4978373541.0
2006-07-10 07:00:00,101.965,102.12,101.92,102.065,4352618290.0
2006-07-10 08:00:00,102.055,102.085,101.88,101.9,4851253028.0
2006-07-10 09:00:00,101.905,101.909,101.467,101.535,4605618088.0
2006-07-10 10:00:00,101.535,101.555,101.297,101.335,5210106163.0
2006-07-10 11:00:00,101.335,101.412,101.195,101.313,4692877068.0
2006-07-10 12:00:00,101.32,101.415,101.24,101.3,5177543597.0
2006-07-10 13:00:00,101.29,101.39,101.17,101.24,5317988949.0
2006-07-10 14:00:00,101.263,101.417,101.072,101.41,4315096884.0
2006-07-10 15:00:00,101.405,101.6,101.31,101.375,4768162011.0
2006-07-10 16:00:00,101.37,101.515,101.3,101.3,4435730171.0
2006-07-10 17:00:00,101.245,101.43,101.245,101.3,4776106017.0
2006-07-10 18:00:00,101.3,101.463,101.3,101.463,4718068161.0
2006-07-10 19:00:00,101.465,101.572,101.342,101.56,4637743511.0
2006-07-10 20:00:00,101.555,101.615,101.35,101.377,4761254242.0
2006-07-10 21:00:00,101.378,101.49,101.36,101.43,4339856905.0
2006-07-10 22:00:00,101.43,101.64,101.425,101.64,5084252678.0
2006-07-10 23:00:00,101.63,101.684,101.585,101.65,2754830377.0
2006-07-11 00:00:00,101.648,101.778,101.595,101.76,4751409621.0
2006-07-11 01:00:00,101.76,101.847,101.633,101.695,4710142609.0
2006-07-11 02:00:00,101.695,101.7,101.415,101.48,4690226453.0
2006-07-11 03:00:00,101.48,101.55,101.41,101.518,4753040317.0
2006-07-11 04:00:00,101.52,101.53,101.42,101.48,3567753516.0
2006-07-11 05:00:00,101.49,101.55,101.425,101.49,5164319956.0
2006-07-11 06:00:00,101.49,101.58,101.435,101.548,4329310702.0
2006-07-11 07:00:00,101.547,101.552,101.364,101.395,4744556716.0
2006-07-11 08:00:00,101.4,101.5,101.357,101.435,4562181214.0
2006-07-11 09:00:00,101.433,101.6,101.352,101.55,4676456831.0
2006-07-11 10:00:00,101.54,101.615,101.445,101.445,4869925808.0
2006-07-11 11:00:00,101.5,101.51,101.29,101.51,4399024447.0
2006-07-11 12:00:00,101.515,101.62,101.436,101.545,4802602929.0
2006-07-11 13:00:00,101.55,101.57,101.442,101.483,4331864665.0
2006-07-11 14:00:00,101.46,101.765,101.35,101.63,5413790760.0
2006-07-11 15:00:00,101.64,101.64,100.862,100.94,5171530997.0
2006-07-11 16:00:00,100.933,101.065,100.775,100.895,4729856954.0
2006-07-11 17:00:00,100.895,100.914,100.62,100.635,5189964184.0
2006-07-11 18:00:00,100.635,100.861,100.58,100.795,4602417777.0
2006-07-11 19:00:00,100.79,100.923,100.73,100.875,4878577613.0
2006-07-11 20:00:00,100.885,100.895,100.735,100.795,4337089919.0
2006-07-11 21:00:00,100.8,100.863,100.735,100.825,4959841366.0
2006-07-11 22:00:00,100.813,100.936,100.77,100.843,8086256072.0
2006-07-11 23:00:00,100.843,100.985,100.82,100.93,2821587395.0
2006-07-12 00:00:00,100.93,100.978,100.855,100.968,4636652635.0
2006-07-12 01:00:00,100.97,100.981,100.855,100.93,4297771764.0
2006-07-12 02:00:00,100.93,101.0,100.823,100.85,4239874781.0
2006-07-12 03:00:00,100.848,101.065,100.815,101.03,4598195602.0
2006-07-12 04:00:00,101.01,101.055,100.943,101.013,4253396891.0
2006-07-12 05:00:00,101.013,101.06,100.958,101.023,8101479481.0
2006-07-12 06:00:00,101.035,101.043,100.975,101.02,4911645250.0
2006-07-12 07:00:00,101.015,101.087,100.93,101.005,4287889005.0
2006-07-12 08:00:00,100.995,101.135,100.94,100.94,4780171987.0
2006-07-12 09:00:00,100.945,101.11,100.835,101.085,4561000786.0
2006-07-12 10:00:00,101.085,101.18,100.974,101.025,5182193408.0
2006-07-12 11:00:00,101.025,101.13,100.89,101.07,4680387716.0
2006-07-12 12:00:00,101.08,101.27,100.999,101.09,5153639196.0
2006-07-12 13:00:00,101.08,101.495,101.08,101.39,5436295075.0
2006-07-12 14:00:00,101.413,101.81,101.35,101.53,4364999189.0
2006-07-12 15:00:00,101.525,101.635,101.35,101.425,4735638489.0
2006-07-12 16:00:00,101.43,101.727,101.38,101.46,4334456314.0
2006-07-12 17:00:00,101.405,101.642,101.405,101.62,4814253127.0
2006-07-12 18:00:00,101.63,101.74,101.567,101.653,4684385456.0
2006-07-12 19:00:00,101.655,101.813,101.651,101.8,4621130192.0
2006-07-12 20:00:00,101.795,101.867,101.72,101.807,4681030784.0
2006-07-12 21:00:00,101.808,101.86,101.712,101.79,4267888563.0
2006-07-12 22:00:00,101.79,101.85,101.702,101.82,5152230315.0
2006-07-12 23:00:00,101.81,101.88,101.798,101.86,2591171806.0
2006-07-13 00:00:00,101.858,101.863,101.725,101.74,4674950887.0
2006-07-13 01:00:00,101.74,101.793,101.668,101.685,4708880407.0
2006-07-13 02:00:00,101.685,101.782,101.627,101.71,4664915132.0
2006-07-13 03:00:00,101.71,101.764,101.625,101.728,4716410756.0
2006-07-13 04:00:00,101.73,101.747,101.625,101.7,4244771230.0
2006-07-13 05:00:00,101.71,101.76,101.642,101.76,4939518717.0
2006-07-13 06:00:00,101.76,101.885,101.695,101.848,4246432202.0
2006-07-13 07:00:00,101.847,101.9,101.746,101.845,4713450233.0
2006-07-13 08:00:00,101.85,101.857,101.709,101.715,4617421030.0
2006-07-13 09:00:00,101.713,101.805,101.537,101.65,4738405309.0
2006-07-13 10:00:00,101.64,101.92,101.58,101.795,4817253195.0
2006-07-13 11:00:00,101.85,101.892,101.719,101.81,4283996354.0
2006-07-13 12:00:00,101.815,101.945,101.752,101.875,4773727148.0
2006-07-13 13:00:00,101.88,102.015,101.817,101.853,4359342128.0
2006-07-13 14:00:00,101.83,101.871,101.545,101.72,5459208081.0
2006-07-13 15:00:00,101.73,101.855,101.593,101.77,5059773317.0
2006-07-13 16:00:00,101.76,101.891,101.58,101.765,4714156208.0
2006-07-13 17:00:00,101.775,101.982,101.714,101.98,5154295440.0
2006-07-13 18:00:00,101.975,102.029,101.83,101.995,4535085447.0
2006-07-13 19:00:00,101.99,102.018,101.863,101.885,4818333377.0
2006-07-13 20:00:00,101.895,102.115,101.856,102.035,4259378662.0
2006-07-13 21:00:00,102.04,102.095,101.888,101.945,4947396734.0
2006-07-13 22:00:00,101.933,101.993,101.88,101.963,8109813348.0
2006-07-13 23:00:00,101.975,102.075,101.927,101.97,2701908916.0
2006-07-14 00:00:00,101.97,102.04,101.875,101.908,4669080388.0
2006-07-14 01:00:00,101.91,101.998,101.866,101.97,4222978133.0
2006-07-14 02:00:00,101.973,102.095,101.929,102.053,7930391275.0
2006-07-14 03:00:00,102.065,102.367,101.998,102.26,4935600920.0
2006-07-14 04:00:00,102.255,102.5,102.225,102.445,4141790728.0
2006-07-14 05:00:00,102.435,102.63,102.309,102.43,4842149908.0
2006-07-14 06:00:00,102.435,102.443,102.075,102.335,4498894581.0
2006-07-14 07:00:00,102.34,102.517,102.29,102.375,4898314152.0
2006-07-14 08:00:00,102.375,102.575,102.355,102.4,4725748904.0
2006-07-14 09:00:00,102.41,102.495,102.038,102.12,4967454188.0
2006-07-14 10:00:00,102.11,102.32,102.07,102.26,5420757369.0
2006-07-14 11:00:00,102.283,102.34,102.23,102.27,4376189353.0
2006-07-14 12:00:00,102.265,102.402,102.189,102.375,4765597048.0
2006-07-14 13:00:00,102.37,102.51,102.33,102.5,4251695306.0
2006-07-14 14:00:00,102.445,102.93,102.445,102.78,4835613587.0
2006-07-14 15:00:00,102.78,103.013,102.75,102.953,4697192494.0
2006-07-14 16:00:00,102.955,103.16,102.893,103.09,4600138097.0
2006-07-14 17:00:00,103.085,103.25,103.02,103.137,4674128397.0
2006-07-14 18:00:00,103.138,103.194,103.055,103.08,4308554117.0
2006-07-14 19:00:00,103.08,103.11,102.953,103.01,4962234413.0
2006-07-14 20:00:00,103.0,103.05,102.905,102.98,4218799619.0
2006-07-14 21:00:00,102.978,102.99,102.837,102.93,4718802944.0
2006-07-14 22:00:00,102.93,102.968,102.794,102.855,4688347109.0
2006-07-17 01:00:00,102.84,103.02,102.84,103.005,4292986747.0
2006-07-17 02:00:00,103.005,103.037,102.899,102.975,4388383727.0
2006-07-17 03:00:00,102.98,103.05,102.96,103.04,4574874407.0
2006-07-17 04:00:00,103.043,103.156,102.991,103.033,5110742386.0
2006-07-17 05:00:00,103.045,103.045,102.835,102.9,4683102786.0
2006-07-17 06:00:00,102.9,102.955,102.86,102.938,4569623893.0
2006-07-17 07:00:00,102.94,103.137,102.885,103.11,4153359289.0
2006-07-17 08:00:00,103.12,103.135,103.01,103.09,4964497241.0
2006-07-17 09:00:00,103.09,103.265,103.045,103.238,4111767464.0
2006-07-17 10:00:00,103.237,103.26,103.005,103.195,4666873735.0
2006-07-17 11:00:00,103.2,103.225,102.94,103.125,4677272062.0
2006-07-17 12:00:00,103.123,103.39,103.075,103.39,4798642897.0
2006-07-17 13:00:00,103.38,103.43,103.22,103.325,4894372665.0
2006-07-17 14:00:00,103.38,103.74,103.295,103.66,4218132572.0
2006-07-17 15:00:00,103.665,103.69,103.275,103.325,4735154902.0
2006-07-17 16:00:00,103.33,103.455,103.24,103.253,4357972567.0
2006-07-17 17:00:00,103.23,103.38,103.22,103.35,5272808816.0
2006-07-17 18:00:00,103.36,103.42,103.271,103.32,4928651172.0
2006-07-17 19:00:00,103.31,103.325,103.035,103.085,4753093396.0
2006-07-17 20:00:00,103.085,103.2,102.975,103.2,5601552492.0
2006-07-17 21:00:00,103.195,103.21,103.075,103.105,4495293417.0
2006-07-17 22:00:00,103.1,103.15,103.035,103.085,4859124698.0
2006-07-17 23:00:00,103.095,103.12,103.031,103.075,2317052891.0
2006-07-18 00:00:00,103.08,103.134,103.008,103.075,4716731935.0
2006-07-18 01:00:00,103.063,103.085,102.871,102.923,7969275451.0
2006-07-18 02:00:00,102.923,103.03,102.86,102.973,7959161400.0
2006-07-18 03:00:00,102.97,103.015,102.853,102.92,4695804516.0
2006-07-18 04:00:00,102.915,102.954,102.833,102.885,3279153357.0
2006-07-18 05:00:00,102.875,103.032,102.86,103.02,4785950024.0
2006-07-18 06:00:00,103.025,103.095,102.992,103.065,4351248686.0
2006-07-18 07:00:00,103.07,103.1,102.926,102.975,5627880059.0
2006-07-18 08:00:00,102.975,103.125,102.91,103.05,4719063999.0
2006-07-18 09:00:00,103.06,103.121,102.84,102.94,5012444962.0
2006-07-18 10:00:00,102.93,103.007,102.832,102.87,5259409075.0
2006-07-18 11:00:00,102.893,103.014,102.823,102.88,4285577314.0
2006-07-18 12:00:00,102.875,103.07,102.815,103.045,4803578215.0
2006-07-18 13:00:00,103.04,103.22,102.964,103.18,4263157439.0
2006-07-18 14:00:00,103.125,103.44,103.04,103.34,4861527148.0
2006-07-18 15:00:00,103.35,103.4,103.095,103.183,4813990549.0
2006-07-18 16:00:00,103.185,103.565,103.125,103.51,4642569253.0
2006-07-18 17:00:00,103.505,103.61,103.375,103.577,4648141894.0
2006-07-18 18:00:00,103.578,103.615,103.463,103.55,4244028901.0
2006-07-18 19:00:00,103.55,103.58,103.239,103.29,4934327251.0
2006-07-18 20:00:00,103.28,103.385,103.217,103.29,4132065660.0
2006-07-18 21:00:00,103.288,103.335,103.178,103.25,4541234328.0
2006-07-18 22:00:00,103.25,103.3,103.11,103.185,4674184667.0
2006-07-18 23:00:00,103.173,103.225,103.104,103.203,4116200969.0
2006-07-19 00:00:00,103.2,103.315,103.193,103.31,4615146435.0
2006-07-19 01:00:00,103.305,103.335,103.21,103.255,4386788310.0
2006-07-19 02:00:00,103.255,103.305,103.157,103.205,4438252987.0
2006-07-19 03:00:00,103.2,103.22,103.075,103.11,4655983084.0
2006-07-19 04:00:00,103.113,103.147,103.04,103.113,5276787269.0
2006-07-19 05:00:00,103.125,103.14,103.035,103.08,4677506013.0
2006-07-19 06:00:00,103.08,103.201,103.05,103.198,4535574865.0
2006-07-19 07:00:00,103.2,103.23,103.102,103.16,3959419600.0
2006-07-19 08:00:00,103.17,103.315,103.055,103.29,4985477557.0
2006-07-19 09:00:00,103.29,103.41,103.148,103.19,4309630718.0
2006-07-19 10:00:00,103.187,103.375,103.148,103.355,4591941837.0
2006-07-19 11:00:00,103.36,103.451,103.258,103.385,4611407926.0
2006-07-19 12:00:00,103.383,103.41,103.19,103.28,4805375715.0
2006-07-19 13:00:00,103.27,103.305,103.135,103.135,4855528148.0
2006-07-19 14:00:00,103.19,103.577,103.19,103.4,4317094325.0
2006-07-19 15:00:00,103.415,103.51,103.188,103.285,4826280830.0
2006-07-19 16:00:00,103.29,103.29,103.045,103.133,4267007856.0
2006-07-19 17:00:00,103.11,103.145,103.003,103.1,5239991272.0
2006-07-19 18:00:00,103.11,103.13,102.83,102.87,5012512900.0
2006-07-19 19:00:00,102.86,102.995,102.795,102.945,4718358949.0
2006-07-19 20:00:00,102.945,103.01,102.795,102.87,5587335595.0
2006-07-19 21:00:00,102.865,102.933,102.805,102.915,4300041067.0
2006-07-19 22:00:00,102.91,102.993,102.859,102.945,4824088507.0
2006-07-19 23:00:00,102.955,102.985,102.92,102.975,2294851064.0
2006-07-20 00:00:00,102.98,103.09,102.945,102.96,4636667834.0
2006-07-20 01:00:00,102.963,103.011,102.901,102.973,8048563337.0
2006-07-20 02:00:00,102.973,103.087,102.919,103.033,8105729316.0
2006-07-20 03:00:00,103.03,103.052,102.85,102.94,4664554792.0
2006-07-20 04:00:00,102.935,103.0,102.878,102.965,4385151982.0
2006-07-20 05:00:00,102.955,102.982,102.875,102.95,4749703468.0
2006-07-20 06:00:00,102.955,102.982,102.855,102.915,4284545308.0
2006-07-20 07:00:00,102.91,102.93,102.779,102.845,5494152936.0
2006-07-20 08:00:00,102.845,102.942,102.819,102.85,4715652764.0
2006-07-20 09:00:00,102.86,102.98,102.838,102.92,4932038928.0
2006-07-20 10:00:00,102.91,103.086,102.876,103.0,5230521989.0
2006-07-20 11:00:00,103.023,103.05,102.93,103.02,4220925571.0
2006-07-20 12:00:00,103.015,103.091,102.889,103.005,4799213630.0
2006-07-20 13:00:00,103.0,103.195,102.955,103.14,4322170841.0
2006-07-20 14:00:00,103.085,103.145,102.94,102.99,4825344118.0
2006-07-20 15:00:00,103.0,103.085,102.902,103.033,4842469022.0
2006-07-20 16:00:00,103.035,103.12,102.831,102.96,4591597010.0
2006-07-20 17:00:00,102.955,103.07,102.895,102.967,4486720930.0
2006-07-20 18:00:00,102.97,103.09,102.815,103.09,4231715355.0
2006-07-20 19:00:00,103.09,103.27,103.047,103.19,5052685011.0
2006-07-20 20:00:00,103.18,103.495,103.055,103.26,3935166033.0
2006-07-20 21:00:00,103.258,103.258,103.1,103.19,4541978623.0
2006-07-20 22:00:00,103.19,103.315,103.105,103.305,4732438416.0
2006-07-20 23:00:00,103.293,103.328,103.23,103.243,4314472941.0
2006-07-21 00:00:00,103.24,103.275,103.175,103.19,4720881679.0
2006-07-21 01:00:00,103.185,103.198,103.073,103.125,4366437608.0
2006-07-21 02:00:00,103.135,103.17,103.016,103.05,4802062068.0
2006-07-21 03:00:00,103.05,103.095,103.015,103.058,4445036971.0
2006-07-21 04:00:00,103.06,103.12,103.005,103.08,3343033131.0
2006-07-21 05:00:00,103.09,103.106,103.01,103.07,4978051573.0
2006-07-21 06:00:00,103.07,103.088,102.975,103.05,4243295215.0
2006-07-21 07:00:00,103.047,103.085,102.972,103.055,4468081767.0
2006-07-21 08:00:00,103.06,103.12,102.966,103.075,4522189547.0
2006-07-21 09:00:00,103.073,103.23,102.821,102.89,4877943910.0
2006-07-21 10:00:00,102.88,103.025,102.684,102.755,4826631389.0
2006-07-21 11:00:00,102.8,103.035,102.77,102.93,4324237794.0
2006-07-21 12:00:00,102.935,103.105,102.73,102.825,4723919305.0
2006-07-21 13:00:00,102.83,102.83,102.278,102.303,4200635618.0
2006-07-21 14:00:00,102.28,102.515,102.027,102.12,5269479867.0
2006-07-21 15:00:00,102.13,102.25,101.835,101.97,4871636559.0
2006-07-21 16:00:00,101.96,102.06,101.913,102.005,4729045808.0
2006-07-21 17:00:00,102.005,102.25,102.0,102.25,5478831514.0
2006-07-21 18:00:00,102.255,102.315,102.143,102.155,4309138710.0
2006-07-21 19:00:00,102.15,102.25,102.107,102.135,4676602319.0
2006-07-21 20:00:00,102.145,102.15,102.04,102.065,4406416166.0
2006-07-21 21:00:00,102.07,102.1,102.0,102.01,4707487443.0
2006-07-21 22:00:00,102.013,102.092,101.974,102.063,8062036105.0
2006-07-24 01:00:00,102.067,102.155,102.0,102.14,4322378748.0
2006-07-24 02:00:00,102.14,102.393,102.12,102.33,4822403055.0
2006-07-24 03:00:00,102.328,102.46,102.255,102.38,4466055097.0
2006-07-24 04:00:00,102.38,102.41,102.29,102.34,3463775866.0
2006-07-24 05:00:00,102.333,102.41,102.27,102.313,8144993685.0
2006-07-24 06:00:00,102.31,102.335,102.208,102.27,4682479103.0
2006-07-24 07:00:00,102.265,102.356,102.135,102.135,4422322208.0
2006-07-24 08:00:00,102.125,102.314,102.125,102.31,4659093327.0
2006-07-24 09:00:00,102.315,102.325,102.13,102.155,4304436683.0
2006-07-24 10:00:00,102.15,102.29,102.12,102.175,5402255963.0
2006-07-24 11:00:00,102.175,102.3,102.048,102.27,4700177567.0
2006-07-24 12:00:00,102.28,102.345,102.151,102.27,4828754565.0
2006-07-24 13:00:00,102.26,102.303,102.11,102.11,5246727418.0
2006-07-24 14:00:00,102.133,102.315,101.843,101.88,4168330675.0
2006-07-24 15:00:00,101.875,102.07,101.795,101.925,4744216710.0
2006-07-24 16:00:00,101.92,102.095,101.885,102.05,4293183039.0
2006-07-24 17:00:00,102.005,102.176,102.0,102.165,4831703316.0
2006-07-24 18:00:00,102.17,102.205,102.065,102.203,4951726633.0
2006-07-24 19:00:00,102.205,102.37,102.19,102.37,4559001855.0
2006-07-24 20:00:00,102.365,102.428,102.293,102.347,4486825754.0
2006-07-24 21:00:00,102.35,102.465,102.285,102.31,4214660103.0
2006-07-24 22:00:00,102.31,102.33,102.18,102.23,4951093834.0
2006-07-24 23:00:00,102.22,102.45,102.22,102.3,2121907436.0
2006-07-25 00:00:00,102.298,102.303,102.08,102.18,4458623125.0
2006-07-25 01:00:00,102.18,102.261,102.133,102.2,4742209211.0
2006-07-25 02:00:00,102.2,102.365,102.157,102.2,4797777147.0
2006-07-25 03:00:00,102.2,102.31,102.135,102.278,4456063481.0
2006-07-25 04:00:00,102.28,102.291,102.195,102.25,3447411284.0
2006-07-25 05:00:00,102.26,102.29,102.167,102.19,4914865120.0
2006-07-25 06:00:00,102.19,102.215,102.082,102.19,4255403337.0
2006-07-25 07:00:00,102.187,102.35,102.131,102.325,4565383785.0
2006-07-25 08:00:00,102.33,102.47,102.25,102.345,4541802620.0
2006-07-25 09:00:00,102.343,102.48,102.295,102.45,4907570153.0
2006-07-25 10:00:00,102.445,102.466,102.285,102.285,4820108463.0
2006-07-25 11:00:00,102.34,102.39,102.255,102.36,4110005226.0
2006-07-25 12:00:00,102.365,102.505,102.362,102.435,4761254597.0
2006-07-25 13:00:00,102.44,102.495,102.308,102.343,4211661786.0
2006-07-25 14:00:00,102.32,102.445,102.14,102.21,5248123897.0
2006-07-25 15:00:00,102.22,102.41,102.21,102.27,4846160520.0
2006-07-25 16:00:00,102.26,102.48,102.18,102.435,4658190182.0
2006-07-25 17:00:00,102.425,102.785,102.337,102.71,5421253034.0
2006-07-25 18:00:00,102.715,102.75,102.565,102.705,4290441256.0
2006-07-25 19:00:00,102.7,102.805,102.665,102.695,4666344342.0
2006-07-25 20:00:00,102.705,102.72,102.52,102.555,4396047211.0
2006-07-25 21:00:00,102.56,102.71,102.547,102.66,4605991263.0
2006-07-25 22:00:00,102.663,102.703,102.568,102.663,7985872111.0
2006-07-25 23:00:00,102.67,102.67,102.525,102.57,2479452340.0
2006-07-26 00:00:00,102.57,102.641,102.485,102.638,4419597351.0
2006-07-26 01:00:00,102.64,102.711,102.56,102.56,4737813800.0
2006-07-26 02:00:00,102.56,102.597,102.45,102.52,4650712322.0
2006-07-26 03:00:00,102.518,102.565,102.365,102.42,4319321195.0
2006-07-26 04:00:00,102.42,102.483,102.37,102.45,3489160146.0
2006-07-26 05:00:00,102.443,102.573,102.394,102.573,7916115777.0
2006-07-26 06:00:00,102.57,102.613,102.475,102.59,4576657946.0
2006-07-26 07:00:00,102.585,102.6,102.487,102.575,4298502749.0
2006-07-26 08:00:00,102.565,102.649,102.435,102.56,4698783390.0
2006-07-26 09:00:00,102.565,102.65,102.445,102.445,4275314301.0
2006-07-26 10:00:00,102.44,102.619,102.25,102.535,5464948451.0
2006-07-26 11:00:00,102.535,102.875,102.51,102.69,4628158929.0
2006-07-26 12:00:00,102.7,102.78,102.52,102.55,4816395318.0
2006-07-26 13:00:00,102.54,102.65,102.523,102.58,5269121308.0
2006-07-26 14:00:00,102.603,102.735,102.5,102.64,4208137785.0
2006-07-26 15:00:00,102.635,102.66,102.47,102.475,4617716764.0
2006-07-26 16:00:00,102.47,102.61,102.405,102.46,4109413008.0
2006-07-26 17:00:00,102.405,102.77,102.405,102.675,4826886341.0
2006-07-26 18:00:00,102.68,102.69,102.543,102.593,4940180647.0
2006-07-26 19:00:00,102.595,102.645,102.44,102.49,4524941238.0
2006-07-26 20:00:00,102.485,102.485,102.17,102.287,4482328159.0
2006-07-26 21:00:00,102.29,102.55,102.23,102.48,4274741321.0
2006-07-26 22:00:00,102.48,102.48,102.297,102.42,4972744919.0
2006-07-26 23:00:00,102.41,102.53,102.35,102.47,1863141140.0
2006-07-27 00:00:00,102.468,102.51,102.345,102.37,4305190119.0
2006-07-27 01:00:00,102.37,102.397,102.29,102.37,4541787877.0
2006-07-27 02:00:00,102.37,102.49,102.3,102.42,4519962663.0
2006-07-27 03:00:00,102.42,102.635,102.374,102.478,4213640550.0
2006-07-27 04:00:00,102.48,102.52,102.4,102.51,4242844882.0
2006-07-27 05:00:00,102.52,102.52,102.37,102.4,4820362628.0
2006-07-27 06:00:00,102.4,102.457,102.285,102.42,4380798929.0
2006-07-27 07:00:00,102.417,102.455,102.239,102.245,4469738390.0
2006-07-27 08:00:00,102.25,102.33,102.145,102.275,4453623716.0
2006-07-27 09:00:00,102.273,102.38,102.205,102.275,5040983206.0
2006-07-27 10:00:00,102.275,102.3,101.955,101.955,4734777205.0
2006-07-27 11:00:00,102.01,102.11,101.94,102.01,4103968031.0
2006-07-27 12:00:00,102.015,102.045,101.815,101.895,4661682625.0
2006-07-27 13:00:00,101.9,102.155,101.875,102.053,4243338847.0
2006-07-27 14:00:00,102.03,102.315,102.01,102.28,5190454170.0
2006-07-27 15:00:00,102.29,102.325,101.965,102.13,4848646853.0
2006-07-27 16:00:00,102.12,102.13,101.865,102.035,4474473052.0
2006-07-27 17:00:00,102.035,102.065,101.79,101.8,5282559920.0
2006-07-27 18:00:00,101.805,101.98,101.745,101.935,4200599156.0
2006-07-27 19:00:00,101.93,101.985,101.795,101.795,4665438580.0
2006-07-27 20:00:00,101.805,101.9,101.663,101.865,4320727305.0
2006-07-27 21:00:00,101.87,101.905,101.707,101.72,4572637451.0
2006-07-27 22:00:00,101.723,101.985,101.685,101.953,7895019708.0
2006-07-27 23:00:00,101.96,102.01,101.925,101.99,2277222926.0
2006-07-28 00:00:00,101.99,102.005,101.797,101.848,4130834719.0
2006-07-28 01:00:00,101.85,102.13,101.775,101.97,4641761315.0
2006-07-28 02:00:00,101.973,102.08,101.916,102.063,7893586600.0
2006-07-28 03:00:00,102.06,102.065,101.925,102.02,4555484035.0
2006-07-28 04:00:00,102.015,102.03,101.785,101.785,3667285836.0
2006-07-28 05:00:00,101.775,101.839,101.67,101.74,4661230231.0
2006-07-28 06:00:00,101.745,101.795,101.655,101.735,4186960656.0
2006-07-28 07:00:00,101.73,101.75,101.61,101.655,5177142391.0
2006-07-28 08:00:00,101.655,101.663,101.493,101.64,4485272123.0
2006-07-28 09:00:00,101.65,101.93,101.626,101.82,4757291596.0
2006-07-28 10:00:00,101.81,101.94,101.51,101.52,5080508505.0
2006-07-28 11:00:00,101.545,101.757,101.455,101.66,4152279976.0
2006-07-28 12:00:00,101.655,101.855,101.607,101.805,4466364636.0
2006-07-28 13:00:00,101.8,101.885,101.67,101.87,4010105983.0
2006-07-28 14:00:00,101.815,101.921,101.365,101.505,4619120113.0
2006-07-28 15:00:00,101.505,101.63,101.33,101.493,4951282708.0
2006-07-28 16:00:00,101.485,101.6,101.365,101.5,4398650099.0
2006-07-28 17:00:00,101.495,101.607,101.36,101.527,4439474721.0
2006-07-28 18:00:00,101.53,101.565,101.388,101.48,4266062160.0
2006-07-28 19:00:00,101.48,101.555,101.44,101.45,4795230417.0
2006-07-28 20:00:00,101.44,101.533,101.285,101.3,4276267377.0
2006-07-28 21:00:00,101.298,101.42,101.258,101.35,4008613202.0
2006-07-28 22:00:00,101.35,101.405,101.2,101.27,4299778440.0
2006-07-31 01:00:00,101.27,101.575,101.27,101.44,4115570018.0
2006-07-31 02:00:00,101.44,101.544,101.345,101.39,4204629335.0
2006-07-31 03:00:00,101.39,101.453,101.317,101.415,3976776684.0
2006-07-31 04:00:00,101.42,101.43,101.245,101.283,3153896488.0
2006-07-31 05:00:00,101.29,101.311,101.141,101.18,4105160097.0
2006-07-31 06:00:00,101.18,101.22,101.095,101.158,3881060971.0
2006-07-31 07:00:00,101.16,101.18,101.065,101.09,3976594761.0
2006-07-31 08:00:00,101.1,101.3,101.005,101.26,4812313837.0
2006-07-31 09:00:00,101.26,101.495,101.245,101.45,4268204420.0
2006-07-31 10:00:00,101.437,101.525,101.285,101.335,4408689147.0
2006-07-31 11:00:00,101.34,101.67,101.34,101.665,4437894843.0
2006-07-31 12:00:00,101.663,101.765,101.612,101.755,5046201713.0
2006-07-31 13:00:00,101.755,101.787,101.645,101.645,4484418562.0
2006-07-31 14:00:00,101.7,101.77,101.255,101.32,3828025175.0
2006-07-31 15:00:00,101.325,101.385,101.212,101.355,4426524893.0
2006-07-31 16:00:00,101.36,101.4,101.127,101.215,4065895085.0
2006-07-31 17:00:00,101.19,101.29,101.07,101.155,5037878986.0
2006-07-31 18:00:00,101.16,101.315,101.07,101.26,4661117595.0
2006-07-31 19:00:00,101.25,101.395,101.243,101.305,4493683823.0
2006-07-31 20:00:00,101.305,101.456,101.21,101.23,5181725783.0
2006-07-31 21:00:00,101.235,101.365,101.135,101.265,4177704716.0
2006-07-31 22:00:00,101.26,101.413,101.235,101.305,4540978697.0
2006-07-31 23:00:00,101.308,101.32,101.195,101.245,2562928700.0
2006-08-01 00:00:00,101.23,101.33,101.21,101.24,4518173089.0
2006-08-01 01:00:00,101.243,101.305,101.167,101.253,8010590935.0
2006-08-01 02:00:00,101.253,101.385,101.143,101.353,8038397227.0
2006-08-01 03:00:00,101.35,101.395,101.29,101.37,4538727262.0
2006-08-01 04:00:00,101.365,101.455,101.305,101.408,3476866080.0
2006-08-01 05:00:00,101.405,101.505,101.375,101.41,4554907460.0
2006-08-01 06:00:00,101.415,101.415,101.26,101.315,4109864792.0
2006-08-01 07:00:00,101.31,101.382,101.2,101.295,5145337261.0
2006-08-01 08:00:00,101.295,101.425,101.195,101.36,4442130776.0
2006-08-01 09:00:00,101.37,101.39,101.261,101.36,4718741581.0
2006-08-01 10:00:00,101.355,101.477,101.3,101.34,4958623159.0
2006-08-01 11:00:00,101.365,101.41,101.28,101.325,3904935375.0
2006-08-01 12:00:00,101.325,101.335,101.214,101.285,2954166069.0
2006-08-01 13:00:00,101.28,101.395,101.21,101.25,3306047161.0
2006-08-01 14:00:00,101.195,101.305,101.005,101.225,4210452823.0
2006-08-01 15:00:00,101.225,101.35,101.12,101.203,5054254841.0
2006-08-01 16:00:00,101.205,101.47,101.059,101.39,4406123176.0
2006-08-01 17:00:00,101.385,101.588,101.29,101.587,4313224699.0
2006-08-01 18:00:00,101.59,101.64,101.25,101.34,4231399727.0
2006-08-01 19:00:00,101.34,101.391,101.24,101.29,4672639850.0
2006-08-01 20:00:00,101.28,101.432,101.27,101.28,3545500395.0
2006-08-01 21:00:00,101.275,101.345,101.225,101.27,3536448556.0
2006-08-01 22:00:00,101.27,101.335,101.22,101.3,3861037217.0
2006-08-01 23:00:00,101.293,101.37,101.245,101.34,2195236937.0
2006-08-02 00:00:00,101.335,101.377,101.125,101.24,3464659497.0
2006-08-02 01:00:00,101.24,101.26,101.015,101.065,3843870913.0
2006-08-02 02:00:00,101.065,101.185,101.035,101.18,2971475334.0
2006-08-02 03:00:00,101.18,101.24,101.102,101.18,2943911208.0
2006-08-02 04:00:00,101.185,101.215,101.035,101.093,2962685374.0
2006-08-02 05:00:00,101.1,101.18,101.06,101.137,2616741498.0
2006-08-02 06:00:00,101.15,101.26,101.12,101.195,2490417378.0
2006-08-02 07:00:00,101.2,101.25,101.085,101.2,2742847386.0
2006-08-02 08:00:00,101.21,101.29,101.125,101.193,4028983338.0
2006-08-02 09:00:00,101.2,101.276,101.07,101.22,4059934271.0
2006-08-02 10:00:00,101.217,101.435,101.14,101.425,4271391526.0
2006-08-02 11:00:00,101.43,101.505,101.307,101.335,4433097992.0
2006-08-02 12:00:00,101.333,101.54,101.323,101.525,5064970525.0
2006-08-02 13:00:00,101.525,101.537,101.445,101.482,3045778908.0
2006-08-02 14:00:00,101.485,101.72,101.485,101.677,169050672.0
2006-08-02 16:00:00,101.68,101.835,101.49,101.835,3705251903.0
2006-08-02 17:00:00,101.81,101.865,101.662,101.705,4948501796.0
2006-08-02 18:00:00,101.71,101.72,101.547,101.64,4527154706.0
2006-08-02 19:00:00,101.63,101.69,101.57,101.645,4144885559.0
2006-08-02 20:00:00,101.645,101.71,101.596,101.64,5199392328.0
2006-08-02 21:00:00,101.645,101.715,101.592,101.655,4084079637.0
2006-08-02 22:00:00,101.65,101.74,101.605,101.725,4584633920.0
2006-08-02 23:00:00,101.728,101.775,101.695,101.755,2427312214.0
2006-08-03 00:00:00,101.76,101.765,101.64,101.68,4430707829.0
2006-08-03 01:00:00,101.683,101.716,101.615,101.663,7970923363.0
2006-08-03 02:00:00,101.663,101.86,101.638,101.773,8012415936.0
2006-08-03 03:00:00,101.77,101.9,101.675,101.75,4376126760.0
2006-08-03 04:00:00,101.745,101.775,101.638,101.658,4288355876.0
2006-08-03 05:00:00,101.655,101.724,101.615,101.71,4455894019.0
2006-08-03 06:00:00,101.715,101.834,101.7,101.775,4063926014.0
2006-08-03 07:00:00,101.77,101.837,101.725,101.785,5040287533.0
2006-08-03 08:00:00,101.785,101.895,101.67,101.86,4046318356.0
2006-08-03 09:00:00,101.87,102.165,101.815,102.07,4377395093.0
2006-08-03 10:00:00,102.065,102.192,101.985,102.11,4931552040.0
2006-08-03 11:00:00,102.135,102.423,102.112,102.285,3763697490.0
2006-08-03 12:00:00,102.29,102.295,102.16,102.23,3816941675.0
2006-08-03 13:00:00,102.225,102.33,102.045,102.145,4511899831.0
2006-08-03 14:00:00,102.13,102.22,101.905,102.025,4566015197.0
2006-08-03 15:00:00,102.025,102.115,101.86,101.923,4990216782.0
2006-08-03 16:00:00,101.925,102.041,101.83,101.94,4367391929.0
2006-08-03 17:00:00,101.935,101.945,101.885,101.937,4288247287.0
2006-08-03 18:00:00,101.94,101.945,101.885,101.94,3854648724.0
2006-08-03 19:00:00,101.933,101.945,101.91,101.935,2382214764.0
2006-08-03 20:00:00,101.94,101.945,101.925,101.935,851761558.0
2006-08-03 21:00:00,101.935,101.945,101.925,101.94,843581025.0
2006-08-03 22:00:00,101.927,101.945,101.925,101.94,1033161388.0
2006-08-03 23:00:00,101.933,101.94,101.885,101.94,120192049.0
2006-08-04 05:00:00,101.935,102.435,101.935,102.423,1822812874.0
2006-08-04 06:00:00,102.43,102.435,102.375,102.43,3850780839.0
2006-08-04 07:00:00,102.427,102.435,102.375,102.425,4301029166.0
2006-08-04 08:00:00,102.43,102.435,102.375,102.425,4157889177.0
2006-08-04 09:00:00,102.423,102.435,102.38,102.425,4939825258.0
2006-08-04 10:00:00,102.425,102.435,102.375,102.42,4404591627.0
2006-08-04 11:00:00,102.435,102.435,102.375,102.425,4457715298.0
2006-08-04 12:00:00,102.43,102.435,102.375,102.43,3817039529.0
2006-08-04 13:00:00,102.425,102.435,101.76,101.835,3629375733.0
2006-08-04 14:00:00,101.81,101.908,101.095,101.115,4872769483.0
2006-08-04 15:00:00,101.12,101.33,101.021,101.1,4264295550.0
2006-08-04 16:00:00,101.09,101.285,100.975,101.225,4071085081.0
2006-08-04 17:00:00,101.225,101.395,101.105,101.3,4926306559.0
2006-08-04 18:00:00,101.305,101.443,101.24,101.255,4096507667.0
2006-08-04 19:00:00,101.25,101.415,101.202,101.265,4526907960.0
2006-08-04 20:00:00,101.268,101.315,101.15,101.305,4319078056.0
2006-08-04 21:00:00,101.31,101.389,101.275,101.36,4289869853.0
2006-08-04 22:00:00,101.363,101.485,101.334,101.463,8028553327.0
2006-08-07 01:00:00,101.46,101.476,101.283,101.405,4972210960.0
2006-08-07 02:00:00,101.405,101.53,101.39,101.497,5141885835.0
2006-08-07 03:00:00,101.493,101.68,101.44,101.577,4328848214.0
2006-08-07 04:00:00,101.58,101.748,101.567,101.74,2793643658.0
2006-08-07 05:00:00,101.733,101.85,101.652,101.823,8190444493.0
2006-08-07 06:00:00,101.82,101.865,101.773,101.86,4292125558.0
2006-08-07 07:00:00,101.855,101.88,101.744,101.828,4298403105.0
2006-08-07 08:00:00,101.825,101.875,101.695,101.84,4447878570.0
2006-08-07 09:00:00,101.845,101.915,101.782,101.795,3981053247.0
2006-08-07 10:00:00,101.79,102.015,101.757,101.96,4704149175.0
2006-08-07 11:00:00,101.955,102.29,101.915,102.27,3334208563.0
2006-08-07 12:00:00,102.28,102.28,102.034,102.1,3927278673.0
2006-08-07 13:00:00,102.095,102.225,102.08,102.11,4731437237.0
2006-08-07 14:00:00,102.125,102.532,102.088,102.465,3626814122.0
2006-08-07 15:00:00,102.47,102.583,102.4,102.54,3786251609.0
2006-08-07 16:00:00,102.535,102.74,102.52,102.655,4421166341.0
2006-08-07 17:00:00,102.64,102.74,102.527,102.665,4393172128.0
2006-08-07 18:00:00,102.665,102.769,102.63,102.703,4978908200.0
2006-08-07 19:00:00,102.705,102.855,102.618,102.74,4170104772.0
2006-08-07 20:00:00,102.735,102.874,102.715,102.787,4308492797.0
2006-08-07 21:00:00,102.78,102.85,102.705,102.75,3830508251.0
2006-08-07 22:00:00,102.743,102.885,102.71,102.83,4619334275.0
2006-08-07 23:00:00,102.825,102.868,102.77,102.817,2749741780.0
2006-08-08 00:00:00,102.825,102.99,102.73,102.877,3810507096.0
2006-08-08 01:00:00,102.88,102.911,102.719,102.75,3471630055.0
2006-08-08 02:00:00,102.75,102.835,102.71,102.73,3392332305.0
2006-08-08 03:00:00,102.727,102.8,102.69,102.775,3743003266.0
2006-08-08 04:00:00,102.767,102.855,102.718,102.845,3664323358.0
2006-08-08 05:00:00,102.85,102.895,102.807,102.823,4615088830.0
2006-08-08 06:00:00,102.827,102.871,102.761,102.86,3801999811.0
2006-08-08 07:00:00,102.857,102.893,102.81,102.875,4239103348.0
2006-08-08 08:00:00,102.88,102.97,102.83,102.845,4094847209.0
2006-08-08 09:00:00,102.845,102.885,102.628,102.695,4745908171.0
2006-08-08 10:00:00,102.695,102.743,102.525,102.55,4395102643.0
2006-08-08 11:00:00,102.565,102.65,102.487,102.615,4123648860.0
2006-08-08 12:00:00,102.62,102.652,102.427,102.5,3756991579.0
2006-08-08 13:00:00,102.495,102.815,102.469,102.685,3454021440.0
2006-08-08 14:00:00,102.66,102.875,102.635,102.645,4673457140.0
2006-08-08 15:00:00,102.65,102.715,102.55,102.605,2971570204.0
2006-08-08 17:00:00,102.615,102.74,102.59,102.62,3225304966.0
2006-08-08 18:00:00,102.625,102.675,102.505,102.555,3834247846.0
2006-08-08 19:00:00,102.56,102.69,102.53,102.615,4169885681.0
2006-08-08 20:00:00,102.618,102.745,102.315,102.475,4321452488.0
2006-08-08 21:00:00,102.48,102.614,102.394,102.56,4305161102.0
2006-08-08 22:00:00,102.563,102.712,102.508,102.603,7996531733.0
2006-08-08 23:00:00,102.6,102.671,102.529,102.66,1473073976.0
2006-08-09 00:00:00,102.657,102.89,102.63,102.843,4217570120.0
2006-08-09 01:00:00,102.847,102.87,102.633,102.705,5041758441.0
2006-08-09 02:00:00,102.705,102.832,102.665,102.747,4527063236.0
2006-08-09 03:00:00,102.743,102.86,102.69,102.817,3919154139.0
2006-08-09 04:00:00,102.82,102.875,102.77,102.84,3353124760.0
2006-08-09 05:00:00,102.843,102.85,102.702,102.753,8038673100.0
2006-08-09 06:00:00,102.75,102.815,102.69,102.73,4080980244.0
2006-08-09 07:00:00,102.725,102.74,102.528,102.568,4062957093.0
2006-08-09 08:00:00,102.565,102.7,102.49,102.64,4145536499.0
2006-08-09 09:00:00,102.635,102.865,102.583,102.835,3794730100.0
2006-08-09 10:00:00,102.83,102.92,102.655,102.73,4512518808.0
2006-08-09 11:00:00,102.735,102.885,102.695,102.825,4329596439.0
2006-08-09 12:00:00,102.83,102.9,102.61,102.78,3819979853.0
2006-08-09 13:00:00,102.775,102.775,102.615,102.64,4604893283.0
2006-08-09 14:00:00,102.665,102.8,102.625,102.725,3455283854.0
2006-08-09 15:00:00,102.73,102.73,102.529,102.71,3703490314.0
2006-08-09 16:00:00,102.705,102.85,102.64,102.815,4063871982.0
2006-08-09 17:00:00,102.8,102.835,102.69,102.785,4397813810.0
2006-08-09 18:00:00,102.785,102.9,102.7,102.825,4484906446.0
2006-08-09 19:00:00,102.825,102.892,102.745,102.83,4005811480.0
2006-08-09 20:00:00,102.825,102.956,102.785,102.857,4271534295.0
2006-08-09 21:00:00,102.86,102.925,102.804,102.897,3794736519.0
2006-08-09 22:00:00,102.893,103.015,102.875,102.94,4459193294.0
2006-08-09 23:00:00,102.935,102.977,102.88,102.967,1820438972.0
2006-08-10 00:00:00,102.975,102.993,102.87,102.937,3615491981.0
2006-08-10 01:00:00,102.94,103.082,102.91,102.97,3178102614.0
2006-08-10 02:00:00,102.97,102.98,102.86,102.9,2616606208.0
2006-08-10 03:00:00,102.897,102.917,102.725,102.83,3506758500.0
2006-08-10 04:00:00,102.827,102.903,102.663,102.765,4444010587.0
2006-08-10 05:00:00,102.77,102.806,102.701,102.773,4353054309.0
2006-08-10 06:00:00,102.777,102.794,102.647,102.7,3843642243.0
2006-08-10 07:00:00,102.697,102.8,102.645,102.735,4100394330.0
2006-08-10 08:00:00,102.74,102.748,102.53,102.655,3959772677.0
2006-08-10 09:00:00,102.655,102.655,102.44,102.495,4394134518.0
2006-08-10 10:00:00,102.495,102.677,102.405,102.47,4214996761.0
2006-08-10 11:00:00,102.485,102.68,102.422,102.665,3686368397.0
2006-08-10 12:00:00,102.67,102.72,102.547,102.56,3415026953.0
2006-08-10 13:00:00,102.555,102.56,102.41,102.435,3439618978.0
2006-08-10 14:00:00,102.41,102.6,102.39,102.435,4547374822.0
2006-08-10 15:00:00,102.44,102.66,102.387,102.62,3666649179.0
2006-08-10 16:00:00,102.615,102.7,102.335,102.485,4276291344.0
2006-08-10 17:00:00,102.48,102.625,102.342,102.6,4331602709.0
2006-08-10 18:00:00,102.605,102.605,102.335,102.525,3630743560.0
2006-08-10 19:00:00,102.53,102.555,102.355,102.405,3870217130.0
2006-08-10 20:00:00,102.408,102.46,102.277,102.355,4038977115.0
2006-08-10 21:00:00,102.36,102.375,102.238,102.31,4072015854.0
2006-08-10 22:00:00,102.313,102.348,102.125,102.173,8072651914.0
2006-08-10 23:00:00,102.17,102.315,102.13,102.18,2473111230.0
2006-08-11 00:00:00,102.177,102.2,102.062,102.13,3770577358.0
2006-08-11 01:00:00,102.127,102.45,102.09,102.395,4388786742.0
2006-08-11 02:00:00,102.393,102.41,102.195,102.343,8110482557.0
2006-08-11 03:00:00,102.34,102.375,102.252,102.37,3949074269.0
2006-08-11 04:00:00,102.365,102.475,102.315,102.357,3959449232.0
2006-08-11 05:00:00,102.355,102.429,102.33,102.39,3607585888.0
2006-08-11 06:00:00,102.385,102.41,102.315,102.315,3129533949.0
2006-08-11 07:00:00,102.31,102.47,102.29,102.39,3841536137.0
2006-08-11 08:00:00,102.397,102.795,102.397,102.715,3735165248.0
2006-08-11 09:00:00,102.72,102.815,102.72,102.81,3401847290.0
2006-08-11 10:00:00,102.803,102.985,102.765,102.81,4042869191.0
2006-08-11 11:00:00,102.835,102.932,102.78,102.915,3380953561.0
2006-08-11 12:00:00,102.92,102.99,102.84,102.99,3273511328.0
2006-08-11 13:00:00,102.985,103.055,102.855,103.055,3614745165.0
2006-08-11 14:00:00,103.04,103.415,103.04,103.385,4223602334.0
2006-08-11 15:00:00,103.385,103.77,103.385,103.635,4148686670.0
2006-08-11 16:00:00,103.635,103.8,103.53,103.58,3974494324.0
2006-08-11 17:00:00,103.575,103.72,103.44,103.637,3984456832.0
2006-08-11 18:00:00,103.64,103.785,103.484,103.537,3750225768.0
2006-08-11 19:00:00,103.533,103.584,103.457,103.51,4381676576.0
2006-08-11 20:00:00,103.505,103.54,103.39,103.447,4229025268.0
2006-08-11 21:00:00,103.45,103.505,103.345,103.437,3419516684.0
2006-08-11 22:00:00,103.44,103.47,103.295,103.33,3330296390.0
2006-08-15 01:00:00,103.33,103.42,103.255,103.313,4545884482.0
2006-08-15 02:00:00,103.313,103.435,103.208,103.42,4860511989.0
2006-08-15 03:00:00,103.41,103.437,103.145,103.22,3764664237.0
2006-08-15 04:00:00,103.213,103.25,103.162,103.21,3407358221.0
2006-08-15 05:00:00,103.21,103.335,103.155,103.27,4339517489.0
2006-08-15 06:00:00,103.265,103.334,103.198,103.32,4829290125.0
2006-08-15 07:00:00,103.315,103.44,103.255,103.393,6323248390.0
2006-08-15 08:00:00,103.39,103.52,103.2,103.203,6671966615.0
2006-08-15 09:00:00,103.203,103.203,102.79,103.045,4590480479.0
2006-08-15 10:00:00,103.045,103.19,102.972,103.1,4497829176.0
2006-08-15 11:00:00,103.095,103.164,102.98,103.115,4303537521.0
2006-08-15 12:00:00,103.12,103.175,102.963,102.963,4830635903.0
2006-08-15 13:00:00,102.96,103.123,102.907,103.085,4340647193.0
2006-08-15 14:00:00,103.09,103.163,102.823,102.91,4130168220.0
2006-08-15 15:00:00,102.905,103.175,102.86,103.09,3934377482.0
2006-08-15 16:00:00,103.085,103.31,103.015,103.19,4349852073.0
2006-08-15 17:00:00,103.185,103.305,103.15,103.245,5031762147.0
2006-08-15 18:00:00,103.27,103.373,103.165,103.235,4300099964.0
2006-08-15 19:00:00,103.24,103.28,103.173,103.27,3831486547.0
2006-08-15 20:00:00,103.27,103.455,103.242,103.37,3320095164.0
2006-08-15 21:00:00,103.37,103.396,103.315,103.32,3886807269.0
2006-08-15 22:00:00,103.315,103.515,103.3,103.455,4400841285.0
2006-08-15 23:00:00,103.455,103.495,103.385,103.41,3074813086.0
2006-08-16 00:00:00,103.4,103.445,103.23,103.275,3934164050.0
2006-08-16 01:00:00,103.273,103.315,103.19,103.19,3878454564.0
2006-08-16 02:00:00,103.19,103.37,103.19,103.353,3846084871.0
2006-08-16 03:00:00,103.355,103.37,103.195,103.32,3853464377.0
2006-08-16 04:00:00,103.33,103.385,103.285,103.335,4026328332.0
2006-08-16 05:00:00,103.335,103.35,103.24,103.285,4347076032.0
2006-08-16 06:00:00,103.29,103.336,103.237,103.31,3920132813.0
2006-08-16 07:00:00,103.3,103.365,103.255,103.35,3304141346.0
2006-08-16 08:00:00,103.35,103.39,103.27,103.34,3788860342.0
2006-08-16 09:00:00,103.335,103.38,103.215,103.33,4185373101.0
2006-08-16 10:00:00,103.305,103.375,103.245,103.305,5022719363.0
2006-08-16 11:00:00,103.31,103.37,103.245,103.325,4292463899.0
2006-08-16 12:00:00,103.33,103.422,103.266,103.405,3910218170.0
2006-08-16 13:00:00,103.41,103.75,103.4,103.72,4148957558.0
2006-08-16 14:00:00,103.715,103.807,103.41,103.71,4335543944.0
2006-08-16 15:00:00,103.713,103.78,103.575,103.68,4816260292.0
2006-08-16 16:00:00,103.675,103.745,103.583,103.625,4267795317.0
2006-08-16 17:00:00,103.63,103.7,103.553,103.635,4489995575.0
2006-08-16 18:00:00,103.635,103.735,103.452,103.493,4626819904.0
2006-08-16 19:00:00,103.493,103.588,103.432,103.52,6520127552.0
2006-08-16 20:00:00,103.523,103.688,103.469,103.655,6439775803.0
2006-08-16 21:00:00,103.66,103.702,103.587,103.595,4766374056.0
2006-08-16 22:00:00,103.6,103.655,103.405,103.45,4315904080.0
2006-08-16 23:00:00,103.45,103.5,103.375,103.423,2698247783.0
2006-08-17 00:00:00,103.43,103.485,103.359,103.47,3702581239.0
2006-08-17 01:00:00,103.48,103.49,103.315,103.363,4808973510.0
2006-08-17 02:00:00,103.365,103.49,103.345,103.38,4742132009.0
2006-08-17 03:00:00,103.37,103.395,103.221,103.275,3721888796.0
2006-08-17 04:00:00,103.273,103.332,103.215,103.32,3811915711.0
2006-08-17 05:00:00,103.32,103.381,103.277,103.3,4342528602.0
2006-08-17 06:00:00,103.295,103.31,103.225,103.31,4802532033.0
2006-08-17 07:00:00,103.305,103.326,103.22,103.233,6335323697.0
2006-08-17 08:00:00,103.24,103.295,103.151,103.173,6526295119.0
2006-08-17 09:00:00,103.173,103.205,102.94,103.085,4662323492.0
2006-08-17 10:00:00,103.085,103.148,102.99,103.09,4446490111.0
2006-08-17 11:00:00,103.085,103.189,103.055,103.105,4212240825.0
2006-08-17 12:00:00,103.11,103.285,102.968,103.263,4826541714.0
2006-08-17 13:00:00,103.25,103.34,103.153,103.185,4366730217.0
2006-08-17 14:00:00,103.19,103.375,103.172,103.35,4162478349.0
2006-08-17 15:00:00,103.345,103.45,103.255,103.28,3883572405.0
2006-08-17 16:00:00,103.275,103.42,103.265,103.38,4316572521.0
2006-08-17 17:00:00,103.375,103.44,103.285,103.295,4987565731.0
2006-08-17 18:00:00,103.32,103.48,103.204,103.395,4175195749.0
2006-08-17 19:00:00,103.41,103.51,103.303,103.36,3739467900.0
2006-08-17 20:00:00,103.36,103.463,103.314,103.36,3280478409.0
2006-08-17 21:00:00,103.36,103.408,103.225,103.26,3905403548.0
2006-08-17 22:00:00,103.255,103.349,103.228,103.285,4313401670.0
2006-08-17 23:00:00,103.285,103.362,103.165,103.3,3016326272.0
2006-08-18 00:00:00,103.29,103.33,103.088,103.185,3735500842.0
2006-08-18 01:00:00,103.183,103.27,103.135,103.16,3769835945.0
2006-08-18 02:00:00,103.165,103.211,102.92,103.145,4344982537.0
2006-08-18 03:00:00,103.15,103.225,103.092,103.18,3944656364.0
2006-08-18 04:00:00,103.18,103.334,103.153,103.29,2499009925.0
2006-08-18 05:00:00,103.29,103.329,103.205,103.3,3607689384.0
2006-08-18 06:00:00,103.295,103.329,103.188,103.26,4016260203.0
2006-08-18 07:00:00,103.235,103.27,103.155,103.215,4840804209.0
2006-08-18 08:00:00,103.22,103.42,103.21,103.365,4310223082.0
2006-08-18 09:00:00,103.37,103.425,103.3,103.415,3888805681.0
2006-08-18 10:00:00,103.42,103.425,103.203,103.29,4167316629.0
2006-08-18 11:00:00,103.285,103.34,103.02,103.03,4366071541.0
2006-08-18 12:00:00,103.033,103.295,102.955,103.28,4867185810.0
2006-08-18 13:00:00,103.275,103.282,103.09,103.105,4185848055.0
2006-08-18 14:00:00,103.11,103.2,102.959,103.085,4475680145.0
2006-08-18 15:00:00,103.085,103.16,102.932,102.953,4634293068.0
2006-08-18 16:00:00,102.953,103.15,102.88,102.9,6494943589.0
2006-08-18 17:00:00,102.903,103.048,102.87,103.025,6396395412.0
2006-08-18 18:00:00,103.03,103.092,102.738,102.745,4798975271.0
2006-08-18 19:00:00,102.75,102.935,102.695,102.91,4362161905.0
2006-08-18 20:00:00,102.91,102.928,102.78,102.873,3762457436.0
2006-08-18 21:00:00,102.875,102.94,102.787,102.85,3720501051.0
2006-08-18 22:00:00,102.86,102.905,102.795,102.845,4752762834.0
2006-08-21 01:00:00,102.845,102.845,102.725,102.79,3057971551.0
2006-08-21 02:00:00,102.79,102.896,102.755,102.86,3351274490.0
2006-08-21 03:00:00,102.86,103.01,102.817,102.98,4055154199.0
2006-08-21 04:00:00,102.975,103.003,102.85,102.875,3484262508.0
2006-08-21 05:00:00,102.865,102.965,102.799,102.83,4759750244.0
2006-08-21 06:00:00,102.82,102.91,102.763,102.885,3698751313.0
2006-08-21 07:00:00,102.883,102.97,102.828,102.93,3767763565.0
2006-08-21 08:00:00,102.93,103.075,102.875,102.98,4315936042.0
2006-08-21 09:00:00,102.975,103.26,102.91,103.15,4780254190.0
2006-08-21 10:00:00,103.145,103.325,103.1,103.303,6260327057.0
2006-08-21 11:00:00,103.3,103.41,103.223,103.223,6481948114.0
2006-08-21 12:00:00,103.223,103.331,103.185,103.305,4554211080.0
2006-08-21 13:00:00,103.305,103.473,103.255,103.4,4448868518.0
2006-08-21 14:00:00,103.395,103.53,103.115,103.305,4173774653.0
2006-08-21 15:00:00,103.31,103.5,103.31,103.473,4866379500.0
2006-08-21 16:00:00,103.47,103.713,103.368,103.705,4386193209.0
2006-08-21 17:00:00,103.71,103.71,103.535,103.56,4120000569.0
2006-08-21 18:00:00,103.555,103.7,103.547,103.7,3869125994.0
2006-08-21 19:00:00,103.695,103.704,103.545,103.59,4286409991.0
2006-08-21 20:00:00,103.585,103.698,103.57,103.645,4827097119.0
2006-08-21 21:00:00,103.67,103.67,103.537,103.605,4021062444.0
2006-08-21 22:00:00,103.61,103.65,103.52,103.61,3582641535.0
2006-08-21 23:00:00,103.61,103.73,103.61,103.7,1999533733.0
2006-08-22 00:00:00,103.7,103.72,103.573,103.64,3997275842.0
2006-08-22 01:00:00,103.635,103.705,103.545,103.665,4327273266.0
2006-08-22 02:00:00,103.665,103.805,103.595,103.755,4242486696.0
2006-08-22 03:00:00,103.76,103.775,103.65,103.74,3927615064.0
2006-08-22 04:00:00,103.74,103.805,103.701,103.76,2941661254.0
2006-08-22 05:00:00,103.76,103.82,103.705,103.74,3587075769.0
2006-08-22 06:00:00,103.735,103.778,103.63,103.722,4049039119.0
2006-08-22 07:00:00,103.705,103.746,103.645,103.725,4840193084.0
2006-08-22 08:00:00,103.73,103.747,103.605,103.665,4237055629.0
2006-08-22 09:00:00,103.67,103.89,103.645,103.835,3890726087.0
2006-08-22 10:00:00,103.84,104.015,103.79,103.81,4120360828.0
2006-08-22 11:00:00,103.805,103.94,103.655,103.87,4494203273.0
2006-08-22 12:00:00,103.873,104.01,103.693,103.83,4932665195.0
2006-08-22 13:00:00,103.825,104.067,103.825,104.035,4181528024.0
2006-08-22 14:00:00,104.04,104.29,103.982,104.275,4402361432.0
2006-08-22 15:00:00,104.275,104.435,104.207,104.343,4554984943.0
2006-08-22 16:00:00,104.343,104.45,104.301,104.36,6416257064.0
2006-08-22 17:00:00,104.363,104.534,104.325,104.515,6317831287.0
2006-08-22 18:00:00,104.52,104.543,104.45,104.515,4680588370.0
2006-08-22 19:00:00,104.52,104.674,104.423,104.61,4204448556.0
2006-08-22 20:00:00,104.61,104.63,104.365,104.403,3732432133.0
2006-08-22 21:00:00,104.405,104.5,104.38,104.45,3686642180.0
2006-08-22 22:00:00,104.46,104.475,104.325,104.415,4780079507.0
2006-08-22 23:00:00,104.425,104.437,104.33,104.405,2662851506.0
2006-08-23 00:00:00,104.41,104.47,104.335,104.44,3953941086.0
2006-08-23 01:00:00,104.44,104.445,104.276,104.31,3359490584.0
2006-08-23 02:00:00,104.31,104.345,104.205,104.25,3370219220.0
2006-08-23 03:00:00,104.25,104.35,104.157,104.31,3942414392.0
2006-08-23 04:00:00,104.305,104.34,104.22,104.285,3796597168.0
2006-08-23 05:00:00,104.275,104.355,104.235,104.35,4622110783.0
2006-08-23 06:00:00,104.34,104.389,104.26,104.375,3525956612.0
2006-08-23 07:00:00,104.373,104.43,104.32,104.41,3605079350.0
2006-08-23 08:00:00,104.41,104.441,104.219,104.26,4081815667.0
2006-08-23 09:00:00,104.255,104.325,104.1,104.29,4640570499.0
2006-08-23 10:00:00,104.285,104.59,104.26,104.493,6191441883.0
2006-08-23 11:00:00,104.49,104.545,104.423,104.473,6336302254.0
2006-08-23 12:00:00,104.473,104.671,104.426,104.615,4481278311.0
2006-08-23 13:00:00,104.615,104.675,104.545,104.58,4310355273.0
2006-08-23 14:00:00,104.575,104.924,104.532,104.835,4143062532.0
2006-08-23 15:00:00,104.84,105.135,104.798,105.053,5003808561.0
2006-08-23 16:00:00,105.05,105.193,104.96,105.185,4533198026.0
2006-08-23 17:00:00,105.19,105.2,104.785,104.87,4120789674.0
2006-08-23 18:00:00,104.865,104.873,104.737,104.74,3933486362.0
2006-08-23 19:00:00,104.735,104.762,104.6,104.66,4214118111.0
2006-08-23 20:00:00,104.655,104.691,104.52,104.525,4809164051.0
2006-08-23 21:00:00,104.542,104.57,104.418,104.515,4089081824.0
2006-08-23 22:00:00,104.52,104.645,104.485,104.56,3556089957.0
2006-08-23 23:00:00,104.56,104.643,104.48,104.62,2087740140.0
2006-08-24 00:00:00,104.62,104.65,104.515,104.58,3923587881.0
2006-08-24 01:00:00,104.575,104.662,104.508,104.645,4132382550.0
2006-08-24 02:00:00,104.645,104.694,104.605,104.645,4008234454.0
2006-08-24 03:00:00,104.65,104.7,104.548,104.59,3978795767.0
2006-08-24 04:00:00,104.59,104.615,104.48,104.54,3285888185.0
2006-08-24 05:00:00,104.54,104.62,104.5,104.61,3532085394.0
2006-08-24 06:00:00,104.605,104.635,104.53,104.562,3976429561.0
2006-08-24 07:00:00,104.545,104.823,104.51,104.823,4796783287.0
2006-08-24 08:00:00,104.83,104.9,104.675,104.755,4221105852.0
2006-08-24 09:00:00,104.75,104.88,104.699,104.805,3985554964.0
2006-08-24 10:00:00,104.81,104.957,104.675,104.86,4153630643.0
2006-08-24 11:00:00,104.855,105.065,104.685,105.0,4488929214.0
2006-08-24 12:00:00,105.003,105.04,104.843,104.89,4953178576.0
2006-08-24 13:00:00,104.885,104.935,104.745,104.805,4105890289.0
2006-08-24 14:00:00,104.81,104.845,104.59,104.745,4288761206.0
2006-08-24 15:00:00,104.745,104.752,104.575,104.603,4445055272.0
2006-08-24 16:00:00,104.643,104.7,104.49,104.655,6308846223.0
2006-08-24 17:00:00,104.643,104.744,104.59,104.725,6213100012.0
2006-08-24 18:00:00,104.73,104.91,104.688,104.825,4577352578.0
2006-08-24 19:00:00,104.83,104.885,104.787,104.83,4043468406.0
2006-08-24 20:00:00,104.83,104.96,104.79,104.873,3337078232.0
2006-08-24 21:00:00,104.875,104.94,104.788,104.87,3399737225.0
2006-08-24 22:00:00,104.88,105.053,104.864,105.005,4545694287.0
2006-08-24 23:00:00,105.015,105.025,104.88,104.905,2739366130.0
2006-08-25 00:00:00,104.91,104.934,104.835,104.88,3967422295.0
2006-08-25 01:00:00,104.88,105.095,104.825,105.07,3296399034.0
2006-08-25 02:00:00,105.075,105.138,105.0,105.06,4475134992.0
2006-08-25 03:00:00,105.04,105.072,104.935,104.995,3341079717.0
2006-08-25 04:00:00,104.993,105.145,104.935,105.11,3118466749.0
2006-08-25 05:00:00,105.11,105.28,105.085,105.28,3977545503.0
2006-08-25 06:00:00,105.275,105.315,105.17,105.26,4503196269.0
2006-08-25 07:00:00,105.255,105.505,105.203,105.473,6105565027.0
2006-08-25 08:00:00,105.485,105.69,105.399,105.643,6116226453.0
2006-08-25 09:00:00,105.643,105.68,105.48,105.615,4425219837.0
2006-08-25 10:00:00,105.625,105.845,105.59,105.78,4289950582.0
2006-08-25 11:00:00,105.775,105.93,105.714,105.895,4119640656.0
2006-08-25 12:00:00,105.9,105.975,105.815,105.923,4943812548.0
2006-08-25 13:00:00,105.92,105.98,105.86,105.925,4542925722.0
2006-08-25 14:00:00,105.93,106.002,105.755,105.79,4164710737.0
2006-08-25 15:00:00,105.785,106.033,105.745,105.9,3966340356.0
2006-08-25 16:00:00,105.895,105.98,105.73,105.73,4229284906.0
2006-08-25 17:00:00,105.723,105.86,105.634,105.835,4795066895.0
2006-08-25 18:00:00,105.852,105.887,105.685,105.705,3993807163.0
2006-08-25 19:00:00,105.71,105.765,105.62,105.68,3538336337.0
2006-08-25 20:00:00,105.68,105.775,105.625,105.69,3251849133.0
2006-08-25 21:00:00,105.69,105.76,105.65,105.7,3954382470.0
2006-08-25 22:00:00,105.695,105.815,105.655,105.705,3885974861.0
2006-08-28 01:00:00,105.695,105.765,105.65,105.73,2792847299.0
2006-08-28 02:00:00,105.73,105.79,105.683,105.767,2918492131.0
2006-08-28 03:00:00,105.775,105.838,105.615,105.67,3780992459.0
2006-08-28 04:00:00,105.68,105.75,105.613,105.73,3394130204.0
2006-08-28 05:00:00,105.735,105.75,105.605,105.705,3746685452.0
2006-08-28 06:00:00,105.71,105.83,105.655,105.76,3983704984.0
2006-08-28 07:00:00,105.76,105.775,105.65,105.74,3284179368.0
2006-08-28 08:00:00,105.74,105.865,105.709,105.72,3483234503.0
2006-08-28 09:00:00,105.715,105.772,105.588,105.692,4022335984.0
2006-08-28 10:00:00,105.675,105.775,105.53,105.553,4766953963.0
2006-08-28 11:00:00,105.56,105.615,105.433,105.595,4190729408.0
2006-08-28 12:00:00,105.6,105.61,105.455,105.515,3956823059.0
2006-08-28 13:00:00,105.52,105.665,105.518,105.56,4277624168.0
2006-08-28 14:00:00,105.555,105.67,105.518,105.63,4549368178.0
2006-08-28 15:00:00,105.633,105.8,105.63,105.66,4906157466.0
2006-08-28 16:00:00,105.655,105.67,105.415,105.475,4102003589.0
2006-08-28 17:00:00,105.49,105.49,105.29,105.305,4267392011.0
2006-08-28 18:00:00,105.305,105.515,105.27,105.503,4405097034.0
2006-08-28 19:00:00,105.503,105.57,105.42,105.505,6111248438.0
2006-08-28 20:00:00,105.493,105.61,105.435,105.435,6044436981.0
2006-08-28 21:00:00,105.44,105.499,105.37,105.455,4396516492.0
2006-08-28 22:00:00,105.46,105.48,105.325,105.35,3932566472.0
2006-08-28 23:00:00,105.35,105.5,105.35,105.443,2279071926.0
2006-08-29 00:00:00,105.445,105.5,105.378,105.41,3233633739.0
2006-08-29 01:00:00,105.42,105.457,105.225,105.325,4341455423.0
2006-08-29 02:00:00,105.325,105.358,105.105,105.22,4276146167.0
2006-08-29 03:00:00,105.21,105.334,105.2,105.245,3255929823.0
2006-08-29 04:00:00,105.243,105.3,105.155,105.2,2514038125.0
2006-08-29 05:00:00,105.205,105.245,105.15,105.21,3854243326.0
2006-08-29 06:00:00,105.205,105.24,105.075,105.16,4268166034.0
2006-08-29 07:00:00,105.155,105.215,105.083,105.173,6055951216.0
2006-08-29 08:00:00,105.185,105.39,105.155,105.353,6050657412.0
2006-08-29 09:00:00,105.353,105.63,105.207,105.265,4379504555.0
2006-08-29 10:00:00,105.265,105.5,105.25,105.49,4187167209.0
2006-08-29 11:00:00,105.485,105.515,105.343,105.445,4031521945.0
2006-08-29 12:00:00,105.45,105.45,105.275,105.363,4982437801.0
2006-08-29 13:00:00,105.35,105.375,105.17,105.215,4521365940.0
2006-08-29 14:00:00,105.22,105.303,105.055,105.2,4309662787.0
2006-08-29 15:00:00,105.185,105.46,105.075,105.2,3988812161.0
2006-08-29 16:00:00,105.195,105.431,105.095,105.11,4217396033.0
2006-08-29 17:00:00,105.103,105.23,105.01,105.175,4734723818.0
2006-08-29 18:00:00,105.192,105.35,105.132,105.285,3982440795.0
2006-08-29 19:00:00,105.29,105.32,105.22,105.26,3398128087.0
2006-08-29 20:00:00,105.26,105.385,105.12,105.19,3293872981.0
2006-08-29 21:00:00,105.19,105.28,105.172,105.28,3885545995.0
2006-08-29 22:00:00,105.275,105.325,105.181,105.265,3720013025.0
2006-08-29 23:00:00,105.26,105.315,105.197,105.25,2299001243.0
2006-08-30 00:00:00,105.24,105.362,105.173,105.335,3762892634.0
2006-08-30 01:00:00,105.327,105.349,105.245,105.3,2825231224.0
2006-08-30 02:00:00,105.3,105.442,105.295,105.317,2667966157.0
2006-08-30 03:00:00,105.325,105.453,105.29,105.34,3468676310.0
2006-08-30 04:00:00,105.35,105.436,105.295,105.35,2665507121.0
2006-08-30 05:00:00,105.355,105.414,105.29,105.325,3527512398.0
2006-08-30 06:00:00,105.33,105.475,105.285,105.4,3873416832.0
2006-08-30 07:00:00,105.4,105.496,105.355,105.38,3216944099.0
2006-08-30 08:00:00,105.38,105.49,105.31,105.48,3261107042.0
2006-08-30 09:00:00,105.475,105.735,105.466,105.622,3945789596.0
2006-08-30 10:00:00,105.595,105.733,105.53,105.683,4540550365.0
2006-08-30 11:00:00,105.69,105.72,105.445,105.545,3752809868.0
2006-08-30 12:00:00,105.55,105.7,105.525,105.615,3920942209.0
2006-08-30 13:00:00,105.62,105.87,105.585,105.7,4213871621.0
2006-08-30 14:00:00,105.695,105.775,105.515,105.64,4492659323.0
2006-08-30 15:00:00,105.643,105.715,105.535,105.6,4988084950.0
2006-08-30 16:00:00,105.595,105.663,105.31,105.375,3886460932.0
2006-08-30 17:00:00,105.38,105.474,105.265,105.455,4134602559.0
2006-08-30 18:00:00,105.455,105.702,105.394,105.663,4195373956.0
2006-08-30 19:00:00,105.653,105.7,105.508,105.605,5729577754.0
2006-08-30 20:00:00,105.593,105.67,105.485,105.535,5707619528.0
2006-08-30 21:00:00,105.54,105.56,105.403,105.515,3790128065.0
2006-08-30 22:00:00,105.52,105.62,105.503,105.575,3605926830.0
2006-08-30 23:00:00,105.573,105.67,105.51,105.64,1351946195.0
2006-08-31 00:00:00,105.625,105.682,105.51,105.52,2472422472.0
2006-08-31 01:00:00,105.54,105.605,105.39,105.605,3616859149.0
2006-08-31 02:00:00,105.595,105.695,105.51,105.54,4350576571.0
2006-08-31 03:00:00,105.53,105.62,105.515,105.605,2775522381.0
2006-08-31 04:00:00,105.597,105.696,105.589,105.69,2626516936.0
2006-08-31 05:00:00,105.685,105.895,105.675,105.863,3614808440.0
2006-08-31 06:00:00,105.875,105.895,105.76,105.868,4042176930.0
2006-08-31 07:00:00,105.865,105.962,105.83,105.863,6454801177.0
2006-08-31 08:00:00,105.885,105.95,105.705,105.913,6519501396.0
2006-08-31 09:00:00,105.903,105.947,105.645,105.795,4168986816.0
2006-08-31 10:00:00,105.795,105.975,105.795,105.85,3951919178.0
2006-08-31 11:00:00,105.845,105.91,105.722,105.795,3859625042.0
2006-08-31 12:00:00,105.8,105.89,105.695,105.733,4868829765.0
2006-08-31 13:00:00,105.72,105.846,105.71,105.775,4378241719.0
2006-08-31 14:00:00,105.78,105.795,105.385,105.5,4300315257.0
2006-08-31 15:00:00,105.495,105.575,105.415,105.44,4124596239.0
2006-08-31 16:00:00,105.425,105.715,105.425,105.66,3775785765.0
2006-08-31 17:00:00,105.643,106.07,105.62,105.995,4402085592.0
2006-08-31 18:00:00,106.012,106.133,105.955,106.005,3855104491.0
2006-08-31 19:00:00,106.01,106.115,105.96,106.07,2938582206.0
2006-08-31 20:00:00,106.07,106.32,106.068,106.19,3082351520.0
2006-08-31 21:00:00,106.2,106.26,106.07,106.16,3447134605.0
2006-08-31 22:00:00,106.165,106.36,106.135,106.35,3246777167.0
2006-08-31 23:00:00,106.345,106.345,106.23,106.29,1552053659.0
2006-09-01 00:00:00,106.28,106.29,106.182,106.215,2422608715.0
2006-09-01 01:00:00,106.207,106.325,106.207,106.25,1975050996.0
2006-09-01 02:00:00,106.255,106.325,106.085,106.145,3590184483.0
2006-09-01 03:00:00,106.15,106.177,106.018,106.08,3036004660.0
2006-09-01 04:00:00,106.08,106.088,105.907,105.97,2671810605.0
2006-09-01 05:00:00,105.97,106.054,105.965,106.053,2625303090.0
2006-09-01 06:00:00,106.055,106.08,105.988,106.032,2924392653.0
2006-09-01 07:00:00,106.015,106.103,105.995,106.103,3687311678.0
2006-09-01 08:00:00,106.11,106.193,106.015,106.055,3377599577.0
2006-09-01 09:00:00,106.06,106.07,105.879,105.975,3919074219.0
2006-09-01 10:00:00,105.98,106.135,105.865,106.06,4333112683.0
2006-09-01 11:00:00,106.055,106.11,105.975,106.04,4368462837.0
2006-09-01 12:00:00,106.043,106.125,106.005,106.055,4885043443.0
2006-09-01 13:00:00,106.055,106.2,105.983,106.145,3696127861.0
2006-09-01 14:00:00,106.15,106.25,105.91,105.935,3844649326.0
2006-09-01 15:00:00,105.925,106.2,105.82,106.073,3939896384.0
2006-09-01 16:00:00,106.083,106.275,105.99,106.055,6597633954.0
2006-09-01 17:00:00,106.043,106.09,105.886,105.965,6486814488.0
2006-09-01 18:00:00,105.955,106.07,105.813,105.835,4291456666.0
2006-09-01 19:00:00,105.845,106.015,105.835,105.89,3591087428.0
2006-09-01 20:00:00,105.89,105.97,105.85,105.867,2443334026.0
2006-09-01 21:00:00,105.875,105.985,105.829,105.97,2756219427.0
2006-09-01 22:00:00,105.98,106.014,105.84,105.985,4179563322.0
2006-09-03 23:00:00,105.972,105.972,105.813,105.845,836639267.0
2006-09-04 00:00:00,105.85,105.925,105.69,105.81,3280589318.0
2006-09-04 01:00:00,105.803,105.885,104.44,105.723,3270628394.0
2006-09-04 02:00:00,105.723,105.794,105.665,105.743,3354669639.0
2006-09-04 03:00:00,105.75,105.75,105.486,105.54,3361217486.0
2006-09-04 04:00:00,105.535,105.57,105.415,105.445,2833836578.0
2006-09-04 05:00:00,105.46,105.485,105.395,105.43,3373085151.0
2006-09-04 06:00:00,105.42,105.52,104.43,105.285,3299961204.0
2006-09-04 07:00:00,105.29,105.355,104.435,105.315,2915681664.0
2006-09-04 08:00:00,105.32,105.398,104.43,105.275,4270898959.0
2006-09-04 09:00:00,105.275,105.32,104.431,105.045,4294993611.0
2006-09-04 10:00:00,105.045,105.07,104.397,105.043,6478915400.0
2006-09-04 11:00:00,105.055,105.08,104.43,104.903,6591504525.0
2006-09-04 12:00:00,104.903,104.924,103.775,104.8,3097733801.0
2006-09-04 13:00:00,104.805,104.901,103.777,104.805,2668443504.0
2006-09-04 14:00:00,104.82,104.93,103.775,104.925,2857637955.0
2006-09-04 15:00:00,104.925,104.936,103.74,104.793,5112403733.0
2006-09-04 16:00:00,104.79,104.84,103.76,104.765,4242661440.0
2006-09-04 17:00:00,104.77,104.88,103.775,104.76,4288530738.0
2006-09-04 18:00:00,104.765,104.865,104.687,104.81,3242753125.0
2006-09-04 19:00:00,104.805,104.828,104.725,104.78,1689991228.0
2006-09-04 20:00:00,104.775,104.82,103.79,104.735,2750431107.0
2006-09-04 21:00:00,104.752,104.84,104.693,104.82,2922919805.0
2006-09-04 22:00:00,104.82,104.843,103.795,104.84,3027104400.0
2006-09-04 23:00:00,104.845,104.87,104.72,104.84,1609276074.0
2006-09-05 00:00:00,104.85,104.933,104.83,104.9,2771215699.0
2006-09-05 01:00:00,104.895,104.903,104.755,104.835,3046586347.0
2006-09-05 02:00:00,104.835,104.845,103.77,104.555,3761660359.0
2006-09-05 03:00:00,104.56,104.63,103.785,104.51,3475632698.0
2006-09-05 04:00:00,104.51,104.677,103.78,104.64,3288959702.0
2006-09-05 05:00:00,104.68,104.75,103.79,104.66,3842270693.0
2006-09-05 06:00:00,104.67,104.67,103.773,104.612,4863211127.0
2006-09-05 07:00:00,104.585,104.747,103.781,104.633,4363664352.0
2006-09-05 08:00:00,104.64,104.665,103.778,104.505,4435750645.0
2006-09-05 09:00:00,104.51,104.53,103.78,104.215,4242513118.0
2006-09-05 10:00:00,104.22,104.22,103.79,104.03,4194524417.0
2006-09-05 11:00:00,104.025,104.225,103.779,104.21,4532042026.0
2006-09-05 12:00:00,104.203,104.259,103.768,104.205,5073512167.0
2006-09-05 13:00:00,104.205,104.23,104.177,104.21,720154128.0
2006-09-05 15:00:00,104.125,104.169,104.063,104.063,1330962970.0
2006-09-05 16:00:00,104.063,104.39,104.037,104.365,6628723613.0
2006-09-05 17:00:00,104.343,104.505,104.26,104.405,6496822977.0
2006-09-05 18:00:00,104.415,104.465,104.254,104.305,4279857282.0
2006-09-05 19:00:00,104.295,104.46,104.265,104.365,4102385763.0
2006-09-05 20:00:00,104.365,104.38,104.253,104.295,2772079159.0
2006-09-05 21:00:00,104.295,104.33,104.221,104.28,2936855180.0
2006-09-05 22:00:00,104.28,104.404,104.265,104.35,3956858693.0
2006-09-05 23:00:00,104.345,104.48,104.335,104.465,1946094057.0
2006-09-06 00:00:00,104.47,104.55,104.42,104.525,3033983172.0
2006-09-06 01:00:00,104.522,104.535,104.28,104.363,3023526481.0
2006-09-06 02:00:00,104.353,104.575,104.268,104.54,3447055905.0
2006-09-06 03:00:00,104.54,104.705,104.483,104.55,3657953597.0
2006-09-06 04:00:00,104.545,104.621,104.515,104.6,3260440548.0
2006-09-06 05:00:00,104.6,104.639,104.53,104.63,3666510408.0
2006-09-06 06:00:00,104.62,104.75,104.615,104.655,3139311351.0
2006-09-06 07:00:00,104.655,104.706,104.583,104.655,2644669849.0
2006-09-06 08:00:00,104.663,104.7,104.455,104.57,4346971918.0
2006-09-06 09:00:00,104.545,104.705,104.52,104.635,4275453712.0
2006-09-06 10:00:00,104.635,104.815,104.627,104.763,6559110672.0
2006-09-06 11:00:00,104.775,104.808,104.665,104.693,6631530823.0
2006-09-06 12:00:00,104.713,104.76,104.217,104.705,4736895700.0
2006-09-06 13:00:00,104.695,104.815,104.227,104.765,4107739349.0
2006-09-06 14:00:00,104.77,104.961,104.233,104.755,4832809717.0
2006-09-06 15:00:00,104.755,105.345,104.225,105.253,5175673817.0
2006-09-06 16:00:00,105.25,105.55,104.19,105.485,4567447299.0
2006-09-06 17:00:00,105.49,105.662,104.195,105.59,4073671568.0
2006-09-06 18:00:00,105.585,105.63,105.46,105.63,4246515817.0
2006-09-06 19:00:00,105.625,105.655,105.51,105.55,4366328802.0
2006-09-06 20:00:00,105.543,105.6,105.363,105.415,4448556466.0
2006-09-06 21:00:00,105.432,105.455,105.34,105.4,5000610414.0
2006-09-06 22:00:00,105.39,105.5,105.34,105.45,4212562921.0
2006-09-06 23:00:00,105.455,105.535,105.377,105.48,3033644029.0
2006-09-07 00:00:00,105.48,105.487,105.325,105.39,3294783641.0
2006-09-07 01:00:00,105.385,105.446,105.315,105.405,3601224993.0
2006-09-07 02:00:00,105.405,105.57,105.379,105.525,3535981539.0
2006-09-07 03:00:00,105.53,105.595,105.45,105.56,3311489484.0
2006-09-07 04:00:00,105.56,105.658,105.505,105.613,3421068087.0
2006-09-07 05:00:00,105.61,105.635,105.533,105.62,3918531039.0
2006-09-07 06:00:00,105.63,105.63,105.472,105.562,5285942368.0
2006-09-07 07:00:00,105.54,105.625,105.485,105.593,4440225667.0
2006-09-07 08:00:00,105.6,105.603,105.42,105.455,4345643083.0
2006-09-07 09:00:00,105.46,105.745,105.411,105.715,4250349853.0
2006-09-07 10:00:00,105.72,105.9,105.323,105.38,4188689990.0
2006-09-07 11:00:00,105.385,105.4,104.859,105.09,4474883930.0
2006-09-07 12:00:00,105.113,105.18,104.85,105.005,5204726474.0
2006-09-07 13:00:00,105.005,105.16,104.91,105.16,4847497865.0
2006-09-07 14:00:00,105.155,105.24,105.015,105.065,4281377623.0
2006-09-07 15:00:00,105.075,105.265,105.0,105.153,4853540466.0
2006-09-07 16:00:00,105.153,105.18,104.8,104.855,6777773114.0
2006-09-07 17:00:00,104.853,105.028,104.76,104.765,6699260594.0
2006-09-07 18:00:00,104.765,104.983,104.725,104.845,4272833129.0
2006-09-07 19:00:00,104.85,104.94,104.753,104.803,4144575581.0
2006-09-07 20:00:00,104.795,104.852,104.71,104.805,2850929780.0
2006-09-07 21:00:00,104.795,104.865,104.735,104.84,3477038347.0
2006-09-07 22:00:00,104.85,104.88,104.767,104.83,4167232964.0
2006-09-07 23:00:00,104.83,104.881,104.758,104.79,3275600091.0
2006-09-08 00:00:00,104.795,104.88,104.675,104.85,3554518963.0
2006-09-08 01:00:00,104.85,104.88,104.7,104.733,3617128816.0
2006-09-08 02:00:00,104.74,104.895,104.67,104.88,4305888758.0
2006-09-08 03:00:00,104.87,104.87,104.73,104.74,1764685687.0
2006-09-08 04:00:00,104.733,104.777,104.623,104.645,1570548975.0
2006-09-08 05:00:00,104.653,104.69,104.535,104.613,4036148535.0
2006-09-08 06:00:00,104.615,104.655,104.502,104.635,3591591644.0
2006-09-08 07:00:00,104.635,104.642,104.441,104.533,6646269382.0
2006-09-08 08:00:00,104.545,104.575,104.23,104.503,6715880727.0
2006-09-08 09:00:00,104.503,104.765,104.227,104.655,4880687701.0
2006-09-08 10:00:00,104.625,104.765,104.602,104.645,4233437810.0
2006-09-08 11:00:00,104.65,104.822,104.433,104.765,4744715933.0
2006-09-08 12:00:00,104.765,104.92,104.705,104.713,5233346585.0
2006-09-08 13:00:00,104.71,104.745,104.37,104.615,4494837107.0
2006-09-08 14:00:00,104.62,104.65,104.232,104.49,4175369080.0
2006-09-08 15:00:00,104.465,104.57,104.235,104.29,4279379444.0
2006-09-08 16:00:00,104.275,104.41,104.142,104.19,4458363569.0
2006-09-08 17:00:00,104.183,104.452,104.14,104.355,4522781063.0
2006-09-08 18:00:00,104.412,104.5,104.305,104.37,5354976470.0
2006-09-08 19:00:00,104.36,104.49,104.252,104.35,4380081433.0
2006-09-08 20:00:00,104.353,104.399,104.227,104.27,3739975282.0
2006-09-08 21:00:00,104.27,104.32,104.218,104.32,3304332628.0
2006-09-08 22:00:00,104.315,104.375,104.22,104.33,3544574825.0
2006-09-10 23:00:00,104.322,104.322,104.207,104.23,992590848.0
2006-09-11 00:00:00,104.222,104.366,104.2,104.275,3931531895.0
2006-09-11 01:00:00,104.268,104.32,104.13,104.153,4175408466.0
2006-09-11 02:00:00,104.153,104.218,103.962,104.083,4237254707.0
2006-09-11 03:00:00,104.09,104.255,104.057,104.162,4470827637.0
2006-09-11 04:00:00,104.17,104.183,104.05,104.083,3734455936.0
2006-09-11 05:00:00,104.09,104.128,104.025,104.058,3601089695.0
2006-09-11 06:00:00,104.06,104.145,103.99,104.1,3162537515.0
2006-09-11 07:00:00,104.1,104.267,104.1,104.233,3618364226.0
2006-09-11 08:00:00,104.23,104.445,104.16,104.405,4512512683.0
2006-09-11 09:00:00,104.41,104.535,104.35,104.452,5407520977.0
2006-09-11 10:00:00,104.435,104.81,104.38,104.753,4479312144.0
2006-09-11 11:00:00,104.76,104.885,104.665,104.885,4419593547.0
2006-09-11 12:00:00,104.89,104.915,104.74,104.865,4339278696.0
2006-09-11 13:00:00,104.87,104.892,104.629,104.66,4042242167.0
2006-09-11 14:00:00,104.655,104.825,104.53,104.79,4525421033.0
2006-09-11 15:00:00,104.793,104.865,104.565,104.595,5303841890.0
2006-09-11 16:00:00,104.595,105.017,104.57,104.93,4829378458.0
2006-09-11 17:00:00,104.925,105.0,104.742,104.785,4207105426.0
2006-09-11 18:00:00,104.805,104.84,104.675,104.803,4827800080.0
2006-09-11 19:00:00,104.823,104.87,104.728,104.805,6691974243.0
2006-09-11 20:00:00,104.793,104.842,104.7,104.795,6737927955.0
2006-09-11 21:00:00,104.815,104.86,104.71,104.825,3777959208.0
2006-09-11 22:00:00,104.797,104.879,104.765,104.863,4152413264.0
2006-09-11 23:00:00,104.848,104.876,104.722,104.843,2678265066.0
2006-09-12 00:00:00,104.85,104.905,104.743,104.762,3374229049.0
2006-09-12 01:00:00,104.77,104.805,104.68,104.78,4164933420.0
2006-09-12 02:00:00,104.78,104.87,104.65,104.87,4668389255.0
2006-09-12 03:00:00,104.862,104.955,104.84,104.9,3852751036.0
2006-09-12 04:00:00,104.883,104.912,104.813,104.873,4048179545.0
2006-09-12 05:00:00,104.883,104.96,104.81,104.877,4102249940.0
2006-09-12 06:00:00,104.885,104.918,104.82,104.875,3618458331.0
2006-09-12 07:00:00,104.865,105.095,104.827,104.983,6790451755.0
2006-09-12 08:00:00,104.995,105.115,104.848,105.083,6582464331.0
2006-09-12 09:00:00,105.083,105.235,104.915,105.025,4841197728.0
2006-09-12 10:00:00,105.015,105.082,104.945,105.035,4212622366.0
2006-09-12 11:00:00,105.03,105.11,104.895,105.075,4765693412.0
2006-09-12 12:00:00,105.075,105.085,104.935,105.023,5300623379.0
2006-09-12 13:00:00,105.03,105.063,104.89,104.995,4546990262.0
2006-09-12 14:00:00,104.99,105.103,104.788,105.06,3507606731.0
2006-09-12 15:00:00,105.055,105.275,104.992,105.25,4373573072.0
2006-09-12 16:00:00,105.245,105.515,105.145,105.43,4387588762.0
2006-09-12 17:00:00,105.423,105.433,105.22,105.275,4499111832.0
2006-09-12 18:00:00,105.312,105.453,105.195,105.41,5415854105.0
2006-09-12 19:00:00,105.405,105.445,105.248,105.28,4456492483.0
2006-09-12 20:00:00,105.293,105.405,105.208,105.35,3615174912.0
2006-09-12 21:00:00,105.35,105.425,105.24,105.32,3239008692.0
2006-09-12 22:00:00,105.33,105.35,105.222,105.26,3715586863.0
2006-09-12 23:00:00,105.253,105.302,105.122,105.16,3812579453.0
2006-09-13 00:00:00,105.152,105.23,105.09,105.17,3630915423.0
2006-09-13 01:00:00,105.163,105.275,105.083,105.233,4100647689.0
2006-09-13 02:00:00,105.233,105.255,105.078,105.113,4181363853.0
2006-09-13 03:00:00,105.12,105.198,105.058,105.172,3660207558.0
2006-09-13 04:00:00,105.18,105.273,105.103,105.163,4370288195.0
2006-09-13 05:00:00,105.162,105.212,105.13,105.16,3284788199.0
2006-09-13 06:00:00,105.16,105.232,105.085,105.21,2991408907.0
2006-09-13 07:00:00,105.21,105.263,105.1,105.263,3511398974.0
2006-09-13 08:00:00,105.25,105.267,104.98,105.145,4532064332.0
2006-09-13 09:00:00,105.15,105.195,104.957,104.982,5409894155.0
2006-09-13 10:00:00,104.975,105.103,104.93,105.063,4440641246.0
2006-09-13 11:00:00,105.07,105.184,105.02,105.095,4359291432.0
2006-09-13 12:00:00,105.1,105.125,105.005,105.115,4193289697.0
2006-09-13 13:00:00,105.11,105.185,104.919,104.98,3970965013.0
2006-09-13 14:00:00,104.975,104.99,104.576,104.66,4500673139.0
2006-09-13 15:00:00,104.663,104.895,104.575,104.865,5329520376.0
2006-09-13 16:00:00,104.845,104.965,104.683,104.94,4827051783.0
2006-09-13 17:00:00,104.935,105.275,104.83,104.945,4258596549.0
2006-09-13 18:00:00,104.935,104.95,104.74,104.823,4895677435.0
2006-09-13 19:00:00,104.823,105.015,104.797,104.885,6608785201.0
2006-09-13 20:00:00,104.883,104.931,104.79,104.865,6857140238.0
2006-09-13 21:00:00,104.865,104.95,104.825,104.905,3836646507.0
2006-09-13 22:00:00,104.897,105.058,104.853,105.003,4055329953.0
2006-09-13 23:00:00,104.993,105.015,104.815,104.933,4221946080.0
2006-09-14 00:00:00,104.94,104.95,104.796,104.902,3549177157.0
2006-09-14 01:00:00,104.89,104.955,104.775,104.88,4501024894.0
2006-09-14 02:00:00,104.875,104.995,104.83,104.93,4396814791.0
2006-09-14 03:00:00,104.922,104.94,104.78,104.88,3865638665.0
2006-09-14 04:00:00,104.873,104.945,104.763,104.863,4089274804.0
2006-09-14 05:00:00,104.873,104.97,104.791,104.957,3987869696.0
2006-09-14 06:00:00,104.965,105.035,104.89,105.005,3736241930.0
2006-09-14 07:00:00,105.005,105.049,104.959,104.983,6176584547.0
2006-09-14 08:00:00,104.995,105.155,104.98,105.143,6625953045.0
2006-09-14 09:00:00,105.143,105.32,105.062,105.205,4801849587.0
2006-09-14 10:00:00,105.195,105.43,105.16,105.335,4223520585.0
2006-09-14 11:00:00,105.34,105.385,105.08,105.335,4837498795.0
2006-09-14 12:00:00,105.345,105.41,105.232,105.263,5354523839.0
2006-09-14 13:00:00,105.26,105.45,105.165,105.205,4521089590.0
2006-09-14 14:00:00,105.21,105.465,105.14,105.39,3955687685.0
2006-09-14 15:00:00,105.385,105.71,105.255,105.35,4397160640.0
2006-09-14 16:00:00,105.34,105.43,105.14,105.14,4375383982.0
2006-09-14 17:00:00,105.123,105.265,105.037,105.225,4406675625.0
2006-09-14 18:00:00,105.242,105.35,105.08,105.16,5380661483.0
2006-09-14 19:00:00,105.155,105.19,104.895,105.05,4228596576.0
2006-09-14 20:00:00,105.053,105.101,105.002,105.07,3461843788.0
2006-09-14 21:00:00,105.07,105.17,105.005,105.12,3134924232.0
2006-09-14 22:00:00,105.12,105.28,105.055,105.26,3680156427.0
2006-09-14 23:00:00,105.253,105.253,105.053,105.09,3917749263.0
2006-09-15 00:00:00,105.092,105.135,105.025,105.12,3153192763.0
2006-09-15 01:00:00,105.113,105.205,105.075,105.163,4111495472.0
2006-09-15 02:00:00,105.165,105.28,105.131,105.22,3662579240.0
2006-09-15 03:00:00,105.22,105.23,105.075,105.17,3326485363.0
2006-09-15 04:00:00,105.17,105.218,105.039,105.113,3444298528.0
2006-09-15 05:00:00,105.11,105.205,105.048,105.135,4280486372.0
2006-09-15 06:00:00,105.13,105.14,104.915,104.992,4799791922.0
2006-09-15 07:00:00,104.975,105.078,104.953,105.005,4361102774.0
2006-09-15 08:00:00,105.01,105.159,104.925,105.03,4206100421.0
2006-09-15 09:00:00,105.04,105.2,104.965,105.135,4346925143.0
2006-09-15 10:00:00,105.14,105.188,104.838,104.95,3931017545.0
2006-09-15 11:00:00,104.945,105.06,104.91,105.0,4451466429.0
2006-09-15 12:00:00,105.003,105.088,104.83,105.025,5328137815.0
2006-09-15 13:00:00,105.025,105.117,104.827,105.05,4867022000.0
2006-09-15 14:00:00,105.045,105.067,104.778,104.985,4240364545.0
2006-09-15 15:00:00,104.995,105.045,104.795,104.863,4867792872.0
2006-09-15 16:00:00,104.883,104.973,104.605,104.785,6718597450.0
2006-09-15 17:00:00,104.773,105.145,104.76,105.145,7357385609.0
2006-09-15 18:00:00,105.145,105.42,105.05,105.415,4315769429.0
2006-09-15 19:00:00,105.397,105.63,105.34,105.433,4237681527.0
2006-09-15 20:00:00,105.423,105.475,105.01,105.073,4614614937.0
2006-09-15 21:00:00,105.04,105.194,104.982,105.022,3821164449.0
2006-09-15 22:00:00,105.03,105.08,104.902,104.983,4496635321.0
2006-09-17 23:00:00,104.985,104.985,104.745,104.825,1493722498.0
2006-09-18 00:00:00,104.83,105.34,104.81,105.105,3773994811.0
2006-09-18 01:00:00,105.11,105.565,105.045,105.4,4342001351.0
2006-09-18 02:00:00,105.39,105.455,105.055,105.19,4388181870.0
2006-09-18 03:00:00,105.19,105.27,105.085,105.22,3915325573.0
2006-09-18 04:00:00,105.215,105.27,105.142,105.2,3283262645.0
2006-09-18 05:00:00,105.203,105.305,105.115,105.27,4478412362.0
2006-09-18 06:00:00,105.262,105.331,105.2,105.28,3700720043.0
2006-09-18 07:00:00,105.273,105.47,105.215,105.433,4333307802.0
2006-09-18 08:00:00,105.443,105.6,105.31,105.517,4230474638.0
2006-09-18 09:00:00,105.525,105.55,105.275,105.315,4336802935.0
2006-09-18 10:00:00,105.315,105.52,105.267,105.443,7361263923.0
2006-09-18 11:00:00,105.445,105.614,105.413,105.523,6747054478.0
2006-09-18 12:00:00,105.543,105.587,105.182,105.465,4852313765.0
2006-09-18 13:00:00,105.455,105.532,105.305,105.305,4302750263.0
2006-09-18 14:00:00,105.31,105.385,105.112,105.255,4832931613.0
2006-09-18 15:00:00,105.265,105.525,105.17,105.453,5239674462.0
2006-09-18 16:00:00,105.47,105.785,105.445,105.565,4451804002.0
2006-09-18 17:00:00,105.57,105.64,105.42,105.63,3881253296.0
2006-09-18 18:00:00,105.615,105.667,105.495,105.51,4338690595.0
2006-09-18 19:00:00,105.5,105.66,105.483,105.58,4063966832.0
2006-09-18 20:00:00,105.575,105.6,105.356,105.395,4361910933.0
2006-09-18 21:00:00,105.402,105.445,105.34,105.405,4986791409.0
2006-09-18 22:00:00,105.405,105.49,105.36,105.42,4339868713.0
2006-09-18 23:00:00,105.42,105.52,105.42,105.47,2829494267.0
2006-09-19 00:00:00,105.47,105.48,105.383,105.41,2471535031.0
2006-09-19 01:00:00,105.41,105.484,105.34,105.4,3396886174.0
2006-09-19 02:00:00,105.4,105.57,105.385,105.47,3561847282.0
2006-09-19 03:00:00,105.47,105.48,105.332,105.42,3592374587.0
2006-09-19 04:00:00,105.42,105.6,105.375,105.54,3634655224.0
2006-09-19 05:00:00,105.54,105.602,105.43,105.465,4471895602.0
2006-09-19 06:00:00,105.465,105.49,105.275,105.422,4845398215.0
2006-09-19 07:00:00,105.405,105.46,105.333,105.455,4162677077.0
2006-09-19 08:00:00,105.46,105.603,105.395,105.46,4169649836.0
2006-09-19 09:00:00,105.47,105.49,105.1,105.175,4204320344.0
2006-09-19 10:00:00,105.17,105.259,105.098,105.18,3902766855.0
2006-09-19 11:00:00,105.185,105.24,104.95,104.98,4437616021.0
2006-09-19 12:00:00,104.983,105.11,104.915,104.97,5222510006.0
2006-09-19 13:00:00,104.97,105.08,104.83,104.86,4805840297.0
2006-09-19 14:00:00,104.855,104.889,104.52,104.565,4250575455.0
2006-09-19 15:00:00,104.575,104.66,104.417,104.473,4868916218.0
2006-09-19 16:00:00,104.463,104.585,104.175,104.405,6854600286.0
2006-09-19 17:00:00,104.393,104.705,104.33,104.585,7269867211.0
2006-09-19 18:00:00,104.685,104.755,104.335,104.415,4255470735.0
2006-09-19 19:00:00,104.407,104.47,104.22,104.283,4263341131.0
2006-09-19 20:00:00,104.273,104.305,104.123,104.173,4457269736.0
2006-09-19 21:00:00,104.18,104.285,104.1,104.252,4115202518.0
2006-09-19 22:00:00,104.26,104.438,104.207,104.413,4459313979.0
2006-09-19 23:00:00,104.41,104.435,104.2,104.335,3508518610.0
2006-09-20 00:00:00,104.34,104.343,104.18,104.31,3757189440.0
2006-09-20 01:00:00,104.31,104.35,104.077,104.19,4144581136.0
2006-09-20 02:00:00,104.17,104.21,103.993,104.08,3947994593.0
2006-09-20 03:00:00,104.08,104.12,103.927,104.05,3954354375.0
2006-09-20 04:00:00,104.045,104.16,104.01,104.12,3459513955.0
2006-09-20 05:00:00,104.123,104.169,104.06,104.14,3859229058.0
2006-09-20 06:00:00,104.132,104.15,104.01,104.12,4044801096.0
2006-09-20 07:00:00,104.113,104.136,103.945,104.113,4202921947.0
2006-09-20 08:00:00,104.123,104.123,103.877,103.877,4244265405.0
2006-09-20 09:00:00,103.885,103.905,103.65,103.845,4192580134.0
2006-09-20 10:00:00,103.845,104.14,103.81,104.103,7217500918.0
2006-09-20 11:00:00,104.115,104.175,103.89,104.003,6820095392.0
2006-09-20 12:00:00,104.003,104.09,103.8,103.925,4943602327.0
2006-09-20 13:00:00,103.925,104.086,103.87,104.035,4314716478.0
2006-09-20 14:00:00,104.04,104.075,103.823,103.995,4784620545.0
2006-09-20 15:00:00,103.995,104.06,103.81,103.843,5134445133.0
2006-09-20 16:00:00,103.83,104.045,103.79,103.975,4422584327.0
2006-09-20 17:00:00,103.98,104.06,103.815,104.03,3927540348.0
2006-09-20 18:00:00,103.885,104.1,103.84,104.06,4198109293.0
2006-09-20 19:00:00,104.05,104.17,103.966,104.09,4054202794.0
2006-09-20 20:00:00,104.082,104.205,103.915,104.015,4442317387.0
2006-09-20 21:00:00,104.012,104.14,103.97,104.025,4963682242.0
2006-09-20 22:00:00,104.025,104.135,103.96,104.07,4064338678.0
2006-09-20 23:00:00,104.068,104.09,103.935,104.0,2905670538.0
2006-09-21 00:00:00,104.0,104.11,103.93,104.08,3495634504.0
2006-09-21 01:00:00,104.08,104.103,103.873,103.93,3216265221.0
2006-09-21 02:00:00,103.93,103.985,103.775,103.89,3671892723.0
2006-09-21 03:00:00,103.89,103.995,103.802,103.93,3877558826.0
2006-09-21 04:00:00,103.93,103.945,103.79,103.83,3603000996.0
2006-09-21 05:00:00,103.82,103.93,103.79,103.905,4393109033.0
2006-09-21 06:00:00,103.915,103.936,103.812,103.902,4529481617.0
2006-09-21 07:00:00,103.885,103.955,103.815,103.852,4263600275.0
2006-09-21 08:00:00,103.86,103.928,103.728,103.88,4194125349.0
2006-09-21 09:00:00,103.89,104.25,103.805,104.215,4250714597.0
2006-09-21 10:00:00,104.23,104.242,104.048,104.1,3951530781.0
2006-09-21 11:00:00,104.095,104.14,103.99,104.09,4375093986.0
2006-09-21 12:00:00,104.093,104.12,103.94,103.995,5106310423.0
2006-09-21 13:00:00,104.005,104.15,103.95,104.11,4794929732.0
2006-09-21 14:00:00,104.125,104.31,103.89,104.235,4360419843.0
2006-09-21 15:00:00,104.255,104.34,104.1,104.193,5056824176.0
2006-09-21 16:00:00,104.193,104.275,104.05,104.115,6775439377.0
2006-09-21 17:00:00,104.103,104.355,104.03,104.215,7204382520.0
2006-09-21 18:00:00,104.205,104.4,104.115,104.265,3996153563.0
2006-09-21 19:00:00,104.237,104.275,104.115,104.183,4116002576.0
2006-09-21 20:00:00,104.173,104.185,103.895,104.033,4419862250.0
2006-09-21 21:00:00,104.04,104.045,103.87,103.902,3986483908.0
2006-09-21 22:00:00,103.91,103.955,103.765,103.893,4572427731.0
2006-09-21 23:00:00,103.89,104.12,103.802,104.108,3148046192.0
2006-09-22 00:00:00,104.11,104.11,103.87,103.95,2965754704.0
2006-09-22 01:00:00,103.95,103.95,103.72,103.85,4092573423.0
2006-09-22 02:00:00,103.843,103.895,103.651,103.81,4485690588.0
2006-09-22 03:00:00,103.802,103.89,103.793,103.88,3836039420.0
2006-09-22 04:00:00,103.873,103.965,103.825,103.843,3947578700.0
2006-09-22 05:00:00,103.853,103.965,103.844,103.917,3842194188.0
2006-09-22 06:00:00,103.925,103.985,103.855,103.885,3246794146.0
2006-09-22 07:00:00,103.885,103.98,103.797,103.953,7206331202.0
2006-09-22 08:00:00,103.965,104.17,103.903,104.143,6776228132.0
2006-09-22 09:00:00,104.153,104.245,104.027,104.205,5036711510.0
2006-09-22 10:00:00,104.195,104.45,104.095,104.425,4341228775.0
2006-09-22 11:00:00,104.43,104.53,104.385,104.495,4834003470.0
2006-09-22 12:00:00,104.495,104.53,104.365,104.373,4995710675.0
2006-09-22 13:00:00,104.37,104.43,104.236,104.335,4469456323.0
2006-09-22 14:00:00,104.34,104.45,104.242,104.29,3888271945.0
2006-09-22 15:00:00,104.285,104.48,104.247,104.36,4232209597.0
2006-09-22 16:00:00,104.35,104.447,104.035,104.12,4163992561.0
2006-09-22 17:00:00,104.082,104.27,104.04,104.195,4488589922.0
2006-09-22 18:00:00,104.212,104.24,104.015,104.085,5209874341.0
2006-09-22 19:00:00,104.085,104.216,104.067,104.15,3799478537.0
2006-09-22 20:00:00,104.17,104.24,104.106,104.18,3607840055.0
2006-09-22 21:00:00,104.15,104.255,104.089,104.24,3128396676.0
2006-09-22 22:00:00,104.2,104.305,104.185,104.23,3388592043.0
2006-09-24 23:00:00,104.24,104.24,104.096,104.18,1031880945.0
2006-09-25 00:00:00,104.172,104.235,104.15,104.21,2571541541.0
2006-09-25 01:00:00,104.2,104.29,104.143,104.225,3401367934.0
2006-09-25 02:00:00,104.225,104.395,104.135,104.193,3934285575.0
2006-09-25 03:00:00,104.19,104.265,104.03,104.062,3753772635.0
2006-09-25 04:00:00,104.07,104.21,103.974,104.133,3588054601.0
2006-09-25 05:00:00,104.14,104.17,104.067,104.14,3491109610.0
2006-09-25 06:00:00,104.14,104.143,103.995,104.08,4035755236.0
2006-09-25 07:00:00,104.06,104.156,104.03,104.07,4276017004.0
2006-09-25 08:00:00,104.05,104.163,103.982,104.075,4742694456.0
2006-09-25 09:00:00,104.075,104.116,103.922,104.102,5210512617.0
2006-09-25 10:00:00,104.085,104.25,104.06,104.222,4710113880.0
2006-09-25 11:00:00,104.23,104.44,104.212,104.37,4200692020.0
2006-09-25 12:00:00,104.38,104.482,104.27,104.325,4247061502.0
2006-09-25 13:00:00,104.33,104.435,104.239,104.37,3753970008.0
2006-09-25 14:00:00,104.365,104.377,104.232,104.33,4525935052.0
2006-09-25 15:00:00,104.333,104.6,104.26,104.385,5110035265.0
2006-09-25 16:00:00,104.385,104.535,104.24,104.31,4938069348.0
2006-09-25 17:00:00,104.305,104.345,104.135,104.245,4299104577.0
2006-09-25 18:00:00,104.255,104.306,104.198,104.303,4922777718.0
2006-09-25 19:00:00,104.303,104.501,104.255,104.435,6734056059.0
2006-09-25 20:00:00,104.423,104.529,104.198,104.275,7103621264.0
2006-09-25 21:00:00,104.265,104.367,104.235,104.315,3725489169.0
2006-09-25 22:00:00,104.307,104.38,104.23,104.363,4425164727.0
2006-09-25 23:00:00,104.353,104.38,104.237,104.293,3183080123.0
2006-09-26 00:00:00,104.3,104.31,104.205,104.212,3571893532.0
2006-09-26 01:00:00,104.22,104.31,104.097,104.203,4297073257.0
2006-09-26 02:00:00,104.203,104.287,104.108,104.19,4447145741.0
2006-09-26 03:00:00,104.182,104.21,104.065,104.15,3979842033.0
2006-09-26 04:00:00,104.143,104.245,104.095,104.223,3326565609.0
2006-09-26 05:00:00,104.233,104.414,104.224,104.327,4425028956.0
2006-09-26 06:00:00,104.335,104.44,104.284,104.345,3748959714.0
2006-09-26 07:00:00,104.345,104.403,104.295,104.363,6911484955.0
2006-09-26 08:00:00,104.375,104.543,104.25,104.433,7027877911.0
2006-09-26 09:00:00,104.463,104.533,104.338,104.475,4879375308.0
2006-09-26 10:00:00,104.465,104.55,104.295,104.465,4397389199.0
2006-09-26 11:00:00,104.43,104.465,104.285,104.365,4918961346.0
2006-09-26 12:00:00,104.365,104.395,104.195,104.283,5101661154.0
2006-09-26 13:00:00,104.28,104.475,104.25,104.455,4498587453.0
2006-09-26 14:00:00,104.46,104.61,104.37,104.57,3910494291.0
2006-09-26 15:00:00,104.565,104.595,104.355,104.41,4303725464.0
2006-09-26 16:00:00,104.4,104.84,104.352,104.76,4257100781.0
2006-09-26 17:00:00,104.752,104.925,104.715,104.925,4734889185.0
2006-09-26 18:00:00,104.942,105.075,104.816,105.045,5322810829.0
2006-09-26 19:00:00,105.045,105.122,104.986,105.11,4886039333.0
2006-09-26 20:00:00,105.12,105.185,104.975,105.15,4008234628.0
2006-09-26 21:00:00,105.15,105.265,105.053,105.11,4117562850.0
2006-09-26 22:00:00,105.11,105.187,105.03,105.04,3770930698.0
2006-09-26 23:00:00,105.043,105.157,104.953,105.11,3616121935.0
2006-09-27 00:00:00,105.102,105.229,105.061,105.19,3808805234.0
2006-09-27 01:00:00,105.183,105.198,104.94,105.005,3986708950.0
2006-09-27 02:00:00,105.005,105.136,104.933,104.983,3903206371.0
2006-09-27 03:00:00,104.98,105.08,104.903,104.942,3841986144.0
2006-09-27 04:00:00,104.95,105.05,104.883,104.903,3963356207.0
2006-09-27 05:00:00,104.92,104.985,104.868,104.95,3764973883.0
2006-09-27 06:00:00,104.95,105.045,104.925,105.01,4203841204.0
2006-09-27 07:00:00,105.01,105.01,104.86,104.94,3722300189.0
2006-09-27 08:00:00,104.92,104.965,104.75,104.875,4820179877.0
2006-09-27 09:00:00,104.875,105.067,104.815,105.052,5300576433.0
2006-09-27 10:00:00,105.035,105.189,104.903,104.952,4739904588.0
2006-09-27 11:00:00,104.96,105.145,104.89,105.04,4197748556.0
2006-09-27 12:00:00,105.05,105.135,104.955,105.095,4245589160.0
2006-09-27 13:00:00,105.1,105.21,105.053,105.17,4039184706.0
2006-09-27 14:00:00,105.195,105.41,105.132,105.32,4551068325.0
2006-09-27 15:00:00,105.323,105.402,105.138,105.305,5056737682.0
2006-09-27 16:00:00,105.295,105.47,105.205,105.26,4898560003.0
2006-09-27 17:00:00,105.215,105.404,105.165,105.385,4369194537.0
2006-09-27 18:00:00,105.395,105.495,105.285,105.383,4868657275.0
2006-09-27 19:00:00,105.383,105.545,105.325,105.545,7051724708.0
2006-09-27 20:00:00,105.523,105.9,105.438,105.785,7228548075.0
2006-09-27 21:00:00,105.785,105.805,105.619,105.695,3757691110.0
2006-09-27 22:00:00,105.687,105.725,105.61,105.648,4356475003.0
2006-09-27 23:00:00,105.633,105.745,105.558,105.613,3412850243.0
2006-09-28 00:00:00,105.63,105.66,105.505,105.602,3718064330.0
2006-09-28 01:00:00,105.61,105.654,105.536,105.573,4349333248.0
2006-09-28 02:00:00,105.573,105.668,105.525,105.64,4320620157.0
2006-09-28 03:00:00,105.602,105.71,105.555,105.71,3906009797.0
2006-09-28 04:00:00,105.703,105.735,105.583,105.673,3765215678.0
2006-09-28 05:00:00,105.683,105.716,105.63,105.657,4240623457.0
2006-09-28 06:00:00,105.665,105.715,105.595,105.595,3462918011.0
2006-09-28 07:00:00,105.595,105.778,105.595,105.753,7372479735.0
2006-09-28 08:00:00,105.745,105.845,105.633,105.813,7030312535.0
2006-09-28 09:00:00,105.813,105.95,105.722,105.745,4856142496.0
2006-09-28 10:00:00,105.735,105.94,105.713,105.875,4350703358.0
2006-09-28 11:00:00,105.88,105.935,105.602,105.795,4793000917.0
2006-09-28 12:00:00,105.795,105.883,105.642,105.753,4954106608.0
2006-09-28 13:00:00,105.77,105.78,105.55,105.705,4571038748.0
2006-09-28 14:00:00,105.71,105.98,105.625,105.9,4042939527.0
2006-09-28 15:00:00,105.915,106.18,105.857,106.105,4317976235.0
2006-09-28 16:00:00,106.08,106.16,105.887,106.0,4251104420.0
2006-09-28 17:00:00,106.022,106.16,105.93,106.035,4705879143.0
2006-09-28 18:00:00,106.062,106.2,105.99,106.125,5223326234.0
2006-09-28 19:00:00,106.125,106.284,106.065,106.1,4587590534.0
2006-09-28 20:00:00,106.11,106.222,105.977,106.13,3928783086.0
2006-09-28 21:00:00,106.13,106.145,105.909,106.01,4099444490.0
2006-09-28 22:00:00,106.01,106.014,105.915,105.96,3677436916.0
2006-09-28 23:00:00,105.963,106.025,105.867,105.96,4027239319.0
2006-09-29 00:00:00,105.952,106.01,105.885,105.93,3593311149.0
2006-09-29 01:00:00,105.923,106.15,105.867,105.963,3834028828.0
2006-09-29 02:00:00,105.96,106.09,105.785,105.82,3610422799.0
2006-09-29 03:00:00,105.8,106.003,105.657,105.97,4150537297.0
2006-09-29 04:00:00,105.97,106.03,105.857,105.92,3297025751.0
2006-09-29 05:00:00,105.91,105.975,105.81,105.905,4480029261.0
2006-09-29 06:00:00,105.905,105.934,105.82,105.892,5046670085.0
2006-09-29 07:00:00,105.875,105.97,105.831,105.932,4472252637.0
2006-09-29 08:00:00,105.94,106.095,105.877,106.01,4198131716.0
2006-09-29 09:00:00,106.02,106.11,105.735,105.855,4312018883.0
2006-09-29 10:00:00,105.88,105.975,105.749,105.97,4081003686.0
2006-09-29 11:00:00,105.985,105.985,105.75,105.78,4434444488.0
2006-09-29 12:00:00,105.763,105.96,105.54,105.845,4977023479.0
2006-09-29 13:00:00,105.865,105.902,105.525,105.63,4797408706.0
2006-09-29 14:00:00,105.635,105.687,105.418,105.565,4398144987.0
2006-09-29 15:00:00,105.575,105.595,105.371,105.443,4865297117.0
2006-09-29 16:00:00,105.443,105.835,105.423,105.835,7045569272.0
2006-09-29 17:00:00,105.813,105.84,105.62,105.775,7276433264.0
2006-09-29 18:00:00,105.775,105.843,105.6,105.625,3725433731.0
2006-09-29 19:00:00,105.637,105.698,105.43,105.673,4395945015.0
2006-09-29 20:00:00,105.663,105.663,105.463,105.593,3701545255.0
2006-09-29 21:00:00,105.6,105.717,105.532,105.632,3751535595.0
2006-09-29 22:00:00,105.64,105.74,105.6,105.633,4006233033.0
2006-10-01 23:00:00,105.635,105.665,105.545,105.63,2446686333.0
2006-10-02 00:00:00,105.63,105.63,105.445,105.55,3562017115.0
2006-10-02 01:00:00,105.543,105.607,105.345,105.55,4106471438.0
2006-10-02 02:00:00,105.55,105.756,105.55,105.71,4276784684.0
2006-10-02 03:00:00,105.71,105.925,105.643,105.84,4074552732.0
2006-10-02 04:00:00,105.82,105.84,105.655,105.695,3187090851.0
2006-10-02 05:00:00,105.693,105.758,105.675,105.74,3599881014.0
2006-10-02 06:00:00,105.732,105.77,105.682,105.72,3049195396.0
2006-10-02 07:00:00,105.713,105.76,105.633,105.693,3548479286.0
2006-10-02 08:00:00,105.703,105.725,105.48,105.547,4452311570.0
2006-10-02 09:00:00,105.555,105.575,105.365,105.42,3740927608.0
2006-10-02 10:00:00,105.415,105.457,105.25,105.363,7343540452.0
2006-10-02 11:00:00,105.375,105.735,105.265,105.703,7027928873.0
2006-10-02 12:00:00,105.693,105.805,105.555,105.805,4824853793.0
2006-10-02 13:00:00,105.825,105.83,105.425,105.515,4346126995.0
2006-10-02 14:00:00,105.52,105.56,105.31,105.355,4789915363.0
2006-10-02 15:00:00,105.355,105.572,105.273,105.463,4925436847.0
2006-10-02 16:00:00,105.46,105.585,105.33,105.385,4616801036.0
2006-10-02 17:00:00,105.42,105.53,105.22,105.5,4025271663.0
2006-10-02 18:00:00,105.505,105.52,105.276,105.43,4214450036.0
2006-10-02 19:00:00,105.41,105.492,105.266,105.47,4302031006.0
2006-10-02 20:00:00,105.47,105.485,105.33,105.345,4190353993.0
2006-10-02 21:00:00,105.362,105.505,105.348,105.505,4966869139.0
2006-10-02 22:00:00,105.505,105.505,105.37,105.42,4490889351.0
2006-10-02 23:00:00,105.43,105.51,105.285,105.46,3694402094.0
2006-10-03 00:00:00,105.47,105.489,105.344,105.45,3969294379.0
2006-10-03 01:00:00,105.45,105.455,105.344,105.36,3608297773.0
2006-10-03 02:00:00,105.36,105.484,105.295,105.45,3488342850.0
2006-10-03 03:00:00,105.44,105.485,105.265,105.48,3953193830.0
2006-10-03 04:00:00,105.48,105.48,105.345,105.38,4252034128.0
2006-10-03 05:00:00,105.37,105.427,105.283,105.395,4342392779.0
2006-10-03 06:00:00,105.395,105.44,105.329,105.412,4801100261.0
2006-10-03 07:00:00,105.395,105.455,105.345,105.43,4580056928.0
2006-10-03 08:00:00,105.43,105.51,105.343,105.42,4260703640.0
2006-10-03 09:00:00,105.43,105.468,105.075,105.195,4330657732.0
2006-10-03 10:00:00,105.19,105.215,105.07,105.17,3990859243.0
2006-10-03 11:00:00,105.165,105.4,105.12,105.31,4627787579.0
2006-10-03 12:00:00,105.313,105.325,105.185,105.215,4833516348.0
2006-10-03 13:00:00,105.215,105.325,105.09,105.11,4812624484.0
2006-10-03 14:00:00,105.105,105.338,104.985,105.065,4354613607.0
2006-10-03 15:00:00,105.075,105.19,104.938,105.033,4725699407.0
2006-10-03 16:00:00,105.043,105.265,104.925,105.255,6945742998.0
2006-10-03 17:00:00,105.253,105.29,105.013,105.035,7381964455.0
2006-10-03 18:00:00,105.04,105.16,105.01,105.105,3685940418.0
2006-10-03 19:00:00,105.097,105.25,105.035,105.223,4260228333.0
2006-10-03 20:00:00,105.213,105.255,105.04,105.093,3613639626.0
2006-10-03 21:00:00,105.1,105.14,104.975,105.002,3871874544.0
2006-10-03 22:00:00,105.01,105.065,104.945,105.023,4161777381.0
2006-10-03 23:00:00,105.025,105.074,104.973,105.048,3291773151.0
2006-10-04 00:00:00,105.05,105.3,104.995,105.16,4060241497.0
2006-10-04 01:00:00,105.14,105.205,105.063,105.16,4268469841.0
2006-10-04 02:00:00,105.16,105.188,105.043,105.09,4106648177.0
2006-10-04 03:00:00,105.09,105.13,104.987,105.07,3928654550.0
2006-10-04 04:00:00,105.07,105.105,105.01,105.105,3568054420.0
2006-10-04 05:00:00,105.103,105.136,105.05,105.12,3971661326.0
2006-10-04 06:00:00,105.112,105.145,105.051,105.12,3356402404.0
2006-10-04 07:00:00,105.12,105.151,105.003,105.043,3402932045.0
2006-10-04 08:00:00,105.053,105.08,104.8,104.847,4261296138.0
2006-10-04 09:00:00,104.855,105.06,104.635,105.01,3722476262.0
2006-10-04 10:00:00,105.005,105.07,104.633,104.723,7183668966.0
2006-10-04 11:00:00,104.735,104.865,104.64,104.823,6782410103.0
2006-10-04 12:00:00,104.823,104.855,104.66,104.795,4148132785.0
2006-10-04 13:00:00,104.805,104.975,104.685,104.805,4325563079.0
2006-10-04 14:00:00,104.81,104.81,104.55,104.645,4824373652.0
2006-10-04 15:00:00,104.615,104.705,104.489,104.523,4884220506.0
2006-10-04 16:00:00,104.52,104.665,104.425,104.615,4530864626.0
2006-10-04 17:00:00,104.62,104.625,104.386,104.55,4003651825.0
2006-10-04 18:00:00,104.545,104.698,104.498,104.59,4378290313.0
2006-10-04 19:00:00,104.59,104.74,104.535,104.63,4233267687.0
2006-10-04 20:00:00,104.63,104.72,104.585,104.615,5021334917.0
2006-10-04 21:00:00,104.652,104.685,104.545,104.645,5106297514.0
2006-10-04 22:00:00,104.645,104.649,104.483,104.56,4338571122.0
2006-10-04 23:00:00,104.57,104.639,104.475,104.57,4140502291.0
2006-10-05 00:00:00,104.57,104.638,104.495,104.59,3754494128.0
2006-10-05 01:00:00,104.59,104.76,104.55,104.73,3759334624.0
2006-10-05 02:00:00,104.74,104.758,104.515,104.58,3741140036.0
2006-10-05 03:00:00,104.58,104.705,104.47,104.58,3955575437.0
2006-10-05 04:00:00,104.58,104.63,104.47,104.61,4219677330.0
2006-10-05 05:00:00,104.6,104.605,104.452,104.505,4255204950.0
2006-10-05 06:00:00,104.505,104.56,104.45,104.472,4992153519.0
2006-10-05 07:00:00,104.455,104.51,104.385,104.43,5021485339.0
2006-10-05 08:00:00,104.42,104.648,104.39,104.51,4207605009.0
2006-10-05 09:00:00,104.52,104.6,104.315,104.415,4403024834.0
2006-10-05 10:00:00,104.42,104.505,104.285,104.49,3988799788.0
2006-10-05 11:00:00,104.485,104.51,104.315,104.33,4463509315.0
2006-10-05 12:00:00,104.333,104.45,104.248,104.335,4730574736.0
2006-10-05 13:00:00,104.335,104.495,104.29,104.32,4451526170.0
2006-10-05 14:00:00,104.315,104.46,104.16,104.305,4358695318.0
2006-10-05 15:00:00,104.335,104.335,104.123,104.153,2227781402.0
2006-10-05 16:00:00,104.153,104.485,104.115,104.375,6673371163.0
2006-10-05 17:00:00,104.383,104.462,104.3,104.415,6957818108.0
2006-10-05 18:00:00,104.42,104.44,104.263,104.335,3488507063.0
2006-10-05 19:00:00,104.327,104.351,104.25,104.313,3807805497.0
2006-10-05 20:00:00,104.303,104.55,104.08,104.522,3572314000.0
2006-10-05 21:00:00,104.53,104.533,104.408,104.492,3859491415.0
2006-10-05 22:00:00,104.5,104.623,104.442,104.573,3965172424.0
2006-10-05 23:00:00,104.575,104.605,104.49,104.56,3647180784.0
2006-10-06 00:00:00,104.57,104.672,104.49,104.65,3643735971.0
2006-10-06 01:00:00,104.65,104.668,104.436,104.48,4070715021.0
2006-10-06 02:00:00,104.473,104.682,104.466,104.62,3780483404.0
2006-10-06 03:00:00,104.602,104.76,104.555,104.66,3710579736.0
2006-10-06 04:00:00,104.66,104.733,104.608,104.723,3218834926.0
2006-10-06 05:00:00,104.733,104.86,104.64,104.757,3786428988.0
2006-10-06 06:00:00,104.765,104.795,104.7,104.74,3149616700.0
2006-10-06 07:00:00,104.735,104.748,104.61,104.675,6405726758.0
2006-10-06 08:00:00,104.685,104.865,104.609,104.863,6437199145.0
2006-10-06 09:00:00,104.873,105.17,104.813,105.005,4575662880.0
2006-10-06 10:00:00,105.005,105.16,104.927,104.955,4157503548.0
2006-10-06 11:00:00,104.96,105.31,104.873,105.245,4178933687.0
2006-10-06 12:00:00,105.245,105.325,105.0,105.053,4616276427.0
2006-10-06 13:00:00,105.05,105.26,104.91,104.98,4278117723.0
2006-10-06 14:00:00,104.99,105.5,104.825,105.5,3734692202.0
2006-10-06 15:00:00,105.475,105.503,105.23,105.4,4389787268.0
2006-10-06 16:00:00,105.39,105.63,105.265,105.53,4024568657.0
2006-10-06 17:00:00,105.54,105.627,105.423,105.505,5002256625.0
2006-10-06 18:00:00,105.522,105.685,105.445,105.585,4930237099.0
2006-10-06 19:00:00,105.585,105.67,105.522,105.63,4240641239.0
2006-10-06 20:00:00,105.64,105.69,105.5,105.5,3838371110.0
2006-10-06 21:00:00,105.5,105.655,105.46,105.64,3394042641.0
2006-10-06 22:00:00,105.64,105.735,105.57,105.69,3563010713.0
2006-10-09 01:00:00,105.693,105.693,105.492,105.52,2919384751.0
2006-10-09 02:00:00,105.52,105.557,105.465,105.477,3924013888.0
2006-10-09 03:00:00,105.465,105.51,105.43,105.495,2740175049.0
2006-10-09 04:00:00,105.43,105.77,105.43,105.658,3473340902.0
2006-10-09 05:00:00,105.66,105.798,105.643,105.79,3374270399.0
2006-10-09 06:00:00,105.79,105.824,105.723,105.81,3328091184.0
2006-10-09 07:00:00,105.803,105.915,105.765,105.88,4001805240.0
2006-10-09 08:00:00,105.87,105.957,105.735,105.935,4246186813.0
2006-10-09 09:00:00,105.935,105.95,105.763,105.882,4928935719.0
2006-10-09 10:00:00,105.865,105.93,105.815,105.89,4657618937.0
2006-10-09 11:00:00,105.89,105.892,105.745,105.84,3817570098.0
2006-10-09 12:00:00,105.86,105.99,105.825,105.865,3817186961.0
2006-10-09 13:00:00,105.87,106.06,105.81,105.98,3903932533.0
2006-10-09 14:00:00,105.97,106.145,105.905,105.94,4264336997.0
2006-10-09 15:00:00,105.943,106.1,105.885,106.065,4296001316.0
2006-10-09 16:00:00,106.055,106.23,106.03,106.1,3994032095.0
2006-10-09 17:00:00,106.07,106.105,105.83,105.87,4147787935.0
2006-10-09 18:00:00,105.89,106.0,105.863,105.943,4208219510.0
2006-10-09 19:00:00,105.943,106.055,105.91,106.035,6105248595.0
2006-10-09 20:00:00,106.025,106.065,105.94,106.015,7366622196.0
2006-10-09 21:00:00,106.02,106.035,105.896,105.955,2942242514.0
2006-10-09 22:00:00,105.947,106.025,105.879,105.94,3512249405.0
2006-10-09 23:00:00,105.945,106.085,105.945,106.02,2278895552.0
2006-10-10 00:00:00,106.018,106.018,105.85,105.9,2894596003.0
2006-10-10 01:00:00,105.9,106.02,105.837,105.913,3659561857.0
2006-10-10 02:00:00,105.913,105.936,105.735,105.775,3765480354.0
2006-10-10 03:00:00,105.78,105.81,105.681,105.775,3258217099.0
2006-10-10 04:00:00,105.79,105.92,105.71,105.895,3374727218.0
2006-10-10 05:00:00,105.895,105.925,105.79,105.877,4172736033.0
2006-10-10 06:00:00,105.895,105.91,105.726,105.8,3375241330.0
2006-10-10 07:00:00,105.795,105.886,105.623,105.715,8103210916.0
2006-10-10 08:00:00,105.725,105.805,105.609,105.683,6691388486.0
2006-10-10 09:00:00,105.683,105.983,105.675,105.915,4602772331.0
2006-10-10 10:00:00,105.915,106.1,105.652,105.915,4281759559.0
2006-10-10 11:00:00,105.92,106.175,105.88,106.075,3746577856.0
2006-10-10 12:00:00,106.075,106.105,105.823,105.823,4396536478.0
2006-10-10 13:00:00,105.82,106.1,105.82,105.99,4389914601.0
2006-10-10 14:00:00,106.0,106.06,105.87,105.89,4156417980.0
2006-10-10 15:00:00,105.895,106.265,105.49,105.51,4250592822.0
2006-10-10 16:00:00,105.49,105.82,105.49,105.73,3996817693.0
2006-10-10 17:00:00,105.74,105.88,105.675,105.675,4800119324.0
2006-10-10 18:00:00,105.692,105.72,105.578,105.655,5051529487.0
2006-10-10 19:00:00,105.655,105.707,105.52,105.56,4017319107.0
2006-10-10 20:00:00,105.57,105.705,105.51,105.673,3701794589.0
2006-10-10 21:00:00,105.68,105.74,105.63,105.69,3566396772.0
2006-10-10 22:00:00,105.69,105.735,105.585,105.635,3080035500.0
2006-10-10 23:00:00,105.633,105.633,105.49,105.505,2451777096.0
2006-10-11 00:00:00,105.51,105.597,105.48,105.5,3210485647.0
2006-10-11 01:00:00,105.512,105.615,105.49,105.555,4086266303.0
2006-10-11 02:00:00,105.555,105.61,105.512,105.555,4276138072.0
2006-10-11 03:00:00,105.54,105.58,105.47,105.555,2853802321.0
2006-10-11 04:00:00,105.54,105.593,105.411,105.46,3227416767.0
2006-10-11 05:00:00,105.465,105.515,105.435,105.445,2709806090.0
2006-10-11 06:00:00,105.445,105.48,105.38,105.48,3605958381.0
2006-10-11 07:00:00,105.48,105.48,105.353,105.43,3827768011.0
2006-10-11 08:00:00,105.42,105.51,105.245,105.315,4188892249.0
2006-10-11 09:00:00,105.305,105.335,105.075,105.132,4861766853.0
2006-10-11 10:00:00,105.105,105.24,105.02,105.15,4429781791.0
2006-10-11 11:00:00,105.15,105.275,105.071,105.19,3428761993.0
2006-10-11 12:00:00,105.21,105.397,105.151,105.205,4065399404.0
2006-10-11 13:00:00,105.21,105.25,105.068,105.17,4132533073.0
2006-10-11 14:00:00,105.17,105.43,105.152,105.41,4432981156.0
2006-10-11 15:00:00,105.413,105.413,105.187,105.255,3948435479.0
2006-10-11 16:00:00,105.245,105.323,105.175,105.2,3434006330.0
2006-10-11 17:00:00,105.19,105.33,105.138,105.175,3742967193.0
2006-10-11 18:00:00,105.165,105.22,105.039,105.083,4656134921.0
2006-10-11 19:00:00,105.083,105.245,105.072,105.235,6706433425.0
2006-10-11 20:00:00,105.225,105.295,105.03,105.155,7853884361.0
2006-10-11 21:00:00,105.18,105.305,105.08,105.275,3236899550.0
2006-10-11 22:00:00,105.267,105.289,105.112,105.185,3938370526.0
2006-10-11 23:00:00,105.19,105.257,105.12,105.15,2635387551.0
2006-10-12 00:00:00,105.145,105.245,105.14,105.225,3207687824.0
2006-10-12 01:00:00,105.215,105.283,105.089,105.123,3665931686.0
2006-10-12 02:00:00,105.123,105.205,105.08,105.145,3592315218.0
2006-10-12 03:00:00,105.16,105.195,105.03,105.125,3313437949.0
2006-10-12 04:00:00,105.13,105.185,105.054,105.12,4077896880.0
2006-10-12 05:00:00,105.115,105.175,105.075,105.165,3907530299.0
2006-10-12 06:00:00,105.163,105.19,105.08,105.155,3053781866.0
2006-10-12 07:00:00,105.155,105.18,105.093,105.135,7602314922.0
2006-10-12 08:00:00,105.145,105.145,104.935,105.113,6568668440.0
2006-10-12 09:00:00,105.123,105.164,104.928,105.125,4216438852.0
2006-10-12 10:00:00,105.145,105.245,105.108,105.245,1664288366.0
2006-10-12 12:00:00,105.243,105.301,105.17,105.273,2230431272.0
2006-10-12 13:00:00,105.26,105.33,105.155,105.2,4414647224.0
2006-10-12 14:00:00,105.22,105.243,104.999,105.2,4073396334.0
2006-10-12 15:00:00,105.195,105.245,105.022,105.05,4057575523.0
2006-10-12 16:00:00,105.04,105.149,105.02,105.14,1018801997.0
2006-10-12 17:00:00,105.138,105.225,105.079,105.19,2867855711.0
2006-10-12 18:00:00,105.212,105.29,105.159,105.205,4550831110.0
2006-10-12 19:00:00,105.205,105.24,105.062,105.155,4022439826.0
2006-10-12 20:00:00,105.16,105.185,105.06,105.13,3820043001.0
2006-10-12 21:00:00,105.13,105.195,105.059,105.13,3877543767.0
2006-10-12 22:00:00,105.13,105.26,105.08,105.243,2729263791.0
2006-10-12 23:00:00,105.24,105.27,105.13,105.175,1526135742.0
2006-10-13 00:00:00,105.19,105.253,105.175,105.218,2097510052.0
2006-10-13 01:00:00,105.22,105.23,105.087,105.115,3478260932.0
2006-10-13 02:00:00,105.117,105.244,105.117,105.24,142479065.0
2006-10-13 03:00:00,105.24,105.24,105.105,105.17,4160672608.0
2006-10-13 04:00:00,105.17,105.211,105.1,105.15,3036545219.0
2006-10-13 05:00:00,105.145,105.225,105.095,105.225,3767296654.0
2006-10-13 06:00:00,105.215,105.28,105.148,105.222,4860305231.0
2006-10-13 07:00:00,105.205,105.345,105.198,105.33,4636593592.0
2006-10-13 08:00:00,105.333,105.345,105.205,105.32,3748127891.0
2006-10-13 09:00:00,105.33,105.405,105.072,105.155,4069818597.0
2006-10-13 10:00:00,105.16,105.251,105.095,105.2,4148517109.0
2006-10-13 11:00:00,105.19,105.265,105.06,105.23,4481335544.0
2006-10-13 12:00:00,105.233,105.318,105.199,105.233,4368991989.0
2006-10-13 13:00:00,105.24,105.397,105.145,105.2,5109247417.0
2006-10-13 14:00:00,105.188,105.222,104.968,105.115,4250722844.0
2006-10-13 15:00:00,105.095,105.225,105.075,105.123,5071388720.0
2006-10-13 16:00:00,105.125,105.32,105.125,105.285,4681586359.0
2006-10-13 17:00:00,105.285,105.38,105.235,105.365,8031600161.0
2006-10-13 18:00:00,105.368,105.395,105.151,105.2,3657293688.0
2006-10-13 19:00:00,105.205,105.235,105.085,105.125,3994737889.0
2006-10-13 20:00:00,105.13,105.2,105.09,105.15,4183438350.0
2006-10-13 21:00:00,105.145,105.215,105.096,105.18,3184844410.0
2006-10-13 22:00:00,105.165,105.185,105.055,105.14,2916494847.0
2006-10-16 01:00:00,105.14,105.337,105.14,105.32,3720104089.0
2006-10-16 02:00:00,105.32,105.32,105.13,105.173,4702197691.0
2006-10-16 03:00:00,105.18,105.255,105.143,105.23,3854948051.0
2006-10-16 04:00:00,105.23,105.29,105.147,105.178,2796462862.0
2006-10-16 05:00:00,105.187,105.215,105.11,105.155,3461811410.0
2006-10-16 06:00:00,105.17,105.172,105.077,105.125,2981654758.0
2006-10-16 07:00:00,105.13,105.13,104.932,104.965,4116205591.0
2006-10-16 08:00:00,104.96,105.054,104.895,104.895,4521023718.0
2006-10-16 09:00:00,104.88,104.975,104.685,104.768,3676807971.0
2006-10-16 10:00:00,104.775,104.92,104.723,104.815,8075893814.0
2006-10-16 11:00:00,104.825,104.91,104.742,104.89,8262641628.0
2006-10-16 12:00:00,104.903,104.92,104.655,104.685,5247157054.0
2006-10-16 13:00:00,104.695,104.85,104.69,104.758,4321903470.0
2006-10-16 14:00:00,104.77,104.892,104.645,104.69,5200116634.0
2006-10-16 15:00:00,104.683,104.885,104.682,104.783,4682066610.0
2006-10-16 16:00:00,104.78,104.83,104.635,104.72,4495808148.0
2006-10-16 17:00:00,104.72,104.815,104.655,104.72,4139836534.0
2006-10-16 18:00:00,104.715,104.75,104.57,104.57,4049121380.0
2006-10-16 19:00:00,104.57,104.705,104.534,104.613,3714931143.0
2006-10-16 20:00:00,104.62,104.734,104.591,104.645,4735681485.0
2006-10-16 21:00:00,104.662,104.739,104.629,104.705,4757848144.0
2006-10-16 22:00:00,104.715,104.72,104.545,104.595,3906307671.0
2006-10-16 23:00:00,104.592,104.68,104.592,104.65,1184315180.0
2006-10-17 00:00:00,104.65,104.725,104.605,104.65,3718490758.0
2006-10-17 01:00:00,104.65,104.727,104.57,104.64,3560705129.0
2006-10-17 02:00:00,104.64,104.716,104.54,104.6,3770286807.0
2006-10-17 03:00:00,104.6,104.73,104.574,104.67,3573864428.0
2006-10-17 04:00:00,104.67,104.67,104.445,104.545,4027155153.0
2006-10-17 05:00:00,104.542,104.592,104.448,104.555,3976513158.0
2006-10-17 06:00:00,104.555,104.647,104.545,104.612,4347840847.0
2006-10-17 07:00:00,104.595,104.665,104.521,104.59,4461335031.0
2006-10-17 08:00:00,104.583,104.72,104.445,104.62,3830425558.0
2006-10-17 09:00:00,104.63,104.645,104.398,104.455,4116277355.0
2006-10-17 10:00:00,104.47,104.63,104.308,104.39,4172268324.0
2006-10-17 11:00:00,104.38,104.44,104.291,104.36,4452922715.0
2006-10-17 12:00:00,104.363,104.545,104.355,104.433,4642496881.0
2006-10-17 13:00:00,104.44,104.513,104.353,104.42,5204844350.0
2006-10-17 14:00:00,104.408,104.44,104.315,104.405,3861594540.0
2006-10-17 15:00:00,104.41,104.41,104.093,104.163,5252918976.0
2006-10-17 16:00:00,104.14,104.255,104.052,104.135,8430956660.0
2006-10-17 17:00:00,104.125,104.245,104.075,104.222,7470511186.0
2006-10-17 18:00:00,104.218,104.345,104.105,104.31,3597560273.0
2006-10-17 19:00:00,104.315,104.391,104.27,104.295,4532740472.0
2006-10-17 20:00:00,104.3,104.415,104.155,104.2,4203929930.0
2006-10-17 21:00:00,104.185,104.232,104.109,104.195,3506388181.0
2006-10-17 22:00:00,104.185,104.2,103.965,103.99,4163322256.0
2006-10-17 23:00:00,103.995,103.995,103.755,103.78,1930996921.0
2006-10-18 00:00:00,103.77,103.985,103.708,103.97,3902221359.0
2006-10-18 01:00:00,103.963,104.06,103.93,104.04,4722737280.0
2006-10-18 02:00:00,104.04,104.153,104.006,104.073,4472471272.0
2006-10-18 03:00:00,104.08,104.14,104.027,104.11,3772244132.0
2006-10-18 04:00:00,104.11,104.138,103.99,104.03,2301690589.0
2006-10-18 05:00:00,104.04,104.075,103.94,103.95,3971417672.0
2006-10-18 06:00:00,103.96,104.013,103.875,103.99,3523816771.0
2006-10-18 07:00:00,103.995,104.034,103.898,103.92,3643751106.0
2006-10-18 08:00:00,103.915,103.97,103.705,103.915,4725197310.0
2006-10-18 09:00:00,103.92,104.01,103.801,103.868,3679865643.0
2006-10-18 10:00:00,103.882,104.16,103.848,104.145,8030650509.0
2006-10-18 11:00:00,104.155,104.295,104.098,104.26,8438837824.0
2006-10-18 12:00:00,104.273,104.315,104.178,104.295,5389009113.0
2006-10-18 13:00:00,104.295,104.32,104.055,104.058,4749802515.0
2006-10-18 14:00:00,104.07,104.41,104.025,104.34,5140790752.0
2006-10-18 15:00:00,104.333,104.565,104.275,104.483,4639899877.0
2006-10-18 16:00:00,104.48,104.725,104.467,104.66,4511371547.0
2006-10-18 17:00:00,104.68,104.69,104.55,104.65,4171777508.0
2006-10-18 18:00:00,104.635,104.635,104.498,104.51,3998656434.0
2006-10-18 19:00:00,104.5,104.765,104.457,104.733,3675750014.0
2006-10-18 20:00:00,104.74,104.745,104.582,104.585,4459624119.0
2006-10-18 21:00:00,104.592,104.648,104.533,104.615,4475592529.0
2006-10-18 22:00:00,104.605,104.656,104.558,104.592,4158408371.0
2006-10-18 23:00:00,104.57,104.645,104.525,104.62,2807200806.0
2006-10-19 00:00:00,104.62,104.73,104.557,104.7,3207834119.0
2006-10-19 01:00:00,104.7,104.75,104.605,104.653,3543748804.0
2006-10-19 02:00:00,104.653,104.745,104.585,104.63,3637779222.0
2006-10-19 03:00:00,104.63,104.65,104.53,104.58,3752534656.0
2006-10-19 04:00:00,104.58,104.625,104.55,104.585,4091027419.0
2006-10-19 05:00:00,104.577,104.682,104.545,104.595,3910040676.0
2006-10-19 06:00:00,104.595,104.67,104.445,104.562,4396167264.0
2006-10-19 07:00:00,104.545,104.62,104.485,104.515,4715363025.0
2006-10-19 08:00:00,104.508,104.575,104.435,104.48,3910450351.0
2006-10-19 09:00:00,104.49,104.51,104.34,104.395,3891695182.0
2006-10-19 10:00:00,104.4,104.548,104.295,104.5,4259478619.0
2006-10-19 11:00:00,104.49,104.51,104.265,104.43,4384609661.0
2006-10-19 12:00:00,104.433,104.45,104.325,104.403,4601794413.0
2006-10-19 13:00:00,104.41,104.501,104.34,104.455,5102514012.0
2006-10-19 14:00:00,104.443,104.536,104.27,104.395,4827492616.0
2006-10-19 15:00:00,104.395,104.445,104.11,104.303,5562930228.0
2006-10-19 16:00:00,104.29,104.35,104.171,104.315,8393954927.0
2006-10-19 17:00:00,104.295,104.475,104.252,104.475,7977192285.0
2006-10-19 18:00:00,104.475,104.613,104.39,104.41,3523831611.0
2006-10-19 19:00:00,104.415,104.5,104.305,104.368,4633876183.0
2006-10-19 20:00:00,104.38,104.795,104.335,104.78,3857571139.0
2006-10-19 21:00:00,104.775,104.785,104.639,104.715,3877756494.0
2006-10-19 22:00:00,104.715,104.856,104.635,104.79,4146729331.0
2006-10-19 23:00:00,104.795,104.858,104.72,104.76,1882948279.0
2006-10-20 00:00:00,104.76,104.905,104.742,104.82,3640973477.0
2006-10-20 01:00:00,104.82,104.901,104.75,104.81,4450371512.0
2006-10-20 02:00:00,104.8,104.955,104.756,104.875,4131863947.0
2006-10-20 03:00:00,104.885,104.9,104.728,104.865,3749636583.0
2006-10-20 04:00:00,104.88,104.88,104.808,104.845,2661559575.0
2006-10-20 05:00:00,104.838,104.875,104.739,104.795,4304634936.0
2006-10-20 06:00:00,104.79,104.866,104.708,104.825,3325088212.0
2006-10-20 07:00:00,104.83,104.92,104.77,104.885,7632200305.0
2006-10-20 08:00:00,104.885,104.96,104.783,104.96,8127358914.0
2006-10-20 09:00:00,104.963,105.0,104.843,104.985,5617816752.0
2006-10-20 10:00:00,104.985,105.04,104.835,104.888,4848210841.0
2006-10-20 11:00:00,104.92,105.105,104.86,105.08,5071661938.0
2006-10-20 12:00:00,105.073,105.135,104.858,104.993,4488690680.0
2006-10-20 13:00:00,104.99,105.332,104.845,105.245,4409423059.0
2006-10-20 14:00:00,105.255,105.46,105.24,105.41,4260470069.0
2006-10-20 15:00:00,105.405,105.525,105.305,105.37,3998653186.0
2006-10-20 16:00:00,105.36,105.671,105.36,105.553,3829330055.0
2006-10-20 17:00:00,105.56,105.601,105.417,105.495,4860832132.0
2006-10-20 18:00:00,105.492,105.515,105.4,105.475,4759544810.0
2006-10-20 19:00:00,105.475,105.548,105.415,105.54,4200140648.0
2006-10-20 20:00:00,105.54,105.58,105.382,105.44,4708441818.0
2006-10-20 21:00:00,105.44,105.532,105.41,105.46,3703047643.0
2006-10-20 22:00:00,105.44,105.472,105.329,105.44,3652537198.0
2006-10-22 23:00:00,105.44,105.481,105.423,105.472,934267034.0
2006-10-23 00:00:00,105.48,105.51,105.385,105.425,3283239032.0
2006-10-23 01:00:00,105.43,105.49,105.305,105.305,3959763921.0
2006-10-23 02:00:00,105.305,105.455,105.27,105.45,4145069664.0
2006-10-23 03:00:00,105.445,105.531,105.395,105.502,3761343790.0
2006-10-23 04:00:00,105.5,105.65,105.43,105.565,4515386323.0
2006-10-23 05:00:00,105.56,105.6,105.465,105.51,3548545161.0
2006-10-23 06:00:00,105.51,105.55,105.429,105.51,3399180681.0
2006-10-23 07:00:00,105.51,105.6,105.455,105.5,4189180425.0
2006-10-23 08:00:00,105.5,105.655,105.485,105.615,4541197719.0
2006-10-23 09:00:00,105.615,105.685,105.463,105.522,4744835693.0
2006-10-23 10:00:00,105.505,105.62,105.493,105.59,4844147841.0
2006-10-23 11:00:00,105.593,105.725,105.53,105.72,3564185269.0
2006-10-23 12:00:00,105.73,105.78,105.575,105.675,3553996541.0
2006-10-23 13:00:00,105.68,105.785,105.592,105.75,4226713144.0
2006-10-23 14:00:00,105.74,105.915,105.645,105.85,4419795960.0
2006-10-23 15:00:00,105.853,105.965,105.74,105.823,4542695598.0
2006-10-23 16:00:00,105.85,105.904,105.725,105.78,4929521833.0
2006-10-23 17:00:00,105.798,105.815,105.667,105.745,4876504637.0
2006-10-23 18:00:00,105.745,105.755,105.604,105.693,5763818361.0
2006-10-23 19:00:00,105.68,105.761,105.59,105.705,8286352368.0
2006-10-23 20:00:00,105.695,105.74,105.625,105.69,8536372507.0
2006-10-23 21:00:00,105.695,105.765,105.653,105.71,3498066774.0
2006-10-23 22:00:00,105.715,105.722,105.61,105.668,4445683645.0
2006-10-23 23:00:00,105.675,105.805,105.625,105.73,4399962594.0
2006-10-24 00:00:00,105.725,105.727,105.616,105.69,3672510564.0
2006-10-24 01:00:00,105.685,105.78,105.63,105.68,3947495043.0
2006-10-24 02:00:00,105.685,105.745,105.6,105.685,4349621106.0
2006-10-24 03:00:00,105.692,105.808,105.63,105.675,4206834851.0
2006-10-24 04:00:00,105.68,105.703,105.61,105.665,4187734474.0
2006-10-24 05:00:00,105.648,105.755,105.61,105.685,4592974496.0
2006-10-24 06:00:00,105.69,105.723,105.625,105.695,3680223379.0
2006-10-24 07:00:00,105.7,105.765,105.635,105.745,8660468859.0
2006-10-24 08:00:00,105.735,105.846,105.625,105.72,8522540589.0
2006-10-24 09:00:00,105.733,105.745,105.595,105.635,5905939677.0
2006-10-24 10:00:00,105.635,105.72,105.578,105.678,4917271270.0
2006-10-24 11:00:00,105.67,105.785,105.575,105.76,4826710882.0
2006-10-24 12:00:00,105.763,105.835,105.665,105.683,4676472898.0
2006-10-24 13:00:00,105.68,105.725,105.55,105.7,4403957883.0
2006-10-24 14:00:00,105.71,105.77,105.598,105.67,4271424288.0
2006-10-24 15:00:00,105.665,105.705,105.56,105.583,2331967354.0
2006-10-24 17:00:00,105.77,105.87,105.629,105.745,4189665993.0
2006-10-24 18:00:00,105.762,105.82,105.651,105.755,4648754504.0
2006-10-24 19:00:00,105.755,105.87,105.674,105.8,4419426359.0
2006-10-24 20:00:00,105.8,105.976,105.755,105.97,4199693752.0
2006-10-24 21:00:00,105.97,105.982,105.75,105.96,3945190931.0
2006-10-24 22:00:00,105.96,105.97,105.762,105.87,3634963038.0
2006-10-24 23:00:00,105.875,105.945,105.763,105.91,4479579870.0
2006-10-25 00:00:00,105.902,105.925,105.773,105.875,3601933252.0
2006-10-25 01:00:00,105.88,105.928,105.755,105.785,4366591720.0
2006-10-25 02:00:00,105.785,105.83,105.675,105.76,4497029986.0
2006-10-25 03:00:00,105.755,105.755,105.61,105.712,3895560536.0
2006-10-25 04:00:00,105.72,105.905,105.675,105.895,4220954798.0
2006-10-25 05:00:00,105.89,105.89,105.718,105.8,3522290314.0
2006-10-25 06:00:00,105.79,105.873,105.675,105.83,3827990818.0
2006-10-25 07:00:00,105.84,105.885,105.782,105.85,4118893594.0
2006-10-25 08:00:00,105.85,105.865,105.7,105.755,4293178606.0
2006-10-25 09:00:00,105.755,105.78,105.547,105.572,4680934559.0
2006-10-25 10:00:00,105.555,105.684,105.512,105.515,4762144437.0
2006-10-25 11:00:00,105.525,105.593,105.455,105.58,4607196199.0
2006-10-25 12:00:00,105.575,105.64,105.435,105.495,4452265856.0
2006-10-25 13:00:00,105.5,105.66,105.472,105.63,4235466884.0
2006-10-25 14:00:00,105.62,105.689,105.565,105.61,4546576059.0
2006-10-25 15:00:00,105.613,105.71,105.575,105.613,4719657763.0
2006-10-25 16:00:00,105.62,105.905,105.57,105.85,4975801201.0
2006-10-25 17:00:00,105.87,105.89,105.685,105.855,4956502468.0
2006-10-25 18:00:00,105.855,105.89,105.758,105.843,5842340676.0
2006-10-25 19:00:00,105.83,105.928,105.774,105.865,8355349835.0
2006-10-25 20:00:00,105.855,105.927,105.628,105.67,9165932126.0
2006-10-25 21:00:00,105.655,105.765,105.605,105.685,4153428985.0
2006-10-25 22:00:00,105.685,105.98,105.673,105.928,4592215986.0
2006-10-25 23:00:00,105.932,106.02,105.832,105.9,4369017779.0
2006-10-26 00:00:00,105.895,105.926,105.764,105.782,4070837831.0
2006-10-26 01:00:00,105.78,105.885,105.73,105.785,4394543655.0
2006-10-26 02:00:00,105.785,105.811,105.655,105.77,4378441674.0
2006-10-26 03:00:00,105.762,105.836,105.66,105.725,3976795692.0
2006-10-26 04:00:00,105.72,105.77,105.685,105.722,4546867471.0
2006-10-26 05:00:00,105.718,105.77,105.67,105.725,4547894470.0
2006-10-26 06:00:00,105.73,105.79,105.655,105.745,3840621206.0
2006-10-26 07:00:00,105.75,105.804,105.713,105.755,9099614480.0
2006-10-26 08:00:00,105.765,105.82,105.642,105.74,8370068075.0
2006-10-26 09:00:00,105.763,105.815,105.61,105.705,5792459801.0
2006-10-26 10:00:00,105.705,105.803,105.595,105.66,5019102961.0
2006-10-26 11:00:00,105.66,105.678,105.496,105.58,4864490206.0
2006-10-26 12:00:00,105.573,105.685,105.44,105.643,4786390820.0
2006-10-26 13:00:00,105.64,105.664,105.5,105.53,4458722066.0
2006-10-26 14:00:00,105.54,105.58,105.22,105.29,4289316624.0
2006-10-26 15:00:00,105.285,105.325,105.042,105.095,4456947095.0
2006-10-26 16:00:00,105.09,105.255,104.885,105.255,4736481702.0
2006-10-26 17:00:00,105.235,105.44,105.09,105.335,4700288309.0
2006-10-26 18:00:00,105.372,105.6,105.345,105.465,4602465492.0
2006-10-26 19:00:00,105.455,105.455,105.305,105.34,4125024231.0
2006-10-26 20:00:00,105.34,105.455,105.295,105.39,4797586048.0
2006-10-26 21:00:00,105.39,105.451,105.328,105.41,3914376534.0
2006-10-26 22:00:00,105.41,105.485,105.3,105.34,3424400364.0
2006-10-26 23:00:00,105.345,105.464,105.29,105.42,3879822343.0
2006-10-27 00:00:00,105.412,105.45,105.284,105.395,3304706299.0
2006-10-27 01:00:00,105.4,105.585,105.345,105.545,4449693771.0
2006-10-27 02:00:00,105.56,105.75,105.506,105.54,3631465363.0
2006-10-27 03:00:00,105.54,105.63,105.308,105.38,4053298082.0
2006-10-27 04:00:00,105.38,105.505,105.36,105.47,4578671495.0
2006-10-27 05:00:00,105.47,105.486,105.362,105.465,3868754828.0
2006-10-27 06:00:00,105.465,105.531,105.44,105.492,4315169222.0
2006-10-27 07:00:00,105.495,105.54,105.265,105.385,4679777782.0
2006-10-27 08:00:00,105.395,105.41,105.171,105.29,4525094588.0
2006-10-27 09:00:00,105.285,105.456,105.27,105.355,4383000491.0
2006-10-27 10:00:00,105.38,105.425,105.241,105.31,4297351074.0
2006-10-27 11:00:00,105.3,105.445,105.24,105.3,4478852757.0
2006-10-27 12:00:00,105.303,105.483,105.27,105.483,4653386605.0
2006-10-27 13:00:00,105.49,105.495,105.22,105.31,5083360707.0
2006-10-27 14:00:00,105.31,105.367,105.02,105.095,4980024885.0
2006-10-27 15:00:00,105.105,105.175,104.675,104.863,6021275103.0
2006-10-27 16:00:00,104.84,105.115,104.68,105.115,8501668671.0
2006-10-27 17:00:00,105.105,105.145,104.949,105.1,9277111944.0
2006-10-27 18:00:00,105.095,105.15,104.95,105.105,4239837830.0
2006-10-27 19:00:00,105.115,105.203,105.063,105.108,4753404228.0
2006-10-27 20:00:00,105.112,105.17,105.005,105.07,4497088764.0
2006-10-27 21:00:00,105.065,105.065,104.913,105.032,3996850378.0
2006-10-27 22:00:00,105.04,105.05,104.808,104.965,4316465097.0
2006-10-30 00:00:00,104.975,104.975,104.804,104.913,2153034100.0
2006-10-30 01:00:00,104.915,105.015,104.89,104.963,4295908910.0
2006-10-30 02:00:00,104.963,105.006,104.82,104.915,3765253931.0
2006-10-30 03:00:00,104.913,104.939,104.645,104.755,3278835495.0
2006-10-30 04:00:00,104.755,104.89,104.687,104.863,3952722771.0
2006-10-30 05:00:00,104.865,104.875,104.74,104.81,4190858141.0
2006-10-30 06:00:00,104.802,104.945,104.795,104.925,3818042732.0
2006-10-30 07:00:00,104.93,104.974,104.865,104.932,4594844385.0
2006-10-30 08:00:00,104.928,104.945,104.82,104.845,4624897692.0
2006-10-30 09:00:00,104.835,105.0,104.733,104.775,4237305915.0
2006-10-30 10:00:00,104.78,104.941,104.705,104.845,9256063254.0
2006-10-30 11:00:00,104.843,104.95,104.643,104.68,8737405146.0
2006-10-30 12:00:00,104.693,104.803,104.65,104.7,5832593634.0
2006-10-30 13:00:00,104.695,104.705,104.475,104.64,4953891990.0
2006-10-30 14:00:00,104.66,104.72,104.415,104.49,5123042126.0
2006-10-30 15:00:00,104.483,104.645,104.46,104.573,4870838576.0
2006-10-30 16:00:00,104.58,104.63,104.285,104.46,4448728505.0
2006-10-30 17:00:00,104.51,104.605,104.445,104.6,4269822338.0
2006-10-30 18:00:00,104.595,104.62,104.41,104.445,4273728004.0
2006-10-30 19:00:00,104.45,104.549,104.245,104.295,4759426444.0
2006-10-30 20:00:00,104.305,104.345,104.185,104.225,4768749198.0
2006-10-30 21:00:00,104.242,104.277,104.171,104.215,4367485789.0
2006-10-30 22:00:00,104.215,104.275,104.152,104.19,4134778355.0
2006-10-30 23:00:00,104.19,104.346,104.175,104.3,4502606905.0
2006-10-31 00:00:00,104.3,104.42,104.263,104.36,3711156916.0
2006-10-31 01:00:00,104.36,104.475,104.295,104.46,3348574172.0
2006-10-31 02:00:00,104.46,104.573,104.385,104.46,3198516607.0
2006-10-31 03:00:00,104.427,104.51,104.395,104.46,3644432375.0
2006-10-31 04:00:00,104.46,104.47,104.265,104.34,4579883768.0
2006-10-31 05:00:00,104.34,104.475,104.27,104.415,3897856690.0
2006-10-31 06:00:00,104.412,104.455,104.31,104.382,4279316833.0
2006-10-31 07:00:00,104.365,104.45,104.217,104.245,4636006025.0
2006-10-31 08:00:00,104.255,104.42,104.205,104.32,4686923281.0
2006-10-31 09:00:00,104.315,104.585,104.28,104.465,4342513788.0
2006-10-31 10:00:00,104.47,104.525,104.135,104.32,4238686522.0
2006-10-31 11:00:00,104.28,104.42,104.265,104.32,4516069218.0
2006-10-31 12:00:00,104.323,104.665,104.265,104.583,4871832849.0
2006-10-31 13:00:00,104.59,104.615,104.395,104.46,5097048188.0
2006-10-31 14:00:00,104.46,104.55,104.39,104.445,4954785632.0
2006-10-31 15:00:00,104.445,104.627,104.25,104.583,5941734059.0
2006-10-31 16:00:00,104.55,104.665,104.445,104.513,8931905918.0
2006-10-31 17:00:00,104.525,104.58,104.055,104.56,9270187577.0
2006-10-31 18:00:00,104.515,104.515,103.99,104.005,4142116269.0
2006-10-31 19:00:00,104.005,104.125,103.905,103.988,4655176226.0
2006-10-31 20:00:00,103.992,104.175,103.96,104.07,4535843051.0
2006-10-31 21:00:00,104.065,104.257,104.035,104.172,4224402482.0
2006-10-31 22:00:00,104.18,104.25,104.115,104.125,4167683654.0
2006-10-31 23:00:00,104.093,104.22,104.027,104.175,3761787220.0
2006-11-01 00:00:00,104.175,104.175,104.0,104.132,1880075764.0
2006-11-01 01:00:00,104.128,104.145,104.0,104.043,3416499788.0
2006-11-01 02:00:00,104.042,104.13,104.015,104.085,3141010604.0
2006-11-01 03:00:00,104.08,104.158,104.017,104.105,2928937137.0
2006-11-01 04:00:00,104.105,104.25,104.066,104.243,4054480551.0
2006-11-01 05:00:00,104.24,104.33,104.027,104.09,4147963853.0
2006-11-01 06:00:00,104.082,104.19,103.807,103.865,4113503097.0
2006-11-01 07:00:00,103.86,103.985,103.823,103.982,4165791412.0
2006-11-01 08:00:00,103.978,103.978,103.695,103.695,4402071578.0
2006-11-01 09:00:00,103.705,103.739,103.361,103.435,4062697715.0
2006-11-01 10:00:00,103.47,103.6,103.355,103.575,9101499030.0
2006-11-01 11:00:00,103.573,103.68,103.41,103.41,8739882842.0
2006-11-01 12:00:00,103.423,103.565,103.41,103.485,5949414039.0
2006-11-01 13:00:00,103.485,103.565,103.341,103.36,4857766378.0
2006-11-01 14:00:00,103.36,103.36,103.033,103.22,5151709949.0
2006-11-01 15:00:00,103.213,103.292,103.005,103.253,4919786850.0
2006-11-01 16:00:00,103.25,103.395,103.145,103.18,4539059800.0
2006-11-01 17:00:00,103.22,103.54,103.04,103.48,4253466217.0
2006-11-01 18:00:00,103.465,103.55,103.265,103.395,4390133419.0
2006-11-01 19:00:00,103.4,103.415,103.195,103.225,4931565642.0
2006-11-01 20:00:00,103.215,103.315,103.16,103.255,5073795250.0
2006-11-01 21:00:00,103.272,103.355,103.065,103.072,4347666455.0
2006-11-01 22:00:00,103.095,103.29,103.075,103.24,4116220032.0
2006-11-01 23:00:00,103.24,103.384,103.18,103.34,4524659664.0
2006-11-02 00:00:00,103.34,103.467,103.3,103.387,3765479127.0
2006-11-02 01:00:00,103.39,103.542,103.36,103.48,3047887078.0
2006-11-02 02:00:00,103.48,103.627,103.375,103.61,2917218501.0
2006-11-02 03:00:00,103.597,103.63,103.44,103.54,3121389820.0
2006-11-02 04:00:00,103.54,103.55,103.418,103.48,4592036519.0
2006-11-02 05:00:00,103.48,103.527,103.434,103.495,4040501597.0
2006-11-02 06:00:00,103.492,103.603,103.44,103.542,3953316645.0
2006-11-02 07:00:00,103.525,103.595,103.485,103.535,5030227114.0
2006-11-02 08:00:00,103.545,103.66,103.435,103.63,4893962303.0
2006-11-02 09:00:00,103.625,103.725,103.559,103.595,4383473621.0
2006-11-02 10:00:00,103.6,103.617,103.419,103.42,4161790743.0
2006-11-02 11:00:00,103.38,103.5,103.065,103.09,4421914710.0
2006-11-02 12:00:00,103.073,103.21,102.952,103.153,4912167183.0
2006-11-02 13:00:00,103.16,103.365,103.16,103.23,5027967610.0
2006-11-02 14:00:00,103.23,103.27,103.065,103.155,5065558225.0
2006-11-02 15:00:00,103.155,103.25,102.934,103.003,5950400909.0
2006-11-02 16:00:00,102.97,103.143,102.868,102.963,9161898305.0
2006-11-02 17:00:00,102.965,103.13,102.9,103.03,9228537068.0
2006-11-02 18:00:00,102.995,103.1,102.895,103.065,3836311364.0
2006-11-02 19:00:00,103.065,103.2,102.94,103.168,4199058975.0
2006-11-02 20:00:00,103.182,103.23,103.095,103.14,4196507948.0
2006-11-02 21:00:00,103.135,103.22,103.007,103.192,4003925825.0
2006-11-02 22:00:00,103.18,103.303,103.14,103.295,4121942099.0
2006-11-02 23:00:00,103.283,103.37,103.193,103.315,3941273850.0
2006-11-03 00:00:00,103.345,103.45,103.303,103.38,2456870996.0
2006-11-03 01:00:00,103.385,103.415,103.255,103.293,2325094644.0
2006-11-03 02:00:00,103.295,103.408,103.275,103.333,4007748183.0
2006-11-03 03:00:00,103.345,103.405,103.273,103.34,3709173255.0
2006-11-03 04:00:00,103.332,103.365,103.263,103.285,3637785871.0
2006-11-03 05:00:00,103.29,103.325,103.225,103.28,3582727587.0
2006-11-03 06:00:00,103.268,103.355,103.238,103.355,2877433031.0
2006-11-03 07:00:00,103.355,103.365,103.225,103.225,3491514923.0
2006-11-03 08:00:00,103.27,103.305,103.185,103.285,8498941113.0
2006-11-03 09:00:00,103.283,103.342,103.109,103.2,9059796880.0
2006-11-03 10:00:00,103.203,103.375,103.131,103.325,5912137180.0
2006-11-03 11:00:00,103.325,103.335,103.17,103.2,5057664087.0
2006-11-03 12:00:00,103.2,103.265,103.045,103.13,4973807564.0
2006-11-03 13:00:00,103.123,103.315,103.105,103.263,4901302275.0
2006-11-03 14:00:00,103.27,103.745,103.265,103.67,4544449193.0
2006-11-03 15:00:00,103.69,104.395,103.638,104.37,4034072809.0
2006-11-03 16:00:00,104.375,104.44,104.18,104.18,4369010314.0
2006-11-03 17:00:00,104.195,104.575,104.165,104.515,5024469554.0
2006-11-03 18:00:00,104.505,104.605,104.453,104.525,5182922955.0
2006-11-03 19:00:00,104.542,104.645,104.485,104.532,4348526114.0
2006-11-03 20:00:00,104.535,104.605,104.46,104.56,3646350262.0
2006-11-03 21:00:00,104.56,104.563,104.43,104.43,4725834438.0
2006-11-03 22:00:00,104.45,104.48,104.434,104.48,120158686.0
2006-11-06 00:00:00,104.475,104.52,104.39,104.423,2308075166.0
2006-11-06 01:00:00,104.425,104.485,104.331,104.39,3891588569.0
2006-11-06 02:00:00,104.38,104.437,104.255,104.395,4313865826.0
2006-11-06 03:00:00,104.393,104.463,104.325,104.345,3953381432.0
2006-11-06 04:00:00,104.345,104.39,104.23,104.295,3685149545.0
2006-11-06 05:00:00,104.32,104.372,104.24,104.35,3923756838.0
2006-11-06 06:00:00,104.35,104.4,104.293,104.38,4040510119.0
2006-11-06 07:00:00,104.38,104.395,104.29,104.345,3500183124.0
2006-11-06 08:00:00,104.342,104.425,104.314,104.352,4250012499.0
2006-11-06 09:00:00,104.335,104.473,104.3,104.465,5274855933.0
2006-11-06 10:00:00,104.475,104.58,104.298,104.44,4809563174.0
2006-11-06 11:00:00,104.435,104.55,104.35,104.435,4422242377.0
2006-11-06 12:00:00,104.44,104.44,104.075,104.09,4078880972.0
2006-11-06 13:00:00,104.05,104.26,104.05,104.17,4480289093.0
2006-11-06 14:00:00,104.173,104.285,104.155,104.223,5062478668.0
2006-11-06 15:00:00,104.24,104.39,104.23,104.35,5073965965.0
2006-11-06 16:00:00,104.38,104.617,104.317,104.565,5086669440.0
2006-11-06 17:00:00,104.565,104.795,104.405,104.773,5834659342.0
2006-11-06 18:00:00,104.78,104.835,104.553,104.823,9348442731.0
2006-11-06 19:00:00,104.825,104.833,104.699,104.7,9895262420.0
2006-11-06 20:00:00,104.655,104.765,104.628,104.695,3839211652.0
2006-11-06 21:00:00,104.695,104.745,104.61,104.718,4453302297.0
2006-11-06 22:00:00,104.725,104.765,104.665,104.7,4012129793.0
2006-11-06 23:00:00,104.695,104.715,104.57,104.672,3957865156.0
2006-11-07 00:00:00,104.68,104.747,104.604,104.665,4411306087.0
2006-11-07 01:00:00,104.663,104.686,104.51,104.545,3889345695.0
2006-11-07 02:00:00,104.545,104.745,104.52,104.723,3852155011.0
2006-11-07 03:00:00,104.735,104.76,104.47,104.51,4286023046.0
2006-11-07 04:00:00,104.502,104.583,104.45,104.505,4189699927.0
2006-11-07 05:00:00,104.51,104.522,104.415,104.505,3851495952.0
2006-11-07 06:00:00,104.498,104.524,104.23,104.255,4440259495.0
2006-11-07 07:00:00,104.255,104.349,104.2,104.245,3973855229.0
2006-11-07 08:00:00,104.29,104.425,104.273,104.345,10016610975.0
2006-11-07 09:00:00,104.343,104.406,104.051,104.33,9642477078.0
2006-11-07 10:00:00,104.343,104.53,104.238,104.495,5811786610.0
2006-11-07 11:00:00,104.495,104.6,104.32,104.39,5071891144.0
2006-11-07 12:00:00,104.39,104.437,104.035,104.33,5023076174.0
2006-11-07 13:00:00,104.323,104.38,104.202,104.343,4998291081.0
2006-11-07 14:00:00,104.34,104.499,104.255,104.42,4485553154.0
2006-11-07 15:00:00,104.44,104.54,104.33,104.4,4051587909.0
2006-11-07 16:00:00,104.385,104.405,104.035,104.135,4417342173.0
2006-11-07 17:00:00,104.14,104.198,104.028,104.115,4921581523.0
2006-11-07 18:00:00,104.105,104.16,103.89,104.095,5217725880.0
2006-11-07 19:00:00,104.122,104.139,103.953,104.082,4403318320.0
2006-11-07 20:00:00,104.105,104.105,103.92,104.0,4027814832.0
2006-11-07 21:00:00,104.0,104.28,104.0,104.2,4300896881.0
2006-11-07 22:00:00,104.2,104.26,104.127,104.21,4280224241.0
2006-11-07 23:00:00,104.205,104.225,104.085,104.135,4113022444.0
2006-11-08 00:00:00,104.135,104.186,104.03,104.153,3491483792.0
2006-11-08 01:00:00,104.155,104.18,103.967,104.02,4208595509.0
2006-11-08 02:00:00,104.03,104.13,103.995,104.095,4249981180.0
2006-11-08 03:00:00,104.093,104.115,103.94,103.995,3811135289.0
2006-11-08 04:00:00,103.995,104.055,103.911,103.975,4307988845.0
2006-11-08 05:00:00,103.98,103.995,103.873,103.94,4288543048.0
2006-11-08 06:00:00,103.94,103.987,103.915,103.97,4096375793.0
2006-11-08 07:00:00,103.97,103.97,103.82,103.895,4041416665.0
2006-11-08 08:00:00,103.892,103.947,103.827,103.922,4482089898.0
2006-11-08 09:00:00,103.905,104.065,103.905,103.965,5171080468.0
2006-11-08 10:00:00,103.975,104.099,103.916,103.96,4875098647.0
2006-11-08 11:00:00,103.955,104.18,103.865,104.055,4447611502.0
2006-11-08 12:00:00,104.08,104.12,103.947,104.01,4025185362.0
2006-11-08 13:00:00,103.97,104.075,103.94,103.99,4471573558.0
2006-11-08 14:00:00,103.963,104.012,103.825,103.953,5004305957.0
2006-11-08 15:00:00,103.97,104.035,103.835,103.97,5029366823.0
2006-11-08 16:00:00,103.97,104.265,103.92,104.165,5087319419.0
2006-11-08 17:00:00,104.165,104.445,104.052,104.373,5978284841.0
2006-11-08 18:00:00,104.38,104.495,104.277,104.363,9546694999.0
2006-11-08 19:00:00,104.405,104.46,104.317,104.36,9824525300.0
2006-11-08 20:00:00,104.285,104.36,104.225,104.285,3882691743.0
2006-11-08 21:00:00,104.285,104.3,104.08,104.138,4251510941.0
2006-11-08 22:00:00,104.145,104.225,104.085,104.22,4103621849.0
2006-11-08 23:00:00,104.225,104.35,104.11,104.282,4150593567.0
2006-11-09 00:00:00,104.29,104.315,104.185,104.27,3676755064.0
2006-11-09 01:00:00,104.273,104.34,104.225,104.315,3917093787.0
2006-11-09 02:00:00,104.315,104.43,104.263,104.283,3800703942.0
2006-11-09 03:00:00,104.285,104.4,104.201,104.26,4576129423.0
2006-11-09 04:00:00,104.252,104.263,104.114,104.235,4297451399.0
2006-11-09 05:00:00,104.23,104.235,104.145,104.185,3757693834.0
2006-11-09 06:00:00,104.178,104.23,104.144,104.175,4135299743.0
2006-11-09 07:00:00,104.175,104.254,104.142,104.18,3529291225.0
2006-11-09 08:00:00,104.17,104.24,104.113,104.205,9908874644.0
2006-11-09 09:00:00,104.203,104.26,104.093,104.16,9348295170.0
2006-11-09 10:00:00,104.173,104.194,104.077,104.165,6027956137.0
2006-11-09 11:00:00,104.175,104.21,104.087,104.17,5066694001.0
2006-11-09 12:00:00,104.17,104.257,104.14,104.21,4978728333.0
2006-11-09 13:00:00,104.203,104.425,104.203,104.363,5041664634.0
2006-11-09 14:00:00,104.35,104.425,104.275,104.28,4576956551.0
2006-11-09 15:00:00,104.32,104.74,104.162,104.64,4025893219.0
2006-11-09 16:00:00,104.605,104.683,104.41,104.465,4491727765.0
2006-11-09 17:00:00,104.46,104.605,104.34,104.465,4844664231.0
2006-11-09 18:00:00,104.45,104.463,104.207,104.375,5189828614.0
2006-11-09 19:00:00,104.392,104.491,104.32,104.372,4338218334.0
2006-11-09 20:00:00,104.38,104.435,104.265,104.39,3693031388.0
2006-11-09 21:00:00,104.39,104.495,104.305,104.43,4419908467.0
2006-11-09 22:00:00,104.43,104.455,104.315,104.36,4062531060.0
2006-11-09 23:00:00,104.335,104.408,104.27,104.355,4300400069.0
2006-11-10 00:00:00,104.355,104.415,104.28,104.373,3587860074.0
2006-11-10 01:00:00,104.375,104.39,104.277,104.35,4175865010.0
2006-11-10 02:00:00,104.335,104.405,104.265,104.325,4542846352.0
2006-11-10 03:00:00,104.3,104.36,104.14,104.23,4093337549.0
2006-11-10 04:00:00,104.23,104.23,103.985,104.02,4368339319.0
2006-11-10 05:00:00,104.02,104.192,103.958,104.185,3701185433.0
2006-11-10 06:00:00,104.182,104.272,104.123,104.222,4251742823.0
2006-11-10 07:00:00,104.225,104.365,104.185,104.19,5100186621.0
2006-11-10 08:00:00,104.205,104.275,104.115,104.22,4833617922.0
2006-11-10 09:00:00,104.215,104.335,104.065,104.135,4469343269.0
2006-11-10 10:00:00,104.14,104.147,103.995,104.07,4011350854.0
2006-11-10 11:00:00,104.03,104.12,103.905,103.99,4550061948.0
2006-11-10 12:00:00,103.993,104.045,103.818,103.853,5132174338.0
2006-11-10 13:00:00,103.86,103.995,103.815,103.95,4969221178.0
2006-11-10 14:00:00,103.95,104.013,103.787,103.955,5053907407.0
2006-11-10 15:00:00,103.975,104.11,103.79,103.903,5895216913.0
2006-11-10 16:00:00,103.89,103.95,103.699,103.763,9507326310.0
2006-11-10 17:00:00,103.765,103.87,103.573,103.76,10142408610.0
2006-11-10 18:00:00,103.778,103.912,103.718,103.865,4017971270.0
2006-11-10 19:00:00,103.865,104.007,103.787,103.968,4503272222.0
2006-11-10 20:00:00,103.985,104.035,103.925,103.98,4254226321.0
2006-11-10 21:00:00,103.97,104.0,103.872,103.912,4189806044.0
2006-11-10 22:00:00,103.92,103.99,103.81,103.885,4400999372.0
2006-11-10 23:00:00,103.883,103.92,103.735,103.805,3742537103.0
2006-11-13 00:00:00,103.815,103.914,103.79,103.815,3117045235.0
2006-11-13 01:00:00,103.82,103.95,103.768,103.9,4277766776.0
2006-11-13 02:00:00,103.9,103.915,103.56,103.71,4624367467.0
2006-11-13 03:00:00,103.705,103.715,103.462,103.475,4640747674.0
2006-11-13 04:00:00,103.475,103.59,103.475,103.493,3610421842.0
2006-11-13 05:00:00,103.495,103.58,103.445,103.55,4016853658.0
2006-11-13 06:00:00,103.542,103.57,103.475,103.54,4116641857.0
2006-11-13 07:00:00,103.55,103.579,103.483,103.535,4238794959.0
2006-11-13 08:00:00,103.528,103.66,103.494,103.625,4459993061.0
2006-11-13 09:00:00,103.625,103.74,103.59,103.698,4040975685.0
2006-11-13 10:00:00,103.7,103.79,103.635,103.705,10017284890.0
2006-11-13 11:00:00,103.703,103.935,103.612,103.9,9397595316.0
2006-11-13 12:00:00,103.913,103.963,103.775,103.945,5713281303.0
2006-11-13 13:00:00,103.925,104.035,103.894,103.91,4991383374.0
2006-11-13 14:00:00,103.89,103.978,103.739,103.78,4994221516.0
2006-11-13 15:00:00,103.773,103.8,103.57,103.623,5129587001.0
2006-11-13 16:00:00,103.61,103.96,103.57,103.89,4563412541.0
2006-11-13 17:00:00,103.93,104.035,103.79,103.82,4018081184.0
2006-11-13 18:00:00,103.805,103.902,103.745,103.795,4399886528.0
2006-11-13 19:00:00,103.8,103.84,103.645,103.715,4758098014.0
2006-11-13 20:00:00,103.7,103.86,103.69,103.785,5057807192.0
2006-11-13 21:00:00,103.832,103.845,103.66,103.692,4268528529.0
2006-11-13 22:00:00,103.675,103.82,103.65,103.81,3642294612.0
2006-11-13 23:00:00,103.81,103.835,103.682,103.82,4130632969.0
2006-11-14 00:00:00,103.82,103.866,103.733,103.8,4063584825.0
2006-11-14 01:00:00,103.785,103.825,103.42,103.445,4315358481.0
2006-11-14 02:00:00,103.455,103.555,103.368,103.505,4473799636.0
2006-11-14 03:00:00,103.51,103.545,103.365,103.4,4272705482.0
2006-11-14 04:00:00,103.4,103.463,103.305,103.38,4328863184.0
2006-11-14 05:00:00,103.38,103.44,103.31,103.405,3689158271.0
2006-11-14 06:00:00,103.402,103.478,103.353,103.382,4092302159.0
2006-11-14 07:00:00,103.365,103.464,103.365,103.4,4412434801.0
2006-11-14 08:00:00,103.415,103.45,103.312,103.39,4757161881.0
2006-11-14 09:00:00,103.385,103.41,103.183,103.305,4378134481.0
2006-11-14 10:00:00,103.31,103.61,103.24,103.57,4004919269.0
2006-11-14 11:00:00,103.53,103.65,103.255,103.29,4527346631.0
2006-11-14 12:00:00,103.283,103.465,103.24,103.443,5107596106.0
2006-11-14 13:00:00,103.43,103.46,103.225,103.24,4992080405.0
2006-11-14 14:00:00,103.24,103.383,103.182,103.295,5024482850.0
2006-11-14 15:00:00,103.295,103.33,103.035,103.213,6096275481.0
2006-11-14 16:00:00,103.22,103.36,102.995,103.123,9416479992.0
2006-11-14 17:00:00,103.125,103.335,103.079,103.3,10127653335.0
2006-11-14 18:00:00,103.298,103.41,103.235,103.285,4168750843.0
2006-11-14 19:00:00,103.285,103.393,103.18,103.318,4408189840.0
2006-11-14 20:00:00,103.335,103.37,103.24,103.34,4315215446.0
2006-11-14 21:00:00,103.33,103.43,103.18,103.252,4531077212.0
2006-11-14 22:00:00,103.26,103.26,103.146,103.205,4463834609.0
2006-11-14 23:00:00,103.223,103.375,103.165,103.345,3521670338.0
2006-11-15 00:00:00,103.345,103.39,103.227,103.345,4331416109.0
2006-11-15 01:00:00,103.36,103.393,103.245,103.36,4565224305.0
2006-11-15 02:00:00,103.36,103.452,103.258,103.31,4420077393.0
2006-11-15 03:00:00,103.305,103.391,103.225,103.345,4482900340.0
2006-11-15 04:00:00,103.345,103.386,103.29,103.323,3757307409.0
2006-11-15 05:00:00,103.305,103.435,103.295,103.39,4259617415.0
2006-11-15 06:00:00,103.382,103.454,103.355,103.4,4387303611.0
2006-11-15 07:00:00,103.41,103.46,103.355,103.445,4374382328.0
2006-11-15 08:00:00,103.438,103.7,103.41,103.615,4379470528.0
2006-11-15 09:00:00,103.615,103.66,103.384,103.458,4243136926.0
2006-11-15 10:00:00,103.45,103.72,103.427,103.625,10106070865.0
2006-11-15 11:00:00,103.623,103.659,103.377,103.43,9336964972.0
2006-11-15 12:00:00,103.443,103.755,103.403,103.755,6219584403.0
2006-11-15 13:00:00,103.755,103.78,103.57,103.63,4942014783.0
2006-11-15 14:00:00,103.63,103.673,103.475,103.59,5603130419.0
2006-11-15 15:00:00,103.573,103.668,103.29,103.413,5019446911.0
2006-11-15 16:00:00,103.41,103.5,103.35,103.4,4515828035.0
2006-11-15 17:00:00,103.42,103.54,103.295,103.47,3984116458.0
2006-11-15 18:00:00,103.465,103.635,103.398,103.635,4297446814.0
2006-11-15 19:00:00,103.64,103.645,103.464,103.515,4710599713.0
2006-11-15 20:00:00,103.51,103.545,103.434,103.475,5058297337.0
2006-11-15 21:00:00,103.482,103.662,103.393,103.502,4118774620.0
2006-11-15 22:00:00,103.505,103.62,103.445,103.61,3723430757.0
2006-11-15 23:00:00,103.61,103.647,103.468,103.58,4439757524.0
2006-11-16 00:00:00,103.58,103.58,103.435,103.52,4152706674.0
2006-11-16 01:00:00,103.525,103.555,103.417,103.475,4471228236.0
2006-11-16 02:00:00,103.485,103.625,103.431,103.625,4450896851.0
2006-11-16 03:00:00,103.63,103.745,103.475,103.57,4440520859.0
2006-11-16 04:00:00,103.57,103.57,103.405,103.47,4385344814.0
2006-11-16 05:00:00,103.47,103.528,103.41,103.495,3875970213.0
2006-11-16 06:00:00,103.492,103.52,103.411,103.492,3728218310.0
2006-11-16 07:00:00,103.475,103.625,103.455,103.57,5129249592.0
2006-11-16 08:00:00,103.585,103.655,103.5,103.59,4674204186.0
2006-11-16 09:00:00,103.585,103.681,103.505,103.655,4163368030.0
2006-11-16 10:00:00,103.66,103.79,103.547,103.65,4014745939.0
2006-11-16 11:00:00,103.61,103.764,103.505,103.57,4485438690.0
2006-11-16 12:00:00,103.573,103.62,103.46,103.473,4982402326.0
2006-11-16 13:00:00,103.47,103.58,103.415,103.53,5561661803.0
2006-11-16 14:00:00,103.54,103.68,103.49,103.625,5036050484.0
2006-11-16 15:00:00,103.615,103.766,103.523,103.603,6323930402.0
2006-11-16 16:00:00,103.6,103.75,103.468,103.533,9176298593.0
2006-11-16 17:00:00,103.515,103.57,103.4,103.47,10140402050.0
2006-11-16 18:00:00,103.468,103.58,103.395,103.525,4178827010.0
2006-11-16 19:00:00,103.505,103.667,103.452,103.588,4419636126.0
2006-11-16 20:00:00,103.595,103.63,103.505,103.58,4351747230.0
2006-11-16 21:00:00,103.57,103.6,103.425,103.442,4464028169.0
2006-11-16 22:00:00,103.46,103.505,103.415,103.475,4300271405.0
2006-11-16 23:00:00,103.473,103.495,103.38,103.435,3849882409.0
2006-11-17 00:00:00,103.435,103.48,103.345,103.415,4353934105.0
2006-11-17 01:00:00,103.42,103.525,103.365,103.455,4494278097.0
2006-11-17 02:00:00,103.45,103.537,103.415,103.513,3881453380.0
2006-11-17 03:00:00,103.525,103.54,103.41,103.54,4014018860.0
2006-11-17 04:00:00,103.53,103.604,103.47,103.51,4229274240.0
2006-11-17 05:00:00,103.515,103.549,103.448,103.495,3966377829.0
2006-11-17 06:00:00,103.498,103.64,103.48,103.595,4364619390.0
2006-11-17 07:00:00,103.595,103.664,103.575,103.588,3981324464.0
2006-11-17 08:00:00,103.59,103.65,103.472,103.525,10100737152.0
2006-11-17 09:00:00,103.523,103.629,103.434,103.61,8889733146.0
2006-11-17 10:00:00,103.623,103.68,103.395,103.465,6192017001.0
2006-11-17 11:00:00,103.465,103.54,103.27,103.31,4994154614.0
2006-11-17 12:00:00,103.31,103.41,103.225,103.38,5509605313.0
2006-11-17 13:00:00,103.373,103.445,103.25,103.353,5033034857.0
2006-11-17 14:00:00,103.35,103.35,103.04,103.16,4475668471.0
2006-11-17 15:00:00,103.2,103.23,103.07,103.1,4007395952.0
2006-11-17 16:00:00,103.095,103.265,102.99,103.105,4305831994.0
2006-11-17 17:00:00,103.1,103.1,102.73,102.785,4740780508.0
2006-11-17 18:00:00,102.76,102.835,102.655,102.705,5222263688.0
2006-11-17 19:00:00,102.722,102.83,102.636,102.742,3824622370.0
2006-11-17 20:00:00,102.745,102.777,102.651,102.73,3839747805.0
2006-11-17 21:00:00,102.73,102.771,102.64,102.74,4469593213.0
2006-11-17 22:00:00,102.74,102.81,102.6,102.68,4445938014.0
2006-11-17 23:00:00,102.675,102.685,102.47,102.625,4412772153.0
2006-11-20 00:00:00,102.63,102.848,102.63,102.743,3300025642.0
2006-11-20 01:00:00,102.745,102.83,102.715,102.815,4335727834.0
2006-11-20 02:00:00,102.795,102.934,102.755,102.885,4709938879.0
2006-11-20 03:00:00,102.873,102.92,102.792,102.837,4106916119.0
2006-11-20 04:00:00,102.835,102.997,102.787,102.985,4359260709.0
2006-11-20 05:00:00,102.99,103.04,102.917,102.96,4068837633.0
2006-11-20 06:00:00,102.96,102.985,102.85,102.87,4456057412.0
2006-11-20 07:00:00,102.86,102.956,102.815,102.935,3481744047.0
2006-11-20 08:00:00,102.932,102.99,102.873,102.982,3567374290.0
2006-11-20 09:00:00,102.965,103.06,102.925,103.03,5166546286.0
2006-11-20 10:00:00,103.045,103.268,103.025,103.14,4706263108.0
2006-11-20 11:00:00,103.135,103.225,103.03,103.115,4175667801.0
2006-11-20 12:00:00,103.12,103.245,103.095,103.16,3832201487.0
2006-11-20 13:00:00,103.12,103.26,103.035,103.1,4237851399.0
2006-11-20 14:00:00,103.093,103.233,103.088,103.223,5027767837.0
2006-11-20 15:00:00,103.23,103.295,102.99,103.08,5572538938.0
2006-11-20 16:00:00,103.09,103.11,102.875,102.995,5012024465.0
2006-11-20 17:00:00,102.995,103.025,102.825,102.873,6101054118.0
2006-11-20 18:00:00,102.86,102.995,102.807,102.983,9057845777.0
2006-11-20 19:00:00,102.985,103.015,102.92,102.92,10052951986.0
2006-11-20 20:00:00,102.918,103.043,102.918,103.035,3870987779.0
2006-11-20 21:00:00,103.035,103.055,102.82,102.858,4260765203.0
2006-11-20 22:00:00,102.865,102.915,102.815,102.865,3942195847.0
2006-11-20 23:00:00,102.86,102.956,102.79,102.92,4253427335.0
2006-11-21 00:00:00,102.93,102.97,102.865,102.955,3730645958.0
2006-11-21 01:00:00,102.943,103.013,102.93,102.975,3855426863.0
2006-11-21 02:00:00,102.97,103.045,102.815,103.013,3920049209.0
2006-11-21 03:00:00,103.02,103.03,102.883,102.995,3794965143.0
2006-11-21 04:00:00,102.99,103.007,102.9,102.94,4079371722.0
2006-11-21 05:00:00,102.95,103.05,102.921,103.015,4064981792.0
2006-11-21 06:00:00,102.988,103.033,102.918,103.005,4143240602.0
2006-11-21 07:00:00,103.005,103.01,102.905,102.978,3825830272.0
2006-11-21 08:00:00,102.98,103.045,102.938,103.025,9802009978.0
2006-11-21 09:00:00,103.003,103.125,102.88,103.0,9079936656.0
2006-11-21 10:00:00,103.013,103.025,102.85,102.995,5992134193.0
2006-11-21 11:00:00,102.995,103.105,102.93,102.97,5034068385.0
2006-11-21 12:00:00,102.97,103.08,102.885,103.06,5467716816.0
2006-11-21 13:00:00,103.053,103.08,102.845,102.943,4888850256.0
2006-11-21 14:00:00,102.94,103.062,102.868,102.98,4483309355.0
2006-11-21 15:00:00,103.02,103.055,102.765,102.82,3740306764.0
2006-11-21 16:00:00,102.815,102.925,102.756,102.825,4215217552.0
2006-11-21 17:00:00,102.83,102.83,102.635,102.635,4642934686.0
2006-11-21 18:00:00,102.63,102.835,102.61,102.795,5026770634.0
2006-11-21 19:00:00,102.812,103.003,102.787,102.892,3691417440.0
2006-11-21 20:00:00,102.895,103.01,102.84,102.9,3909776122.0
2006-11-21 21:00:00,102.9,102.935,102.783,102.82,4574244929.0
2006-11-21 22:00:00,102.81,102.84,102.692,102.79,4092938652.0
2006-11-21 23:00:00,102.785,102.88,102.77,102.825,4210565976.0
2006-11-22 00:00:00,102.827,102.881,102.735,102.763,4174439784.0
2006-11-22 01:00:00,102.765,102.868,102.757,102.815,4239540617.0
2006-11-22 02:00:00,102.815,102.85,102.743,102.815,4334169997.0
2006-11-22 03:00:00,102.813,102.851,102.645,102.707,4252339740.0
2006-11-22 04:00:00,102.705,102.725,102.596,102.665,4052035006.0
2006-11-22 05:00:00,102.67,102.726,102.592,102.64,4104819468.0
2006-11-22 06:00:00,102.64,102.705,102.575,102.64,4343232018.0
2006-11-22 07:00:00,102.64,102.695,102.59,102.695,3963709895.0
2006-11-22 08:00:00,102.692,102.736,102.635,102.662,3889312067.0
2006-11-22 09:00:00,102.635,102.735,102.471,102.52,4972964667.0
2006-11-22 10:00:00,102.535,102.62,102.473,102.61,4457010133.0
2006-11-22 11:00:00,102.605,102.8,102.575,102.655,4210343452.0
2006-11-22 12:00:00,102.64,102.68,102.448,102.54,3757056683.0
2006-11-22 13:00:00,102.5,102.568,102.398,102.5,4504757440.0
2006-11-22 14:00:00,102.503,102.725,102.503,102.563,4966065147.0
2006-11-22 15:00:00,102.57,102.635,102.425,102.5,5678208883.0
2006-11-22 16:00:00,102.51,102.54,102.302,102.375,5017958366.0
2006-11-22 17:00:00,102.355,102.375,102.1,102.153,5913454950.0
2006-11-22 18:00:00,102.13,102.2,101.97,102.163,9012345958.0
2006-11-22 19:00:00,102.155,102.405,102.08,102.28,10505645476.0
2006-11-22 20:00:00,102.268,102.335,102.213,102.295,3813992666.0
2006-11-22 21:00:00,102.285,102.38,102.218,102.348,4215658162.0
2006-11-22 22:00:00,102.355,102.365,102.261,102.315,4401116499.0
2006-11-22 23:00:00,102.32,102.345,102.164,102.22,4495226897.0
2006-11-23 00:00:00,102.225,102.26,102.097,102.15,4331278983.0
2006-11-23 01:00:00,102.153,102.225,102.07,102.2,3722769398.0
2006-11-23 02:00:00,102.2,102.295,102.15,102.203,3946292690.0
2006-11-23 03:00:00,102.2,102.21,102.053,102.145,4057156681.0
2006-11-23 04:00:00,102.14,102.185,102.055,102.15,4077862404.0
2006-11-23 05:00:00,102.145,102.203,102.085,102.185,4422820942.0
2006-11-23 06:00:00,102.185,102.194,102.078,102.095,4144280008.0
2006-11-23 07:00:00,102.095,102.175,102.07,102.13,3873248622.0
2006-11-23 08:00:00,102.12,102.139,101.975,102.005,10180675631.0
2006-11-23 09:00:00,101.993,102.156,101.955,102.05,8975263752.0
2006-11-23 10:00:00,102.063,102.215,101.995,102.005,6078529420.0
2006-11-23 11:00:00,102.005,102.118,101.89,101.93,5013823691.0
2006-11-23 12:00:00,101.89,102.08,101.845,101.9,5627415734.0
2006-11-23 13:00:00,101.883,102.035,101.787,101.933,4941785640.0
2006-11-23 14:00:00,101.94,101.97,101.759,101.77,4424837064.0
2006-11-23 15:00:00,101.81,102.01,101.774,101.86,3866558201.0
2006-11-23 16:00:00,101.865,101.875,101.66,101.695,4170870098.0
2006-11-23 17:00:00,101.7,101.815,101.655,101.665,4343219811.0
2006-11-23 18:00:00,101.66,101.81,101.604,101.745,5019224336.0
2006-11-23 19:00:00,101.762,101.762,101.588,101.692,3827012874.0
2006-11-23 20:00:00,101.695,101.77,101.61,101.74,3607732423.0
2006-11-23 21:00:00,101.73,101.805,101.677,101.71,4450362783.0
2006-11-23 22:00:00,101.702,101.87,101.662,101.84,3779341134.0
2006-11-23 23:00:00,101.835,101.85,101.675,101.825,4309730638.0
2006-11-24 00:00:00,101.827,101.855,101.717,101.813,4211095315.0
2006-11-24 01:00:00,101.815,101.828,101.528,101.775,4377561998.0
2006-11-24 02:00:00,101.775,101.885,101.71,101.845,4602749135.0
2006-11-24 03:00:00,101.85,101.94,101.795,101.885,3655211966.0
2006-11-24 04:00:00,101.9,102.056,101.835,101.98,4358479298.0
2006-11-24 05:00:00,101.98,102.043,101.85,101.905,4162161193.0
2006-11-24 06:00:00,101.902,102.053,101.87,102.012,3689178917.0
2006-11-24 07:00:00,101.995,102.063,101.953,101.99,4839952580.0
2006-11-24 08:00:00,102.005,102.026,101.9,101.97,3944961568.0
2006-11-24 09:00:00,101.965,102.005,101.815,101.905,3998745958.0
2006-11-24 10:00:00,101.91,101.975,101.53,101.94,3954777810.0
2006-11-24 11:00:00,101.9,101.955,101.773,101.93,4428738284.0
2006-11-24 12:00:00,101.933,102.32,101.885,102.163,5069423292.0
2006-11-24 13:00:00,102.17,102.29,101.93,102.1,5625602009.0
2006-11-24 14:00:00,102.1,102.17,101.965,102.055,5068813058.0
2006-11-24 15:00:00,102.055,102.193,101.973,102.073,6259816473.0
2006-11-24 16:00:00,102.06,102.171,101.99,102.133,9047380442.0
2006-11-24 17:00:00,102.145,102.215,102.015,102.14,10705354544.0
2006-11-24 18:00:00,102.145,102.175,101.997,102.135,4184775636.0
2006-11-24 19:00:00,102.145,102.19,102.067,102.125,4622324086.0
2006-11-24 20:00:00,102.125,102.165,102.015,102.015,4787978707.0
2006-11-24 21:00:00,102.02,102.095,101.974,102.055,4088703841.0
2006-11-24 22:00:00,102.015,102.038,101.88,101.955,4401427181.0
2006-11-24 23:00:00,101.953,102.12,101.905,102.045,3805777574.0
2006-11-27 00:00:00,102.045,102.06,101.83,101.885,3217819379.0
2006-11-27 01:00:00,101.89,101.962,101.81,101.9,3745075140.0
2006-11-27 02:00:00,101.9,102.02,101.877,102.02,3849896807.0
2006-11-27 03:00:00,102.015,102.105,101.993,102.07,4772761555.0
2006-11-27 04:00:00,102.09,102.096,101.98,102.003,4337086225.0
2006-11-27 05:00:00,102.005,102.076,101.983,102.018,4411150727.0
2006-11-27 06:00:00,101.995,102.22,101.985,102.2,4543086979.0
2006-11-27 07:00:00,102.185,102.45,102.122,102.385,4862979288.0
2006-11-27 08:00:00,102.385,102.468,102.207,102.425,4554086743.0
2006-11-27 09:00:00,102.425,102.485,102.265,102.315,4150774212.0
2006-11-27 10:00:00,102.315,102.585,102.215,102.505,10605282653.0
2006-11-27 11:00:00,102.503,102.54,102.317,102.34,9035535246.0
2006-11-27 12:00:00,102.373,102.425,102.239,102.325,6421220549.0
2006-11-27 13:00:00,102.325,102.367,102.273,102.33,4833008882.0
2006-11-27 14:00:00,102.33,102.4,102.185,102.4,5650645521.0
2006-11-27 15:00:00,102.393,102.55,102.327,102.513,5073174619.0
2006-11-27 16:00:00,102.51,102.615,102.415,102.43,4317857815.0
2006-11-27 17:00:00,102.5,102.68,102.355,102.665,3906003048.0
2006-11-27 18:00:00,102.66,102.66,102.355,102.45,3871371662.0
2006-11-27 19:00:00,102.45,102.54,102.405,102.485,4224932912.0
2006-11-27 20:00:00,102.47,102.478,102.367,102.395,4840064585.0
2006-11-27 21:00:00,102.412,102.51,102.313,102.472,3902891533.0
2006-11-27 22:00:00,102.475,102.505,102.395,102.48,4103974326.0
2006-11-27 23:00:00,102.48,102.525,102.39,102.39,4351154647.0
2006-11-28 00:00:00,102.38,102.444,102.332,102.43,3489223604.0
2006-11-28 01:00:00,102.425,102.475,102.372,102.465,4019862368.0
2006-11-28 02:00:00,102.465,102.495,102.287,102.405,4300052630.0
2006-11-28 03:00:00,102.41,102.411,102.308,102.37,3869765174.0
2006-11-28 04:00:00,102.37,102.377,102.235,102.3,3775819579.0
2006-11-28 05:00:00,102.3,102.331,102.244,102.305,3523097530.0
2006-11-28 06:00:00,102.3,102.38,102.255,102.352,3386268671.0
2006-11-28 07:00:00,102.335,102.451,102.315,102.43,4809531676.0
2006-11-28 08:00:00,102.445,102.506,102.365,102.49,3268139703.0
2006-11-28 09:00:00,102.48,102.62,102.452,102.605,3719043456.0
2006-11-28 10:00:00,102.59,102.73,102.445,102.64,3825058589.0
2006-11-28 11:00:00,102.6,102.88,102.585,102.81,4332945140.0
2006-11-28 12:00:00,102.813,102.98,102.76,102.963,5034468117.0
2006-11-28 13:00:00,102.97,102.97,102.72,102.86,5663348420.0
2006-11-28 14:00:00,102.86,102.925,102.775,102.875,4916143081.0
2006-11-28 15:00:00,102.875,102.935,102.65,102.833,6500136666.0
2006-11-28 16:00:00,102.82,102.852,102.66,102.693,8978918874.0
2006-11-28 17:00:00,102.695,102.83,102.64,102.65,11134777606.0
2006-11-28 18:00:00,102.675,102.77,102.622,102.665,4121510370.0
2006-11-28 19:00:00,102.665,102.715,102.61,102.685,4457693294.0
2006-11-28 20:00:00,102.685,102.71,102.51,102.615,4825702449.0
2006-11-28 21:00:00,102.62,102.73,102.531,102.635,4900572590.0
2006-11-28 22:00:00,102.64,102.715,102.59,102.665,4508176563.0
2006-11-28 23:00:00,102.663,102.775,102.617,102.7,4416161416.0
2006-11-29 00:00:00,102.675,102.745,102.57,102.735,4639366312.0
2006-11-29 01:00:00,102.74,102.8,102.512,102.69,3971798310.0
2006-11-29 02:00:00,102.69,102.695,102.15,102.24,4125890565.0
2006-11-29 03:00:00,102.235,102.265,102.035,102.155,4687689310.0
2006-11-29 04:00:00,102.16,102.17,102.064,102.143,4245787474.0
2006-11-29 05:00:00,102.145,102.282,102.12,102.26,4516391931.0
2006-11-29 06:00:00,102.255,102.275,102.135,102.21,4802088390.0
2006-11-29 07:00:00,102.21,102.285,102.143,102.165,4463728359.0
2006-11-29 08:00:00,102.165,102.24,102.097,102.225,4337761363.0
2006-11-29 09:00:00,102.225,102.355,102.205,102.295,4047958772.0
2006-11-29 10:00:00,102.3,102.533,102.277,102.445,11152446999.0
2006-11-29 11:00:00,102.453,102.54,102.349,102.49,9038117426.0
2006-11-29 12:00:00,102.503,102.529,102.335,102.415,6514597042.0
2006-11-29 13:00:00,102.415,102.438,102.056,102.125,5188215296.0
2006-11-29 14:00:00,102.125,102.38,102.035,102.34,5626389579.0
2006-11-29 15:00:00,102.333,102.423,102.068,102.103,4985262994.0
2006-11-29 16:00:00,102.11,102.115,101.77,101.85,4145126060.0
2006-11-29 17:00:00,101.88,102.12,101.715,102.11,3613733009.0
2006-11-29 18:00:00,102.095,102.321,102.063,102.27,3431612099.0
2006-11-29 19:00:00,102.275,102.275,102.195,102.205,327178640.0
2006-11-29 20:00:00,102.2,102.249,102.13,102.13,4704484921.0
2006-11-29 21:00:00,102.142,102.285,102.09,102.265,3063374098.0
2006-11-29 22:00:00,102.265,102.3,102.191,102.28,3509721224.0
2006-11-29 23:00:00,102.28,102.313,102.175,102.22,4315971359.0
2006-11-30 00:00:00,102.22,102.233,102.03,102.15,4165105809.0
2006-11-30 01:00:00,102.135,102.195,102.025,102.195,4325946902.0
2006-11-30 02:00:00,102.195,102.257,102.072,102.135,4302356590.0
2006-11-30 03:00:00,102.14,102.335,102.083,102.27,4179285878.0
2006-11-30 04:00:00,102.26,102.26,102.02,102.05,4728187458.0
2006-11-30 05:00:00,102.06,102.222,102.03,102.073,3997332252.0
2006-11-30 06:00:00,102.085,102.145,102.043,102.102,4366961912.0
2006-11-30 07:00:00,102.085,102.15,102.003,102.08,4790809910.0
2006-11-30 08:00:00,102.095,102.165,101.972,102.05,3642307028.0
2006-11-30 09:00:00,102.04,102.085,101.737,101.955,3462321073.0
2006-11-30 10:00:00,101.96,102.04,101.728,101.95,3181611715.0
2006-11-30 11:00:00,101.95,102.15,101.815,102.13,3887599000.0
2006-11-30 12:00:00,102.133,102.195,102.05,102.093,4719161219.0
2006-11-30 13:00:00,102.1,102.11,101.937,102.07,5499216470.0
2006-11-30 14:00:00,102.07,102.162,101.9,101.955,5101860257.0
2006-11-30 15:00:00,101.955,101.965,101.552,101.643,6504898168.0
2006-11-30 16:00:00,101.63,101.77,101.445,101.553,9131509159.0
2006-11-30 17:00:00,101.575,101.59,101.18,101.235,11307578550.0
2006-11-30 18:00:00,101.235,101.345,101.102,101.225,4102340721.0
2006-11-30 19:00:00,101.215,101.43,101.186,101.367,4396305881.0
2006-11-30 20:00:00,101.375,101.475,101.345,101.453,4810232517.0
2006-11-30 21:00:00,101.46,101.509,101.375,101.375,5018046541.0
2006-11-30 22:00:00,101.37,101.43,101.295,101.315,3867639200.0
2006-11-30 23:00:00,101.303,101.53,101.227,101.52,4340146267.0
2006-12-01 00:00:00,101.515,101.525,101.327,101.375,4596847446.0
2006-12-01 01:00:00,101.38,101.495,101.18,101.31,4107519616.0
2006-12-01 02:00:00,101.31,101.462,101.265,101.323,4219670523.0
2006-12-01 03:00:00,101.315,101.34,101.166,101.255,4100749830.0
2006-12-01 04:00:00,101.255,101.365,101.218,101.34,4958704008.0
2006-12-01 05:00:00,101.328,101.355,101.268,101.345,4666588547.0
2006-12-01 06:00:00,101.345,101.511,101.32,101.475,4263403146.0
2006-12-01 07:00:00,101.475,101.57,101.375,101.515,3930329267.0
2006-12-01 08:00:00,101.51,101.66,101.47,101.585,11358530930.0
2006-12-01 09:00:00,101.583,101.853,101.505,101.69,9095708201.0
2006-12-01 10:00:00,101.703,102.055,101.68,101.875,6359831789.0
2006-12-01 11:00:00,101.875,101.928,101.79,101.92,5140429410.0
2006-12-01 12:00:00,101.92,102.025,101.805,101.85,5539058263.0
2006-12-01 13:00:00,101.843,101.867,101.67,101.723,3791731747.0
2006-12-01 14:00:00,101.72,101.935,101.69,101.93,96376920.0
2006-12-01 15:00:00,101.93,102.07,101.93,102.07,44887312.0
2006-12-01 16:00:00,102.07,102.07,102.034,102.06,489398720.0
2006-12-01 17:00:00,102.07,102.07,100.528,100.65,1748374650.0
2006-12-01 18:00:00,100.635,100.765,100.535,100.71,4781852651.0
2006-12-01 19:00:00,100.737,100.82,100.58,100.58,4570568491.0
2006-12-01 20:00:00,100.613,100.786,100.563,100.705,4378869304.0
2006-12-01 21:00:00,100.72,100.798,100.65,100.685,4692095100.0
2006-12-01 22:00:00,100.675,100.834,100.642,100.82,4081352536.0
2006-12-01 23:00:00,100.81,100.932,100.718,100.745,4654227128.0
2006-12-04 01:00:00,100.74,100.76,100.641,100.755,1854364419.0
2006-12-04 02:00:00,100.755,100.931,100.715,100.735,4587635861.0
2006-12-04 03:00:00,100.708,100.99,100.685,100.825,4316314575.0
2006-12-04 04:00:00,100.83,100.895,100.73,100.885,4512497525.0
2006-12-04 05:00:00,100.895,101.025,100.825,100.975,4113417186.0
2006-12-04 06:00:00,100.975,101.194,100.965,101.025,4667919978.0
2006-12-04 07:00:00,101.025,101.072,100.82,100.893,4279729211.0
2006-12-04 08:00:00,100.86,101.025,100.86,100.907,4676877384.0
2006-12-04 09:00:00,100.89,100.995,100.865,100.97,4790206156.0
2006-12-04 10:00:00,100.98,101.22,100.91,101.098,4719150574.0
2006-12-04 11:00:00,101.075,101.31,101.07,101.143,4444780132.0
2006-12-04 12:00:00,101.145,101.145,100.88,100.88,5216192765.0
2006-12-04 13:00:00,100.885,101.035,100.825,100.965,5455603536.0
2006-12-04 14:00:00,100.968,101.11,100.751,101.073,5014471348.0
2006-12-04 15:00:00,101.08,101.24,101.065,101.135,5508584382.0
2006-12-04 16:00:00,101.13,101.135,100.653,100.72,5142338695.0
2006-12-04 17:00:00,100.72,100.819,100.535,100.628,6424987079.0
2006-12-04 18:00:00,100.615,100.73,100.518,100.678,9190182405.0
2006-12-04 19:00:00,100.68,100.86,100.655,100.825,11399116274.0
2006-12-04 20:00:00,100.83,100.878,100.788,100.81,3989404285.0
2006-12-04 21:00:00,100.81,101.058,100.787,101.025,4505223663.0
2006-12-04 22:00:00,101.03,101.19,100.98,101.093,4917835503.0
2006-12-04 23:00:00,101.1,101.135,100.988,101.02,4994797036.0
2006-12-05 00:00:00,101.025,101.046,100.879,101.02,2239354944.0
2006-12-05 01:00:00,101.023,101.146,101.005,101.105,4207908983.0
2006-12-05 02:00:00,101.105,101.105,100.945,100.958,4149476247.0
2006-12-05 03:00:00,100.965,101.08,100.91,101.002,3772262508.0
2006-12-05 04:00:00,100.97,101.018,100.905,101.005,5015456314.0
2006-12-05 05:00:00,100.998,101.082,100.945,101.04,4808225048.0
2006-12-05 06:00:00,101.04,101.084,100.97,101.045,4420878149.0
2006-12-05 07:00:00,101.045,101.077,100.975,101.015,3973454510.0
2006-12-05 08:00:00,101.02,101.048,100.88,100.9,11454713103.0
2006-12-05 09:00:00,100.898,100.905,100.528,100.64,9244882167.0
2006-12-05 10:00:00,100.648,100.747,100.532,100.665,6626649921.0
2006-12-05 11:00:00,100.675,100.733,100.509,100.545,5141177106.0
2006-12-05 12:00:00,100.545,100.667,100.33,100.365,5510412328.0
2006-12-05 13:00:00,100.358,100.438,100.275,100.368,4999751232.0
2006-12-05 14:00:00,100.365,100.43,100.314,100.395,5458741908.0
2006-12-05 15:00:00,100.385,100.76,100.314,100.69,5283951271.0
2006-12-05 16:00:00,100.688,100.835,100.505,100.545,4406098471.0
2006-12-05 17:00:00,100.553,100.74,100.5,100.66,4731537208.0
2006-12-05 18:00:00,100.64,100.785,100.594,100.665,4801030141.0
2006-12-05 19:00:00,100.677,100.79,100.603,100.725,4637437295.0
2006-12-05 20:00:00,100.753,100.765,100.589,100.65,4207043581.0
2006-12-05 21:00:00,100.65,100.691,100.575,100.575,4633389769.0
2006-12-05 22:00:00,100.575,100.638,100.505,100.56,4063611073.0
2006-12-05 23:00:00,100.55,100.581,100.465,100.54,2480986441.0
2006-12-06 00:00:00,100.535,100.615,100.478,100.553,2166753833.0
2006-12-06 01:00:00,100.55,100.596,100.45,100.56,4519237942.0
2006-12-06 02:00:00,100.56,100.615,100.445,100.51,4331584288.0
2006-12-06 03:00:00,100.513,100.606,100.495,100.535,3518327404.0
2006-12-06 04:00:00,100.525,100.579,100.39,100.445,4636245311.0
2006-12-06 05:00:00,100.445,100.48,100.383,100.455,3883454621.0
2006-12-06 06:00:00,100.455,100.472,100.315,100.34,4692725637.0
2006-12-06 07:00:00,100.34,100.345,100.131,100.188,4268970094.0
2006-12-06 08:00:00,100.155,100.273,100.085,100.192,4557144134.0
2006-12-06 09:00:00,100.18,100.655,100.16,100.595,4851975269.0
2006-12-06 10:00:00,100.605,100.623,100.47,100.623,4712462487.0
2006-12-06 11:00:00,100.615,100.665,100.48,100.533,3942971085.0
2006-12-06 12:00:00,100.535,100.619,100.483,100.595,5261156832.0
2006-12-06 13:00:00,100.6,100.74,100.425,100.455,5441860334.0
2006-12-06 14:00:00,100.458,100.62,100.458,100.543,5017936538.0
2006-12-06 15:00:00,100.56,100.775,100.51,100.675,5491007977.0
2006-12-06 16:00:00,100.675,100.732,100.411,100.49,5137584582.0
2006-12-06 17:00:00,100.49,100.49,100.12,100.173,6481558505.0
2006-12-06 18:00:00,100.165,100.314,100.11,100.298,9213535776.0
2006-12-06 19:00:00,100.3,100.326,100.2,100.225,11452164194.0
2006-12-06 20:00:00,100.23,100.326,100.186,100.28,3953540277.0
2006-12-06 21:00:00,100.28,100.36,100.239,100.29,4388631505.0
2006-12-06 22:00:00,100.285,100.383,100.255,100.358,4873952172.0
2006-12-06 23:00:00,100.365,100.425,100.288,100.35,5005936265.0
2006-12-07 00:00:00,100.353,100.47,100.335,100.45,2336581748.0
2006-12-07 01:00:00,100.448,100.5,100.34,100.465,3978519206.0
2006-12-07 02:00:00,100.465,100.465,100.167,100.193,4143829833.0
2006-12-07 03:00:00,100.2,100.36,100.153,100.295,4367174257.0
2006-12-07 04:00:00,100.29,100.415,100.26,100.315,4944060771.0
2006-12-07 05:00:00,100.318,100.335,100.217,100.265,4736031341.0
2006-12-07 06:00:00,100.27,100.28,100.1,100.115,4392280326.0
2006-12-07 07:00:00,100.11,100.196,100.095,100.14,3940410046.0
2006-12-07 08:00:00,100.135,100.147,100.04,100.09,11362069583.0
2006-12-07 09:00:00,100.088,100.198,99.976,100.085,9171214062.0
2006-12-07 10:00:00,100.098,100.262,100.01,100.2,6248741071.0
2006-12-07 11:00:00,100.2,100.24,100.046,100.095,5166302998.0
2006-12-07 12:00:00,100.095,100.099,99.947,100.045,5439525537.0
2006-12-07 13:00:00,100.038,100.185,100.034,100.118,4994663815.0
2006-12-07 14:00:00,100.115,100.216,99.93,100.035,5470623392.0
2006-12-07 15:00:00,100.03,100.205,99.985,100.19,5308904586.0
2006-12-07 16:00:00,100.203,100.315,100.059,100.26,4477921308.0
2006-12-07 17:00:00,100.268,100.296,100.09,100.2,4701786139.0
2006-12-07 18:00:00,100.19,100.245,100.098,100.215,4841822985.0
2006-12-07 19:00:00,100.242,100.302,100.196,100.21,4611932253.0
2006-12-07 20:00:00,100.243,100.29,100.184,100.215,3998573475.0
2006-12-07 21:00:00,100.215,100.3,100.148,100.258,4593665252.0
2006-12-07 22:00:00,100.265,100.305,100.2,100.265,3737641070.0
2006-12-07 23:00:00,100.26,100.265,100.166,100.22,4643137676.0
2006-12-08 00:00:00,100.21,100.253,100.14,100.158,2197533915.0
2006-12-08 01:00:00,100.16,100.242,100.09,100.1,4310747777.0
2006-12-08 02:00:00,100.115,100.235,100.055,100.195,4625510142.0
2006-12-08 03:00:00,100.195,100.272,100.11,100.195,4047793217.0
2006-12-08 04:00:00,100.185,100.297,100.15,100.275,4608638787.0
2006-12-08 05:00:00,100.275,100.316,100.18,100.218,4134659119.0
2006-12-08 06:00:00,100.185,100.3,100.131,100.255,4473319874.0
2006-12-08 07:00:00,100.25,100.373,100.2,100.24,4709019607.0
2006-12-08 08:00:00,100.255,100.315,100.192,100.243,4532517380.0
2006-12-08 09:00:00,100.23,100.445,100.131,100.438,4557686332.0
2006-12-08 10:00:00,100.435,100.5,100.36,100.495,5273573877.0
2006-12-08 11:00:00,100.505,100.67,100.317,100.425,4946194500.0
2006-12-08 12:00:00,100.428,100.61,100.38,100.478,4932680155.0
2006-12-08 13:00:00,100.49,100.611,100.44,100.52,5320606543.0
2006-12-08 14:00:00,100.52,100.556,100.32,100.445,5223428756.0
2006-12-08 15:00:00,100.445,100.51,100.075,100.113,5136967110.0
2006-12-08 16:00:00,100.105,100.217,100.016,100.143,9213775737.0
2006-12-08 17:00:00,100.145,100.6,100.035,100.565,11438065552.0
2006-12-08 18:00:00,100.57,101.16,100.515,101.05,3892959879.0
2006-12-08 19:00:00,101.04,101.245,101.02,101.165,4311936281.0
2006-12-08 20:00:00,101.16,101.275,101.125,101.213,5022637027.0
2006-12-08 21:00:00,101.22,101.295,101.15,101.225,4942531484.0
2006-12-08 22:00:00,101.235,101.335,101.163,101.225,4334802247.0
2006-12-08 23:00:00,101.223,101.32,101.155,101.17,4588578355.0
2006-12-11 01:00:00,101.165,101.165,101.064,101.125,1161249314.0
2006-12-11 02:00:00,101.125,101.345,101.12,101.275,4168579450.0
2006-12-11 03:00:00,101.26,101.615,101.26,101.563,4102735327.0
2006-12-11 04:00:00,101.575,101.58,101.43,101.508,4479214790.0
2006-12-11 05:00:00,101.515,101.55,101.401,101.45,4221564799.0
2006-12-11 06:00:00,101.445,101.492,101.405,101.425,4819337082.0
2006-12-11 07:00:00,101.418,101.49,101.41,101.48,4873739532.0
2006-12-11 08:00:00,101.475,101.695,101.44,101.68,4208721699.0
2006-12-11 09:00:00,101.68,101.715,101.505,101.57,3986647555.0
2006-12-11 10:00:00,101.565,101.7,101.482,101.7,11442985529.0
2006-12-11 11:00:00,101.703,101.81,101.626,101.69,9259960075.0
2006-12-11 12:00:00,101.703,101.763,101.634,101.745,7148769657.0
2006-12-11 13:00:00,101.745,101.855,101.695,101.795,5167288316.0
2006-12-11 14:00:00,101.795,101.94,101.737,101.94,5332528115.0
2006-12-11 15:00:00,101.933,101.985,101.845,101.863,4890889582.0
2006-12-11 16:00:00,101.865,101.935,101.756,101.865,5613342258.0
2006-12-11 17:00:00,101.865,101.975,101.768,101.86,5356531678.0
2006-12-11 18:00:00,101.858,101.95,101.78,101.935,4567052970.0
2006-12-11 19:00:00,101.943,101.953,101.68,101.73,4700207957.0
2006-12-11 20:00:00,101.715,101.865,101.69,101.85,5031663660.0
2006-12-11 21:00:00,101.85,101.855,101.706,101.72,4720244230.0
2006-12-11 22:00:00,101.753,101.89,101.697,101.865,4179882523.0
2006-12-11 23:00:00,101.87,101.942,101.82,101.92,4399679838.0
2006-12-12 00:00:00,101.92,101.92,101.7,101.75,3551296160.0
2006-12-12 01:00:00,101.745,101.763,101.605,101.685,4651014382.0
2006-12-12 02:00:00,101.685,101.8,101.653,101.66,4605239007.0
2006-12-12 03:00:00,101.665,101.815,101.66,101.74,4005267179.0
2006-12-12 04:00:00,101.745,101.745,101.623,101.645,4550991204.0
2006-12-12 05:00:00,101.645,101.685,101.548,101.658,4131113615.0
2006-12-12 06:00:00,101.625,101.745,101.617,101.675,4692824838.0
2006-12-12 07:00:00,101.675,101.982,101.651,101.975,4941908281.0
2006-12-12 08:00:00,101.99,102.045,101.913,101.933,4693008183.0
2006-12-12 09:00:00,101.925,101.99,101.779,101.858,4599095673.0
2006-12-12 10:00:00,101.845,101.97,101.835,101.92,5359833576.0
2006-12-12 11:00:00,101.925,101.93,101.589,101.675,5556163720.0
2006-12-12 12:00:00,101.678,101.781,101.342,101.413,4673233507.0
2006-12-12 13:00:00,101.415,101.676,101.395,101.63,5291845196.0
2006-12-12 14:00:00,101.63,101.725,101.505,101.56,5078531636.0
2006-12-12 15:00:00,101.55,101.625,101.339,101.453,7266096298.0
2006-12-12 16:00:00,101.43,101.485,101.148,101.183,9470256032.0
2006-12-12 17:00:00,101.19,101.54,101.153,101.515,11353470006.0
2006-12-12 18:00:00,101.53,101.55,101.31,101.43,3980264670.0
2006-12-12 19:00:00,101.425,101.475,101.343,101.445,4229639951.0
2006-12-12 20:00:00,101.46,101.486,101.35,101.458,4777399464.0
2006-12-12 21:00:00,101.47,101.58,101.38,101.405,4579041121.0
2006-12-12 22:00:00,101.41,101.45,101.285,101.32,4208697031.0
2006-12-12 23:00:00,101.325,101.35,101.218,101.295,4414391790.0
2006-12-13 00:00:00,101.287,101.32,101.171,101.225,3035299945.0
2006-12-13 01:00:00,101.23,101.315,101.18,101.245,4178958940.0
2006-12-13 02:00:00,101.245,101.45,101.23,101.45,4166435112.0
2006-12-13 03:00:00,101.445,101.52,101.358,101.492,4123086931.0
2006-12-13 04:00:00,101.492,101.57,101.4,101.535,4443913965.0
2006-12-13 05:00:00,101.53,101.54,101.439,101.475,4208186834.0
2006-12-13 06:00:00,101.47,101.516,101.395,101.465,4479841683.0
2006-12-13 07:00:00,101.46,101.552,101.423,101.5,4701123105.0
2006-12-13 08:00:00,101.505,101.58,101.435,101.52,4240417611.0
2006-12-13 09:00:00,101.52,101.62,101.455,101.57,3998516676.0
2006-12-13 10:00:00,101.565,101.76,101.555,101.555,11332437790.0
2006-12-13 11:00:00,101.548,101.705,101.51,101.555,9400061654.0
2006-12-13 12:00:00,101.568,101.67,101.508,101.635,7296492472.0
2006-12-13 13:00:00,101.63,101.728,101.6,101.66,5016589861.0
2006-12-13 14:00:00,101.66,101.809,101.65,101.73,5273231919.0
2006-12-13 15:00:00,101.723,101.855,101.63,101.77,4721365654.0
2006-12-13 16:00:00,101.755,101.83,101.593,101.675,5564598678.0
2006-12-13 17:00:00,101.67,101.688,101.45,101.45,5333804413.0
2006-12-13 18:00:00,101.443,101.71,101.412,101.68,4567746287.0
2006-12-13 19:00:00,101.673,101.79,101.64,101.75,4657764081.0
2006-12-13 20:00:00,101.725,101.788,101.628,101.7,5014154347.0
2006-12-13 21:00:00,101.7,101.725,101.543,101.585,4940146248.0
2006-12-13 22:00:00,101.593,101.7,101.53,101.535,4158481674.0
2006-12-13 23:00:00,101.535,101.6,101.48,101.6,4402455753.0
2006-12-14 00:00:00,101.59,101.725,101.54,101.57,3393226203.0
2006-12-14 01:00:00,101.565,101.595,101.495,101.53,4539486812.0
2006-12-14 02:00:00,101.53,101.62,101.487,101.57,4547586037.0
2006-12-14 03:00:00,101.575,101.64,101.452,101.525,4178683740.0
2006-12-14 04:00:00,101.525,101.625,101.48,101.61,4496986947.0
2006-12-14 05:00:00,101.595,101.655,101.55,101.618,3946762616.0
2006-12-14 06:00:00,101.62,101.765,101.605,101.695,4860919923.0
2006-12-14 07:00:00,101.705,101.725,101.593,101.64,5097961136.0
2006-12-14 08:00:00,101.655,101.675,101.46,101.488,4653575107.0
2006-12-14 09:00:00,101.48,101.567,101.437,101.533,4560580147.0
2006-12-14 10:00:00,101.535,101.633,101.452,101.53,5282370715.0
2006-12-14 11:00:00,101.54,101.562,101.31,101.44,5530218262.0
2006-12-14 12:00:00,101.445,101.631,101.397,101.603,4796682151.0
2006-12-14 13:00:00,101.6,101.678,101.53,101.585,5203728577.0
2006-12-14 14:00:00,101.575,101.71,101.545,101.64,4826548976.0
2006-12-14 15:00:00,101.635,101.84,101.579,101.708,7079951659.0
2006-12-14 16:00:00,101.705,101.93,101.674,101.853,9396382221.0
2006-12-14 17:00:00,101.855,101.904,101.608,101.61,11391193120.0
2006-12-14 18:00:00,101.615,101.735,101.55,101.66,3870496513.0
2006-12-14 19:00:00,101.665,101.835,101.595,101.805,4167550768.0
2006-12-14 20:00:00,101.8,101.935,101.757,101.82,4701857705.0
2006-12-14 21:00:00,101.825,101.892,101.795,101.84,4606459221.0
2006-12-14 22:00:00,101.845,101.89,101.718,101.735,4087783754.0
2006-12-14 23:00:00,101.74,101.845,101.712,101.765,4325512521.0
2006-12-15 00:00:00,101.758,101.758,101.665,101.725,3489975659.0
2006-12-15 01:00:00,101.73,101.808,101.635,101.77,4088286765.0
2006-12-15 02:00:00,101.773,102.05,101.695,101.995,4426244916.0
2006-12-15 03:00:00,101.99,101.99,101.793,101.83,3882533034.0
2006-12-15 04:00:00,101.825,101.87,101.671,101.805,4443907592.0
2006-12-15 05:00:00,101.8,101.925,101.788,101.84,4677046260.0
2006-12-15 06:00:00,101.845,101.858,101.715,101.84,3991673673.0
2006-12-15 07:00:00,101.84,101.902,101.788,101.855,3594110898.0
2006-12-15 08:00:00,101.855,101.929,101.8,101.9,11162414725.0
2006-12-15 09:00:00,101.898,102.05,101.843,101.965,9498235612.0
2006-12-15 10:00:00,101.988,102.31,101.931,102.28,7378440674.0
2006-12-15 11:00:00,102.28,102.348,102.18,102.215,4727852362.0
2006-12-15 12:00:00,102.215,102.307,102.108,102.28,5107768027.0
2006-12-15 13:00:00,102.273,102.305,102.179,102.19,4905270031.0
2006-12-15 14:00:00,102.185,102.374,102.133,102.24,5462170585.0
2006-12-15 15:00:00,102.23,102.335,101.818,101.855,4951739726.0
2006-12-15 16:00:00,101.86,101.935,101.42,101.655,4555949598.0
2006-12-15 17:00:00,101.648,101.843,101.5,101.55,4728710125.0
2006-12-15 18:00:00,101.52,101.795,101.49,101.775,5191110701.0
2006-12-15 19:00:00,101.765,102.02,101.765,101.91,4916528252.0
2006-12-15 20:00:00,101.903,101.955,101.848,101.885,4203144411.0
2006-12-15 21:00:00,101.885,102.03,101.868,101.995,4513344994.0
2006-12-15 22:00:00,101.985,102.04,101.91,101.965,4026401310.0
2006-12-15 23:00:00,101.96,102.06,101.96,102.025,4357133864.0
2006-12-18 01:00:00,102.025,102.025,101.797,101.9,3944335394.0
2006-12-18 02:00:00,101.9,101.975,101.87,101.895,4352113164.0
2006-12-18 03:00:00,101.9,101.945,101.848,101.915,3564334699.0
2006-12-18 04:00:00,101.905,101.96,101.866,101.945,4485312055.0
2006-12-18 05:00:00,101.95,101.965,101.883,101.945,3706558629.0
2006-12-18 06:00:00,101.945,102.0,101.935,101.965,4442434667.0
2006-12-18 07:00:00,101.965,101.985,101.853,101.888,4176797131.0
2006-12-18 08:00:00,101.89,101.89,101.751,101.855,4872776442.0
2006-12-18 09:00:00,101.865,101.872,101.77,101.86,5171863016.0
2006-12-18 10:00:00,101.875,101.935,101.663,101.848,4651920365.0
2006-12-18 11:00:00,101.84,101.94,101.751,101.815,4647833932.0
2006-12-18 12:00:00,101.825,101.835,101.64,101.735,4925825644.0
2006-12-18 13:00:00,101.73,102.095,101.701,101.925,5612959387.0
2006-12-18 14:00:00,101.95,102.01,101.837,101.983,4938307238.0
2006-12-18 15:00:00,101.99,102.24,101.95,102.185,4981117218.0
2006-12-18 16:00:00,102.185,102.25,102.095,102.14,4206414890.0
2006-12-18 17:00:00,102.14,102.215,102.048,102.053,6938784311.0
2006-12-18 18:00:00,102.04,102.14,101.977,102.038,9575487102.0
2006-12-18 19:00:00,102.04,102.105,101.98,102.04,11265581819.0
2006-12-18 20:00:00,102.045,102.055,101.96,102.02,3483840092.0
2006-12-18 21:00:00,102.02,102.065,101.975,102.065,4128350702.0
2006-12-18 22:00:00,102.04,102.07,101.93,101.97,4486860627.0
2006-12-18 23:00:00,101.975,102.065,101.933,102.04,4387243758.0
2006-12-19 00:00:00,102.04,102.098,101.963,102.015,3356618426.0
2006-12-19 01:00:00,102.03,102.08,101.988,102.048,4297025122.0
2006-12-19 02:00:00,102.048,102.15,101.976,102.04,4240480843.0
2006-12-19 03:00:00,102.035,102.11,101.934,102.02,4124962606.0
2006-12-19 04:00:00,102.015,102.073,101.963,102.05,4442929065.0
2006-12-19 05:00:00,102.045,102.165,102.002,102.02,4505182218.0
2006-12-19 06:00:00,102.025,102.118,101.965,102.105,4024730995.0
2006-12-19 07:00:00,102.11,102.135,102.075,102.105,2569789311.0
2006-12-19 08:00:00,102.1,102.117,101.995,102.02,11021422188.0
2006-12-19 09:00:00,102.018,102.337,101.956,102.265,9522354981.0
2006-12-19 10:00:00,102.293,102.32,102.097,102.1,4936044856.0
2006-12-19 11:00:00,102.1,102.1,101.905,102.05,1803514199.0
2006-12-19 12:00:00,102.05,102.06,101.845,101.99,5124255148.0
2006-12-19 13:00:00,101.983,102.05,101.872,101.885,4869010543.0
2006-12-19 14:00:00,101.89,102.195,101.89,102.065,5564031664.0
2006-12-19 15:00:00,102.05,102.295,102.014,102.185,4995201899.0
2006-12-19 16:00:00,102.175,102.205,102.025,102.08,4635173097.0
2006-12-19 17:00:00,102.088,102.265,102.07,102.175,4730871888.0
2006-12-19 18:00:00,102.16,102.195,101.948,102.0,5117368071.0
2006-12-19 19:00:00,101.985,102.195,101.972,102.09,4841544963.0
2006-12-19 20:00:00,102.088,102.405,102.015,102.385,4166921502.0
2006-12-19 21:00:00,102.4,102.41,102.275,102.29,4628089282.0
2006-12-19 22:00:00,102.32,102.427,102.285,102.395,3949073897.0
2006-12-19 23:00:00,102.405,102.5,102.363,102.415,4614257918.0
2006-12-20 00:00:00,102.42,102.455,102.31,102.415,3199277953.0
2006-12-20 01:00:00,102.435,102.49,102.314,102.44,4091869526.0
2006-12-20 02:00:00,102.44,102.665,102.385,102.605,4031706628.0
2006-12-20 03:00:00,102.605,102.62,102.472,102.59,4195763855.0
2006-12-20 04:00:00,102.585,102.649,102.425,102.445,4580990527.0
2006-12-20 05:00:00,102.45,102.495,102.362,102.42,3879994072.0
2006-12-20 06:00:00,102.42,102.51,102.403,102.45,4450538671.0
2006-12-20 07:00:00,102.45,102.515,102.389,102.488,4252029729.0
2006-12-20 08:00:00,102.495,102.515,102.365,102.42,4759869426.0
2006-12-20 09:00:00,102.435,102.515,102.389,102.475,5062012142.0
2006-12-20 10:00:00,102.48,102.525,102.31,102.338,4663498303.0
2006-12-20 11:00:00,102.33,102.745,102.288,102.67,4598531068.0
2006-12-20 12:00:00,102.68,102.74,102.385,102.415,5122466573.0
2006-12-20 13:00:00,102.42,102.54,102.325,102.53,5572563312.0
2006-12-20 14:00:00,102.525,102.892,102.485,102.813,4802312203.0
2006-12-20 15:00:00,102.82,103.215,102.78,103.08,5216928452.0
2006-12-20 16:00:00,103.08,103.185,102.995,103.13,4651604286.0
2006-12-20 17:00:00,103.13,103.33,103.062,103.188,7556310861.0
2006-12-20 18:00:00,103.18,103.214,103.004,103.073,9614293434.0
2006-12-20 19:00:00,103.075,103.16,102.94,103.11,11267953287.0
2006-12-20 20:00:00,103.115,103.175,103.005,103.175,3780901377.0
2006-12-20 21:00:00,103.175,103.2,102.975,103.04,4160850539.0
2006-12-20 22:00:00,103.035,103.09,102.985,103.085,4153347780.0
2006-12-20 23:00:00,103.09,103.116,102.935,103.065,4496472561.0
2006-12-21 00:00:00,103.065,103.08,102.975,103.045,3856985308.0
2006-12-21 01:00:00,103.05,103.115,102.97,103.073,4064428715.0
2006-12-21 02:00:00,103.073,103.141,103.0,103.13,3792934987.0
2006-12-21 03:00:00,103.125,103.155,102.991,103.06,3827918883.0
2006-12-21 04:00:00,103.055,103.112,102.998,103.04,4078216556.0
2006-12-21 05:00:00,103.035,103.066,102.983,103.045,3795749801.0
2006-12-21 06:00:00,103.05,103.094,102.998,103.04,4061951198.0
2006-12-21 07:00:00,103.04,103.07,102.98,103.015,3096262241.0
2006-12-21 08:00:00,103.01,103.159,102.96,103.075,11111192908.0
2006-12-21 09:00:00,103.085,103.185,102.927,103.07,9709643774.0
2006-12-21 10:00:00,103.083,103.23,102.992,103.215,7487925291.0
2006-12-21 11:00:00,103.205,103.22,102.715,102.75,4502146806.0
2006-12-21 12:00:00,102.74,102.885,102.59,102.82,5241551458.0
2006-12-21 13:00:00,102.813,102.945,102.773,102.905,4874333181.0
2006-12-21 14:00:00,102.91,102.91,102.68,102.81,5490395941.0
2006-12-21 15:00:00,102.805,102.92,102.49,102.55,5142739797.0
2006-12-21 16:00:00,102.54,102.62,102.365,102.38,4552761059.0
2006-12-21 17:00:00,102.388,102.595,102.313,102.545,4653729160.0
2006-12-21 18:00:00,102.505,102.655,102.381,102.47,5008074166.0
2006-12-21 19:00:00,102.46,102.546,102.375,102.535,4813159353.0
2006-12-21 20:00:00,102.533,102.54,102.375,102.46,4229929182.0
2006-12-21 21:00:00,102.46,102.56,102.39,102.49,4512594972.0
2006-12-21 22:00:00,102.485,102.523,102.37,102.46,3829241117.0
2006-12-21 23:00:00,102.455,102.46,102.345,102.395,4432774253.0
2006-12-22 00:00:00,102.405,102.427,102.3,102.42,3681294738.0
2006-12-22 01:00:00,102.42,102.445,102.34,102.34,3471155334.0
2006-12-22 02:00:00,102.33,102.466,102.3,102.44,4254228945.0
2006-12-22 03:00:00,102.445,102.488,102.358,102.43,3584425949.0
2006-12-22 04:00:00,102.43,102.452,102.33,102.38,4342818646.0
2006-12-22 05:00:00,102.38,102.468,102.324,102.383,4120320812.0
2006-12-22 06:00:00,102.385,102.424,102.315,102.385,4807251363.0
2006-12-22 07:00:00,102.395,102.463,102.348,102.405,4856763659.0
2006-12-22 08:00:00,102.415,102.518,102.345,102.498,4500754142.0
2006-12-22 09:00:00,102.49,102.605,102.448,102.52,4511938396.0
2006-12-22 10:00:00,102.53,102.571,102.465,102.52,5093488250.0
2006-12-22 11:00:00,102.525,102.55,102.38,102.47,5363163796.0
2006-12-22 12:00:00,102.465,102.745,102.45,102.658,4805124250.0
2006-12-22 13:00:00,102.665,102.7,102.515,102.6,5115029975.0
2006-12-22 14:00:00,102.6,102.607,102.358,102.44,4363224408.0
2006-12-22 15:00:00,102.44,102.6,102.281,102.353,7166879573.0
2006-12-22 16:00:00,102.34,102.557,102.289,102.465,9729778447.0
2006-12-22 17:00:00,102.51,102.74,102.51,102.57,11515275449.0
2006-12-22 18:00:00,102.58,102.706,102.525,102.665,3610209443.0
2006-12-22 19:00:00,102.67,102.725,102.543,102.635,3871942657.0
2006-12-22 20:00:00,102.625,102.68,102.53,102.605,3648494299.0
2006-12-22 21:00:00,102.6,102.655,102.52,102.605,3493646384.0
2006-12-22 22:00:00,102.61,102.68,102.555,102.67,3452816198.0
2006-12-22 23:00:00,102.66,102.67,102.43,102.52,2999552691.0
2006-12-26 10:00:00,102.515,102.662,102.515,102.645,12074923036.0
2006-12-26 11:00:00,102.65,102.673,102.57,102.615,9435676954.0
2006-12-26 12:00:00,102.63,102.675,102.558,102.63,6861933437.0
2006-12-26 13:00:00,102.63,102.662,102.521,102.625,4350705893.0
2006-12-26 14:00:00,102.625,102.672,102.49,102.515,4867071723.0
2006-12-26 15:00:00,102.508,102.621,102.5,102.61,4686281408.0
2006-12-26 16:00:00,102.615,102.665,102.455,102.455,5445200538.0
2006-12-26 17:00:00,102.45,102.631,102.413,102.505,5145424290.0
2006-12-26 18:00:00,102.5,102.56,102.44,102.5,4428080538.0
2006-12-26 19:00:00,102.515,102.657,102.487,102.645,4524578843.0
2006-12-26 20:00:00,102.63,102.657,102.45,102.485,4759611332.0
2006-12-26 21:00:00,102.475,102.575,102.444,102.575,4845926409.0
2006-12-26 22:00:00,102.573,102.639,102.477,102.635,4219753598.0
2006-12-26 23:00:00,102.635,102.638,102.527,102.555,4267902614.0
2006-12-27 00:00:00,102.55,102.55,102.44,102.495,2870856239.0
2006-12-27 01:00:00,102.49,102.535,102.425,102.49,4052342633.0
2006-12-27 02:00:00,102.498,102.58,102.365,102.43,4031003169.0
2006-12-27 03:00:00,102.435,102.441,102.272,102.33,3633303571.0
2006-12-27 04:00:00,102.32,102.326,102.1,102.16,4211857243.0
2006-12-27 05:00:00,102.16,102.23,102.07,102.193,4263475970.0
2006-12-27 06:00:00,102.195,102.225,102.056,102.14,4784138235.0
2006-12-27 07:00:00,102.15,102.24,102.07,102.18,4729949059.0
2006-12-27 08:00:00,102.235,102.236,102.105,102.22,4444875827.0
2006-12-27 09:00:00,102.21,102.281,102.145,102.22,4407066510.0
2006-12-27 10:00:00,102.23,102.318,102.114,102.165,5116964980.0
2006-12-27 11:00:00,102.19,102.245,102.018,102.09,5586974874.0
2006-12-27 12:00:00,102.075,102.2,102.065,102.113,4619356627.0
2006-12-27 13:00:00,102.12,102.185,102.045,102.07,4955464032.0
2006-12-27 14:00:00,102.07,102.09,101.865,101.935,4442507235.0
2006-12-27 15:00:00,101.935,102.08,101.824,101.955,7422150781.0
2006-12-27 16:00:00,101.94,101.975,101.644,101.875,10538698760.0
2006-12-27 17:00:00,101.85,102.2,101.85,102.2,13063688880.0
2006-12-27 18:00:00,102.2,102.3,102.135,102.26,11574134903.0
2006-12-27 19:00:00,102.27,102.275,102.126,102.175,7354650222.0
2006-12-27 20:00:00,102.18,102.27,102.14,102.27,4181639963.0
2006-12-27 21:00:00,102.263,102.286,102.16,102.22,3590399878.0
2006-12-27 22:00:00,102.23,102.31,102.198,102.242,3314769935.0
2006-12-27 23:00:00,102.24,102.295,102.157,102.24,3661350111.0
2006-12-28 00:00:00,102.258,102.258,102.037,102.09,3653624631.0
2006-12-28 01:00:00,102.085,102.25,102.085,102.24,3896603480.0
2006-12-28 02:00:00,102.23,102.28,102.095,102.245,3779899483.0
2006-12-28 03:00:00,102.25,102.31,102.174,102.288,3574128478.0
2006-12-28 04:00:00,102.29,102.33,102.237,102.28,3296724873.0
2006-12-28 05:00:00,102.282,102.31,102.218,102.27,3527836076.0
2006-12-28 06:00:00,102.26,102.265,102.163,102.233,3286713719.0
2006-12-28 07:00:00,102.24,102.24,102.142,102.18,3998914248.0
2006-12-28 08:00:00,102.185,102.268,102.13,102.2,7559119183.0
2006-12-28 09:00:00,102.19,102.29,102.173,102.25,11673742952.0
2006-12-28 10:00:00,102.25,102.33,102.192,102.29,13172087075.0
2006-12-28 11:00:00,102.29,102.387,102.215,102.37,10534146684.0
2006-12-28 12:00:00,102.385,102.45,102.33,102.395,7100826518.0
2006-12-28 13:00:00,102.385,102.51,102.305,102.5,4318216510.0
2006-12-28 14:00:00,102.52,102.62,102.38,102.485,5241592927.0
2006-12-28 15:00:00,102.483,102.6,102.292,102.37,4736480008.0
2006-12-28 16:00:00,102.37,102.42,102.193,102.26,5548135462.0
2006-12-28 17:00:00,102.315,102.64,102.285,102.53,5280951188.0
2006-12-28 18:00:00,102.54,102.635,102.473,102.53,4431610111.0
2006-12-28 19:00:00,102.54,102.543,102.33,102.425,4428884739.0
2006-12-28 20:00:00,102.41,102.45,102.36,102.41,4868211591.0
2006-12-28 21:00:00,102.4,102.46,102.341,102.455,4770987213.0
2006-12-28 22:00:00,102.453,102.522,102.42,102.458,4213460513.0
2006-12-28 23:00:00,102.46,102.525,102.407,102.45,4160795380.0
2006-12-29 00:00:00,102.445,102.505,102.376,102.475,2543067533.0
2006-12-29 01:00:00,102.47,102.487,102.415,102.453,3186362931.0
2006-12-29 02:00:00,102.45,102.495,102.405,102.495,4218379742.0
2006-12-29 03:00:00,102.483,102.572,102.424,102.558,4012476932.0
2006-12-29 04:00:00,102.56,102.57,102.476,102.525,4795933133.0
2006-12-29 05:00:00,102.535,102.56,102.481,102.52,5098016458.0
2006-12-29 06:00:00,102.535,102.535,102.432,102.463,4429365189.0
2006-12-29 07:00:00,102.455,102.487,102.282,102.345,4306348248.0
2006-12-29 08:00:00,102.365,102.46,102.31,102.35,5163717605.0
2006-12-29 09:00:00,102.36,102.46,102.293,102.45,5516051752.0
2006-12-29 10:00:00,102.45,102.472,102.367,102.418,4728203454.0
2006-12-29 11:00:00,102.425,102.54,102.377,102.47,5260109382.0
2006-12-29 12:00:00,102.47,102.58,102.371,102.57,3878841140.0
2006-12-29 13:00:00,102.56,102.592,102.271,102.355,7400549105.0
2006-12-29 14:00:00,102.345,102.705,102.299,102.645,10782617973.0
2006-12-29 15:00:00,102.64,102.667,102.51,102.525,13191938266.0
2006-12-29 16:00:00,102.525,102.6,102.332,102.4,12232169165.0
2006-12-29 17:00:00,102.405,102.425,102.106,102.37,7550672966.0
2006-12-29 18:00:00,102.365,102.395,102.07,102.095,4045874112.0
2006-12-29 19:00:00,102.088,102.207,101.943,102.125,3672607878.0
2006-12-29 20:00:00,102.145,102.27,102.078,102.137,3519061482.0
2006-12-29 21:00:00,102.135,102.165,102.07,102.16,2946370351.0
2006-12-29 22:00:00,102.158,102.158,101.93,102.0,2896133842.0
2006-12-29 23:00:00,101.995,102.148,101.995,102.088,1344020117.0
2007-01-02 09:00:00,102.085,102.085,101.915,101.95,509957843.0
2007-01-02 10:00:00,101.955,101.965,101.777,101.86,7619368003.0
2007-01-02 11:00:00,101.85,102.13,101.79,101.95,12077828094.0
2007-01-02 12:00:00,101.95,102.033,101.75,102.0,13181553549.0
2007-01-02 13:00:00,102.005,102.15,101.947,102.12,10868275875.0
2007-01-02 14:00:00,102.135,102.168,101.983,102.065,7658957528.0
2007-01-02 15:00:00,102.065,102.15,101.795,101.9,4850919029.0
2007-01-02 16:00:00,101.9,102.06,101.805,101.96,5285723713.0
2007-01-02 17:00:00,101.953,102.08,101.888,101.925,4728044062.0
2007-01-02 18:00:00,101.93,102.01,101.805,102.01,5488377400.0
2007-01-02 19:00:00,102.005,102.015,101.875,101.89,5124935734.0
2007-01-02 20:00:00,101.88,101.975,101.866,101.95,4154506961.0
2007-01-02 21:00:00,101.955,102.054,101.933,101.965,4370883366.0
2007-01-02 22:00:00,101.95,102.11,101.883,102.09,5149471354.0
2007-01-02 23:00:00,102.08,102.135,101.897,101.935,4589895901.0
2007-01-03 00:00:00,101.933,101.978,101.875,101.943,3894651336.0
2007-01-03 01:00:00,101.95,102.001,101.878,101.98,3835334998.0
2007-01-03 02:00:00,101.98,102.065,101.908,101.94,4598973412.0
2007-01-03 03:00:00,101.933,101.975,101.876,101.93,3840987508.0
2007-01-03 04:00:00,101.935,101.935,101.805,101.82,4551938593.0
2007-01-03 05:00:00,101.83,101.895,101.785,101.86,5056938544.0
2007-01-03 06:00:00,101.875,101.98,101.817,101.915,4441414746.0
2007-01-03 07:00:00,101.91,101.954,101.854,101.915,4193180472.0
2007-01-03 08:00:00,101.925,101.955,101.83,101.915,4792281539.0
2007-01-03 09:00:00,101.92,102.098,101.887,101.95,5383601676.0
2007-01-03 10:00:00,101.945,102.074,101.87,101.983,4728429161.0
2007-01-03 11:00:00,101.99,102.075,101.915,101.97,5342089068.0
2007-01-03 12:00:00,101.96,102.21,101.94,102.045,4931340359.0
2007-01-03 13:00:00,102.045,102.065,101.886,102.035,7473510548.0
2007-01-03 14:00:00,102.02,102.175,101.972,102.075,10939906602.0
2007-01-03 15:00:00,102.075,102.13,101.795,102.06,13350628671.0
2007-01-03 16:00:00,102.06,102.085,101.95,101.99,12140446392.0
2007-01-03 17:00:00,102.0,102.078,101.912,101.94,7566032416.0
2007-01-03 18:00:00,101.94,102.28,101.925,102.17,5990497830.0
2007-01-03 19:00:00,102.175,102.23,102.07,102.138,5321701618.0
2007-01-03 20:00:00,102.13,102.14,101.989,102.028,4454504423.0
2007-01-03 21:00:00,102.035,102.065,101.79,101.79,4483175935.0
2007-01-03 22:00:00,101.783,101.82,101.688,101.785,4835455397.0
2007-01-03 23:00:00,101.78,101.785,101.675,101.685,4560915113.0
2007-01-04 00:00:00,101.685,101.787,101.685,101.74,2395821221.0
2007-01-04 01:00:00,101.733,101.765,101.665,101.735,4866311188.0
2007-01-04 02:00:00,101.735,101.784,101.66,101.723,4866477280.0
2007-01-04 03:00:00,101.73,101.791,101.683,101.77,4401623636.0
2007-01-04 04:00:00,101.755,101.848,101.715,101.83,4651281364.0
2007-01-04 05:00:00,101.83,101.863,101.758,101.828,4737608399.0
2007-01-04 06:00:00,101.835,101.881,101.793,101.863,4666277822.0
2007-01-04 07:00:00,101.865,101.885,101.75,101.765,4299301040.0
2007-01-04 08:00:00,101.773,101.855,101.745,101.855,5143041394.0
2007-01-04 09:00:00,101.845,101.902,101.73,101.78,5819144931.0
2007-01-04 10:00:00,101.785,101.885,101.687,101.83,7641257474.0
2007-01-04 11:00:00,101.82,101.84,101.559,101.77,11817789780.0
2007-01-04 12:00:00,101.76,101.8,101.605,101.66,13453384802.0
2007-01-04 13:00:00,101.66,101.695,101.53,101.59,10943024270.0
2007-01-04 14:00:00,101.605,101.655,101.465,101.505,7518308794.0
2007-01-04 15:00:00,101.505,101.56,101.365,101.38,4886181346.0
2007-01-04 16:00:00,101.38,101.595,101.335,101.515,5330926093.0
2007-01-04 17:00:00,101.53,101.55,101.33,101.4,4708563174.0
2007-01-04 18:00:00,101.405,101.481,101.278,101.35,5443399694.0
2007-01-04 19:00:00,101.365,101.39,101.228,101.31,5007633962.0
2007-01-04 20:00:00,101.3,101.36,101.205,101.31,4379629781.0
2007-01-04 21:00:00,101.317,101.355,101.065,101.115,4472570231.0
2007-01-04 22:00:00,101.095,101.14,101.045,101.115,5024218789.0
2007-01-04 23:00:00,101.105,101.132,100.984,101.07,4728063374.0
2007-01-05 00:00:00,101.068,101.068,100.909,100.918,3726252844.0
2007-01-05 01:00:00,100.93,100.967,100.785,100.865,4597765243.0
2007-01-05 02:00:00,100.865,100.875,100.478,100.505,4683230796.0
2007-01-05 03:00:00,100.505,100.681,100.46,100.655,4914542646.0
2007-01-05 04:00:00,100.67,100.675,100.595,100.632,4318436326.0
2007-01-05 05:00:00,100.625,100.668,100.466,100.495,4302617566.0
2007-01-05 06:00:00,100.5,100.537,100.426,100.47,4929420582.0
2007-01-05 07:00:00,100.475,100.53,100.415,100.455,5272000227.0
2007-01-05 08:00:00,100.445,100.543,100.425,100.425,4660396807.0
2007-01-05 09:00:00,100.405,100.633,100.345,100.615,5452915764.0
2007-01-05 10:00:00,100.615,100.645,100.246,100.315,4911389780.0
2007-01-05 11:00:00,100.315,100.44,100.195,100.355,7404164564.0
2007-01-05 12:00:00,100.35,100.493,100.293,100.405,11165612431.0
2007-01-05 13:00:00,100.405,100.435,100.217,100.265,13460995758.0
2007-01-05 14:00:00,100.26,100.82,100.26,100.58,11720235615.0
2007-01-05 15:00:00,100.59,100.955,100.41,100.925,7652116074.0
2007-01-05 16:00:00,100.92,101.13,100.74,100.92,5935686586.0
2007-01-05 17:00:00,100.915,101.055,100.828,100.953,5241884444.0
2007-01-05 18:00:00,100.955,101.077,100.86,101.025,4531425614.0
2007-01-05 19:00:00,101.023,101.095,100.945,101.005,4917127642.0
2007-01-05 20:00:00,100.998,101.035,100.896,101.005,5011254900.0
2007-01-05 21:00:00,101.005,101.14,101.005,101.08,4667980251.0
2007-01-05 22:00:00,101.095,101.2,101.055,101.2,4455226729.0
2007-01-05 23:00:00,101.193,101.215,101.06,101.1,4825975502.0
2007-01-08 00:00:00,101.1,101.145,101.1,101.13,310037968.0
2007-01-08 01:00:00,101.15,101.155,101.0,101.02,4642038574.0
2007-01-08 02:00:00,101.02,101.036,100.79,100.81,4685962109.0
2007-01-08 03:00:00,100.8,100.845,100.703,100.795,4915400726.0
2007-01-08 04:00:00,100.79,100.85,100.759,100.808,4513170320.0
2007-01-08 05:00:00,100.815,100.915,100.78,100.905,4478335079.0
2007-01-08 06:00:00,100.9,100.945,100.835,100.855,4606301861.0
2007-01-08 07:00:00,100.855,100.885,100.739,100.808,4891876228.0
2007-01-08 08:00:00,100.805,100.855,100.67,100.723,5002640974.0
2007-01-08 09:00:00,100.725,100.84,100.643,100.735,4560001011.0
2007-01-08 10:00:00,100.743,100.96,100.672,100.905,5110394216.0
2007-01-08 11:00:00,100.91,100.944,100.775,100.83,5913503370.0
2007-01-08 12:00:00,100.825,100.845,100.657,100.8,7638844923.0
2007-01-08 13:00:00,100.75,101.0,100.75,100.92,11685287117.0
2007-01-08 14:00:00,100.905,101.045,100.87,100.89,13365190479.0
2007-01-08 15:00:00,100.9,101.045,100.827,100.91,11015316712.0
2007-01-08 16:00:00,100.925,100.977,100.597,100.655,7372117429.0
2007-01-08 17:00:00,100.665,100.765,100.56,100.705,4931439874.0
2007-01-08 18:00:00,100.72,100.815,100.505,100.58,5484630883.0
2007-01-08 19:00:00,100.59,100.932,100.515,100.83,4899483930.0
2007-01-08 20:00:00,100.84,100.895,100.683,100.87,5360858130.0
2007-01-08 21:00:00,100.865,101.009,100.811,100.98,4892799267.0
2007-01-08 22:00:00,100.97,101.056,100.922,100.98,4282266361.0
2007-01-08 23:00:00,100.987,101.085,100.94,101.05,4412506013.0
2007-01-09 00:00:00,101.035,101.18,101.005,101.155,4614214786.0
2007-01-09 01:00:00,101.145,101.17,101.008,101.065,4602055623.0
2007-01-09 02:00:00,101.065,101.245,101.015,101.16,4655402091.0
2007-01-09 03:00:00,101.18,101.32,101.164,101.22,4656731467.0
2007-01-09 04:00:00,101.235,101.284,101.18,101.267,4537558105.0
2007-01-09 05:00:00,101.26,101.332,101.228,101.275,4097083333.0
2007-01-09 06:00:00,101.285,101.375,101.265,101.305,4751315474.0
2007-01-09 07:00:00,101.31,101.31,101.162,101.29,5369313387.0
2007-01-09 08:00:00,101.28,101.34,101.147,101.245,4844764212.0
2007-01-09 09:00:00,101.235,101.28,101.12,101.21,5468431499.0
2007-01-09 10:00:00,101.21,101.32,101.13,101.225,4933835150.0
2007-01-09 11:00:00,101.225,101.42,101.175,101.405,7409199103.0
2007-01-09 12:00:00,101.38,101.404,101.238,101.29,11146420020.0
2007-01-09 13:00:00,101.29,101.492,101.265,101.385,13400299081.0
2007-01-09 14:00:00,101.39,101.407,101.235,101.25,11837116731.0
2007-01-09 15:00:00,101.26,101.327,101.013,101.105,7874403450.0
2007-01-09 16:00:00,101.09,101.385,101.088,101.34,5897412051.0
2007-01-09 17:00:00,101.345,101.37,101.205,101.228,5236061669.0
2007-01-09 18:00:00,101.245,101.385,101.195,101.355,4573663080.0
2007-01-09 19:00:00,101.353,101.37,101.222,101.345,5086279006.0
2007-01-09 20:00:00,101.333,101.436,101.293,101.395,4991237309.0
2007-01-09 21:00:00,101.395,101.495,101.277,101.47,4659175907.0
2007-01-09 22:00:00,101.475,101.53,101.42,101.51,4447393398.0
2007-01-09 23:00:00,101.503,101.505,101.365,101.38,4579176035.0
2007-01-10 00:00:00,101.385,101.49,101.27,101.45,4885397990.0
2007-01-10 01:00:00,101.46,101.46,101.318,101.37,4420504610.0
2007-01-10 02:00:00,101.37,101.441,101.29,101.44,4655995586.0
2007-01-10 03:00:00,101.43,101.485,101.333,101.365,4866696705.0
2007-01-10 04:00:00,101.36,101.397,101.305,101.38,4733692333.0
2007-01-10 05:00:00,101.38,101.425,101.31,101.32,4117519947.0
2007-01-10 06:00:00,101.315,101.349,101.217,101.255,4396609300.0
2007-01-10 07:00:00,101.255,101.306,101.18,101.298,4894530878.0
2007-01-10 08:00:00,101.305,101.398,101.26,101.383,4921044942.0
2007-01-10 09:00:00,101.38,101.475,101.31,101.415,4623324555.0
2007-01-10 10:00:00,101.413,101.49,101.179,101.255,5165676287.0
2007-01-10 11:00:00,101.25,101.342,101.183,101.33,5812559177.0
2007-01-10 12:00:00,101.335,101.35,101.102,101.28,7854602145.0
2007-01-10 13:00:00,101.28,101.375,101.15,101.29,11865760275.0
2007-01-10 14:00:00,101.285,101.38,101.185,101.31,13460534712.0
2007-01-10 15:00:00,101.31,101.405,101.165,101.36,11112226407.0
2007-01-10 16:00:00,101.355,101.535,101.237,101.475,7553656219.0
2007-01-10 17:00:00,101.47,101.662,101.435,101.59,4977710210.0
2007-01-10 18:00:00,101.59,101.603,101.405,101.5,5416786755.0
2007-01-10 19:00:00,101.51,101.715,101.485,101.59,4857054049.0
2007-01-10 20:00:00,101.6,101.665,101.507,101.66,5318398050.0
2007-01-10 21:00:00,101.655,101.725,101.609,101.69,5044477740.0
2007-01-10 22:00:00,101.68,101.705,101.599,101.65,4157701670.0
2007-01-10 23:00:00,101.657,101.912,101.633,101.845,4298184363.0
2007-01-11 00:00:00,101.83,101.915,101.81,101.86,4513209074.0
2007-01-11 01:00:00,101.85,101.905,101.736,101.785,4406972397.0
2007-01-11 02:00:00,101.785,101.91,101.718,101.845,4690817877.0
2007-01-11 03:00:00,101.85,101.913,101.79,101.89,4763466053.0
2007-01-11 04:00:00,101.905,101.93,101.847,101.877,4301760127.0
2007-01-11 05:00:00,101.87,101.945,101.83,101.88,4417465834.0
2007-01-11 06:00:00,101.89,101.927,101.825,101.915,4930588427.0
2007-01-11 07:00:00,101.91,101.945,101.848,101.905,5364114088.0
2007-01-11 08:00:00,101.895,101.99,101.86,101.96,4882787159.0
2007-01-11 09:00:00,101.955,102.22,101.905,102.19,5295869397.0
2007-01-11 10:00:00,102.18,102.511,101.96,102.455,4961169137.0
2007-01-11 11:00:00,102.465,102.885,102.415,102.675,7531573735.0
2007-01-11 12:00:00,102.64,102.84,102.608,102.75,11948963198.0
2007-01-11 13:00:00,102.75,102.75,102.26,102.325,13482508668.0
2007-01-11 14:00:00,102.33,102.38,102.065,102.12,11895857312.0
2007-01-11 15:00:00,102.12,102.186,101.865,102.005,7811592101.0
2007-01-11 16:00:00,101.99,102.265,101.95,102.25,5943097811.0
2007-01-11 17:00:00,102.24,102.45,102.145,102.253,5202824039.0
2007-01-11 18:00:00,102.255,102.47,102.137,102.425,4590987425.0
2007-01-11 19:00:00,102.413,102.443,102.298,102.345,5045346596.0
2007-01-11 20:00:00,102.338,102.457,102.235,102.33,4895304604.0
2007-01-11 21:00:00,102.33,102.4,102.251,102.33,4498332326.0
2007-01-11 22:00:00,102.315,102.408,102.277,102.4,4344493428.0
2007-01-11 23:00:00,102.395,102.395,102.214,102.26,4738363797.0
2007-01-12 00:00:00,102.265,102.269,102.149,102.23,4744573791.0
2007-01-12 01:00:00,102.24,102.245,102.09,102.11,4518681759.0
2007-01-12 02:00:00,102.11,102.48,102.064,102.46,4694505717.0
2007-01-12 03:00:00,102.46,102.54,102.405,102.495,4278814153.0
2007-01-12 04:00:00,102.505,102.556,102.443,102.475,4559152768.0
2007-01-12 05:00:00,102.475,102.555,102.42,102.488,4793308154.0
2007-01-12 06:00:00,102.495,102.5,102.395,102.443,4985692433.0
2007-01-12 07:00:00,102.445,102.551,102.375,102.505,4498219252.0
2007-01-12 08:00:00,102.513,102.552,102.41,102.505,5206842442.0
2007-01-12 09:00:00,102.5,102.57,102.27,102.285,5997777316.0
2007-01-12 10:00:00,102.285,102.4,102.122,102.325,7856998295.0
2007-01-12 11:00:00,102.315,102.44,102.13,102.43,11501214342.0
2007-01-12 12:00:00,102.425,102.59,102.415,102.485,13538888106.0
2007-01-12 13:00:00,102.485,102.715,102.38,102.62,11754519996.0
2007-01-12 14:00:00,102.635,102.703,102.51,102.615,7366935092.0
2007-01-12 15:00:00,102.615,102.8,102.343,102.74,4824244145.0
2007-01-12 16:00:00,102.74,102.955,102.62,102.75,5372469400.0
2007-01-12 17:00:00,102.76,102.925,102.62,102.79,4869294654.0
2007-01-12 18:00:00,102.8,102.87,102.64,102.855,5457084479.0
2007-01-12 19:00:00,102.84,103.016,102.795,102.95,5004488184.0
2007-01-12 20:00:00,102.94,102.97,102.73,102.73,4361686237.0
2007-01-12 21:00:00,102.737,102.892,102.705,102.85,4421385111.0
2007-01-12 22:00:00,102.835,102.95,102.79,102.95,4673154319.0
2007-01-12 23:00:00,102.94,102.977,102.737,102.755,4708651934.0
2007-01-15 00:00:00,102.715,102.95,102.715,102.912,2254800351.0
2007-01-15 01:00:00,102.92,103.03,102.76,102.845,4273457366.0
2007-01-15 02:00:00,102.835,102.875,102.56,102.59,4500005760.0
2007-01-15 03:00:00,102.582,102.753,102.53,102.7,4770747042.0
2007-01-15 04:00:00,102.695,102.772,102.623,102.76,4538104894.0
2007-01-15 05:00:00,102.77,102.837,102.747,102.79,4539670705.0
2007-01-15 06:00:00,102.805,102.845,102.75,102.765,4246351041.0
2007-01-15 07:00:00,102.77,102.808,102.665,102.73,4330160198.0
2007-01-15 08:00:00,102.74,102.885,102.73,102.845,5010475495.0
2007-01-15 09:00:00,102.87,102.953,102.778,102.89,5382511556.0
2007-01-15 10:00:00,102.88,103.109,102.87,103.07,4892128197.0
2007-01-15 11:00:00,103.06,103.245,103.025,103.09,5354034405.0
2007-01-15 12:00:00,103.1,103.14,102.99,103.065,4913155247.0
2007-01-15 13:00:00,103.065,103.236,102.985,103.205,7260243720.0
2007-01-15 14:00:00,103.19,103.3,103.12,103.19,11619783166.0
2007-01-15 15:00:00,103.19,103.255,103.043,103.095,13477365406.0
2007-01-15 16:00:00,103.1,103.161,103.045,103.06,11761761555.0
2007-01-15 17:00:00,103.07,103.279,103.049,103.165,7825778550.0
2007-01-15 18:00:00,103.16,103.195,103.05,103.13,6043690689.0
2007-01-15 19:00:00,103.135,103.145,102.945,103.023,5239864300.0
2007-01-15 20:00:00,103.015,103.087,102.965,103.0,4652940364.0
2007-01-15 21:00:00,102.998,103.25,102.95,103.25,5223315045.0
2007-01-15 22:00:00,103.248,103.28,103.133,103.21,4679159676.0
2007-01-15 23:00:00,103.21,103.23,103.033,103.055,4590148220.0
2007-01-16 00:00:00,103.055,103.126,103.003,103.09,4376973403.0
2007-01-16 01:00:00,103.09,103.109,103.015,103.055,4685035294.0
2007-01-16 02:00:00,103.055,103.165,102.99,103.13,4834581064.0
2007-01-16 03:00:00,103.13,103.19,103.08,103.115,4426732846.0
2007-01-16 04:00:00,103.115,103.158,102.995,103.05,4601631555.0
2007-01-16 05:00:00,103.05,103.111,103.01,103.068,4637873404.0
2007-01-16 06:00:00,103.065,103.083,103.002,103.043,5219711524.0
2007-01-16 07:00:00,103.045,103.075,102.935,102.985,4505864675.0
2007-01-16 08:00:00,102.993,103.01,102.835,102.905,5252225258.0
2007-01-16 09:00:00,102.91,102.976,102.79,102.97,5961411497.0
2007-01-16 10:00:00,102.975,103.18,102.92,103.16,7783264271.0
2007-01-16 11:00:00,103.15,103.202,103.03,103.17,11899985262.0
2007-01-16 12:00:00,103.165,103.37,103.12,103.24,13387878640.0
2007-01-16 13:00:00,103.24,103.28,103.07,103.23,11560275121.0
2007-01-16 14:00:00,103.245,103.33,103.123,103.215,7249913180.0
2007-01-16 15:00:00,103.215,103.315,103.12,103.21,4972838219.0
2007-01-16 16:00:00,103.21,103.44,103.15,103.23,5287605990.0
2007-01-16 17:00:00,103.25,103.373,102.853,102.9,4901864652.0
2007-01-16 18:00:00,102.91,103.01,102.52,102.68,5392872538.0
2007-01-16 19:00:00,102.665,102.71,102.45,102.61,5154552939.0
2007-01-16 20:00:00,102.6,102.631,102.435,102.49,4441040437.0
2007-01-16 21:00:00,102.497,102.53,102.39,102.475,4679413517.0
2007-01-16 22:00:00,102.435,102.565,102.435,102.5,4497338944.0
2007-01-16 23:00:00,102.485,102.6,102.453,102.575,4451346101.0
2007-01-17 00:00:00,102.58,102.651,102.425,102.517,4692682565.0
2007-01-17 01:00:00,102.525,102.7,102.513,102.665,4105902716.0
2007-01-17 02:00:00,102.665,102.794,102.647,102.74,4349224826.0
2007-01-17 03:00:00,102.732,102.764,102.675,102.74,4640434738.0
2007-01-17 04:00:00,102.735,102.767,102.666,102.74,4386469017.0
2007-01-17 05:00:00,102.76,102.76,102.68,102.71,4511339193.0
2007-01-17 06:00:00,102.725,102.725,102.58,102.622,4531475483.0
2007-01-17 07:00:00,102.615,102.65,102.522,102.56,4442297340.0
2007-01-17 08:00:00,102.57,102.645,102.453,102.535,5158784683.0
2007-01-17 09:00:00,102.56,102.705,102.505,102.64,5472891465.0
2007-01-17 10:00:00,102.63,102.677,102.45,102.62,4864619914.0
2007-01-17 11:00:00,102.61,102.739,102.535,102.7,5319348370.0
2007-01-17 12:00:00,102.69,102.78,102.545,102.755,4930452380.0
2007-01-17 13:00:00,102.745,102.78,102.403,102.565,7298818710.0
2007-01-17 14:00:00,102.55,102.71,102.507,102.66,12021979652.0
2007-01-17 15:00:00,102.67,102.755,102.46,102.525,13347991343.0
2007-01-17 16:00:00,102.53,102.686,102.442,102.67,12018140790.0
2007-01-17 17:00:00,102.66,102.775,102.58,102.585,7752581893.0
2007-01-17 18:00:00,102.58,102.776,102.54,102.68,6038659652.0
2007-01-17 19:00:00,102.685,102.773,102.668,102.773,5475717761.0
2007-01-17 20:00:00,102.725,102.895,102.725,102.855,4412099318.0
2007-01-17 21:00:00,102.853,102.935,102.79,102.855,5160684470.0
2007-01-17 22:00:00,102.858,102.885,102.77,102.82,4395178092.0
2007-01-17 23:00:00,102.815,102.91,102.765,102.845,4622793460.0
2007-01-18 00:00:00,102.845,102.864,102.728,102.84,4337791853.0
2007-01-18 01:00:00,102.84,102.876,102.77,102.85,4478970997.0
2007-01-18 02:00:00,102.85,102.88,102.778,102.84,4808180179.0
2007-01-18 03:00:00,102.84,102.853,102.73,102.795,4377030553.0
2007-01-18 04:00:00,102.795,102.81,102.676,102.78,4558817194.0
2007-01-18 05:00:00,102.785,102.98,102.745,102.943,4546912142.0
2007-01-18 06:00:00,102.95,103.031,102.802,102.933,4929635253.0
2007-01-18 07:00:00,102.935,102.989,102.835,102.955,4349196579.0
2007-01-18 08:00:00,102.963,103.207,102.901,103.185,5410658403.0
2007-01-18 09:00:00,103.18,103.4,103.16,103.3,6072399149.0
2007-01-18 10:00:00,103.305,103.371,103.175,103.36,7676581668.0
2007-01-18 11:00:00,103.35,103.37,103.097,103.155,11797805546.0
2007-01-18 12:00:00,103.165,103.287,103.13,103.18,13372002841.0
2007-01-18 13:00:00,103.18,103.4,103.105,103.25,11932603873.0
2007-01-18 14:00:00,103.265,103.333,103.077,103.155,7277821287.0
2007-01-18 15:00:00,103.155,103.36,102.987,103.32,4934647353.0
2007-01-18 16:00:00,103.3,103.49,103.255,103.43,5275951735.0
2007-01-18 17:00:00,103.46,103.52,103.08,103.26,4851517526.0
2007-01-18 18:00:00,103.27,103.28,103.105,103.21,5421247623.0
2007-01-18 19:00:00,103.195,103.311,103.132,103.27,5226790980.0
2007-01-18 20:00:00,103.28,103.325,103.224,103.31,4465141029.0
2007-01-18 21:00:00,103.307,103.375,103.245,103.375,4708487882.0
2007-01-18 22:00:00,103.36,103.383,103.263,103.305,4641802656.0
2007-01-18 23:00:00,103.3,103.36,103.172,103.185,4724422889.0
2007-01-19 00:00:00,103.19,103.211,103.103,103.182,4784357289.0
2007-01-19 01:00:00,103.19,103.3,103.16,103.285,4425106501.0
2007-01-19 02:00:00,103.295,103.37,103.244,103.27,4779025588.0
2007-01-19 03:00:00,103.275,103.355,103.253,103.29,4498279805.0
2007-01-19 04:00:00,103.305,103.355,103.16,103.207,4518896615.0
2007-01-19 05:00:00,103.2,103.26,103.092,103.14,4408088686.0
2007-01-19 06:00:00,103.15,103.239,103.12,103.225,5117007372.0
2007-01-19 07:00:00,103.24,103.35,103.175,103.34,5356297555.0
2007-01-19 08:00:00,103.33,103.36,103.22,103.28,4871175495.0
2007-01-19 09:00:00,103.27,103.335,103.155,103.3,5292024385.0
2007-01-19 10:00:00,103.31,103.318,103.131,103.195,4909663845.0
2007-01-19 11:00:00,103.195,103.398,103.177,103.365,7165535619.0
2007-01-19 12:00:00,103.36,103.4,103.193,103.22,11905324431.0
2007-01-19 13:00:00,103.22,103.3,103.16,103.255,13312093713.0
2007-01-19 14:00:00,103.255,103.3,103.21,103.25,11607719008.0
2007-01-19 15:00:00,103.26,103.525,103.209,103.36,7642695071.0
2007-01-19 16:00:00,103.355,103.497,103.275,103.46,6211669184.0
2007-01-19 17:00:00,103.475,103.525,103.3,103.403,5409427247.0
2007-01-19 18:00:00,103.385,103.475,103.296,103.395,4350016233.0
2007-01-19 19:00:00,103.383,103.64,103.383,103.545,5085441134.0
2007-01-19 20:00:00,103.528,103.585,103.478,103.505,4559628753.0
2007-01-19 21:00:00,103.495,103.521,103.389,103.485,4343157390.0
2007-01-19 22:00:00,103.485,103.525,103.34,103.41,4299744806.0
2007-01-19 23:00:00,103.4,103.44,103.288,103.335,4434563841.0
2007-01-22 00:00:00,103.343,103.403,103.326,103.39,1315213521.0
2007-01-22 01:00:00,103.4,103.409,103.32,103.36,4498417571.0
2007-01-22 02:00:00,103.36,103.495,103.36,103.41,4671518031.0
2007-01-22 03:00:00,103.4,103.454,103.378,103.415,4355701049.0
2007-01-22 04:00:00,103.41,103.43,103.318,103.37,4756544345.0
2007-01-22 05:00:00,103.375,103.414,103.305,103.4,4430006370.0
2007-01-22 06:00:00,103.4,103.458,103.37,103.415,4193407935.0
2007-01-22 07:00:00,103.415,103.465,103.353,103.448,4587475286.0
2007-01-22 08:00:00,103.455,103.465,103.365,103.403,5066591114.0
2007-01-22 09:00:00,103.405,103.475,103.319,103.395,4244106672.0
2007-01-22 10:00:00,103.403,103.565,103.295,103.515,5356358505.0
2007-01-22 11:00:00,103.51,103.63,103.475,103.55,6146176824.0
2007-01-22 12:00:00,103.555,103.622,103.392,103.59,7667254535.0
2007-01-22 13:00:00,103.58,103.67,103.515,103.515,13206458678.0
2007-01-22 14:00:00,103.525,103.59,103.43,103.53,13526453716.0
2007-01-22 15:00:00,103.53,103.595,103.309,103.35,12050736235.0
2007-01-22 16:00:00,103.365,103.43,103.298,103.405,7011106143.0
2007-01-22 17:00:00,103.405,103.645,103.356,103.47,4947532217.0
2007-01-22 18:00:00,103.44,103.5,103.335,103.35,5370462063.0
2007-01-22 19:00:00,103.36,103.37,103.22,103.24,4877824508.0
2007-01-22 20:00:00,103.26,103.315,102.755,102.82,5308134628.0
2007-01-22 21:00:00,102.795,102.958,102.757,102.84,5041568671.0
2007-01-22 22:00:00,102.83,102.88,102.755,102.81,4263040175.0
2007-01-22 23:00:00,102.817,102.915,102.81,102.885,4508917222.0
2007-01-23 00:00:00,102.87,102.99,102.86,102.89,4304450681.0
2007-01-23 01:00:00,102.88,103.015,102.859,102.955,4785059547.0
2007-01-23 02:00:00,102.955,103.004,102.887,102.97,4733901663.0
2007-01-23 03:00:00,102.98,103.015,102.912,102.96,4106580624.0
2007-01-23 04:00:00,102.965,102.98,102.9,102.967,4737374777.0
2007-01-23 05:00:00,102.96,103.0,102.922,102.97,4249507700.0
2007-01-23 06:00:00,102.98,103.025,102.867,102.92,4991428340.0
2007-01-23 07:00:00,102.935,102.975,102.88,102.96,5255882245.0
2007-01-23 08:00:00,102.95,102.97,102.814,102.84,4908406776.0
2007-01-23 09:00:00,102.83,102.944,102.762,102.79,5316096342.0
2007-01-23 10:00:00,102.81,102.81,102.502,102.685,4933428609.0
2007-01-23 11:00:00,102.67,102.91,102.645,102.81,6868725355.0
2007-01-23 12:00:00,102.795,102.86,102.66,102.73,12006246828.0
2007-01-23 13:00:00,102.73,102.76,102.633,102.705,13538405014.0
2007-01-23 14:00:00,102.705,102.705,102.274,102.49,13766783207.0
2007-01-23 15:00:00,102.51,102.715,102.435,102.565,7788289470.0
2007-01-23 16:00:00,102.54,102.645,102.445,102.51,6262599303.0
2007-01-23 17:00:00,102.505,102.745,102.46,102.658,5474673210.0
2007-01-23 18:00:00,102.665,102.882,102.657,102.855,4362138879.0
2007-01-23 19:00:00,102.853,102.853,102.753,102.825,5070942287.0
2007-01-23 20:00:00,102.818,102.989,102.673,102.935,4670179064.0
2007-01-23 21:00:00,102.935,103.125,102.934,103.045,4312475549.0
2007-01-23 22:00:00,103.05,103.095,102.97,103.05,4484185736.0
2007-01-23 23:00:00,103.045,103.07,102.941,102.965,4887790438.0
2007-01-24 00:00:00,102.985,103.035,102.915,102.99,4319647318.0
2007-01-24 01:00:00,103.0,103.02,102.901,103.005,4532678704.0
2007-01-24 02:00:00,103.005,103.042,102.942,103.03,4698787324.0
2007-01-24 03:00:00,103.01,103.05,102.925,102.95,4287151590.0
2007-01-24 04:00:00,102.945,102.975,102.845,102.925,4566942508.0
2007-01-24 05:00:00,102.93,103.015,102.89,103.015,4557384451.0
2007-01-24 06:00:00,103.015,103.02,102.888,102.945,4160437489.0
2007-01-24 07:00:00,102.945,103.005,102.864,102.878,4784488362.0
2007-01-24 08:00:00,102.885,102.94,102.303,102.343,4934954833.0
2007-01-24 09:00:00,102.335,102.504,102.208,102.435,4309635566.0
2007-01-24 10:00:00,102.443,102.443,102.055,102.235,5481440878.0
2007-01-24 11:00:00,102.23,102.95,102.195,102.93,6174351166.0
2007-01-24 12:00:00,102.935,103.025,102.7,102.9,7788170852.0
2007-01-24 13:00:00,102.89,102.985,102.832,102.955,13974671451.0
2007-01-24 14:00:00,102.955,103.15,102.878,102.995,13713660319.0
2007-01-24 15:00:00,102.995,103.152,102.732,102.75,11891596756.0
2007-01-24 16:00:00,102.765,102.88,102.607,102.745,6907300241.0
2007-01-24 17:00:00,102.745,102.81,102.19,102.23,4985787924.0
2007-01-24 18:00:00,102.22,102.324,102.015,102.1,5389385295.0
2007-01-24 19:00:00,102.13,102.385,102.087,102.325,4920528759.0
2007-01-24 20:00:00,102.34,102.455,102.272,102.39,5354546954.0
2007-01-24 21:00:00,102.375,102.596,102.306,102.58,4924764534.0
2007-01-24 22:00:00,102.54,102.675,102.455,102.67,4380316974.0
2007-01-24 23:00:00,102.677,102.8,102.65,102.745,4728941157.0
2007-01-25 00:00:00,102.73,102.812,102.659,102.69,4187458747.0
2007-01-25 01:00:00,102.68,102.775,102.492,102.53,4748466638.0
2007-01-25 02:00:00,102.535,102.73,102.489,102.64,4685161249.0
2007-01-25 03:00:00,102.65,102.65,102.345,102.38,4187903813.0
2007-01-25 04:00:00,102.405,102.423,102.12,102.197,4711444383.0
2007-01-25 05:00:00,102.19,102.385,102.175,102.29,4180575516.0
2007-01-25 06:00:00,102.3,102.33,102.143,102.165,4917476643.0
2007-01-25 07:00:00,102.18,102.315,102.035,102.16,5297100194.0
2007-01-25 08:00:00,102.15,102.355,102.037,102.34,4873521228.0
2007-01-25 09:00:00,102.33,102.621,102.315,102.49,5363243855.0
2007-01-25 10:00:00,102.5,102.61,102.37,102.47,4889406114.0
2007-01-25 11:00:00,102.465,102.545,101.899,102.155,6917973249.0
2007-01-25 12:00:00,102.15,102.5,102.065,102.41,11922578017.0
2007-01-25 13:00:00,102.4,102.615,102.15,102.445,14022386514.0
2007-01-25 14:00:00,102.445,102.77,102.3,102.66,13858293650.0
2007-01-25 15:00:00,102.67,102.76,102.295,102.38,7863801414.0
2007-01-25 16:00:00,102.37,102.705,102.33,102.56,6235253582.0
2007-01-25 17:00:00,102.545,102.78,102.545,102.693,5384544132.0
2007-01-25 18:00:00,102.685,102.765,102.59,102.665,4248830577.0
2007-01-25 19:00:00,102.673,102.673,102.502,102.595,4899759058.0
2007-01-25 20:00:00,102.585,102.646,102.47,102.565,4556573262.0
2007-01-25 21:00:00,102.565,102.593,102.41,102.495,4176062710.0
2007-01-25 22:00:00,102.505,102.525,102.39,102.43,4553054293.0
2007-01-25 23:00:00,102.435,102.505,102.34,102.43,4491194566.0
2007-01-26 00:00:00,102.435,102.515,102.422,102.455,4296851091.0
2007-01-26 01:00:00,102.465,102.735,102.388,102.7,4595557105.0
2007-01-26 02:00:00,102.685,102.75,102.615,102.695,4649071122.0
2007-01-26 03:00:00,102.7,102.75,102.475,102.525,4414634021.0
2007-01-26 04:00:00,102.535,102.598,102.45,102.535,4017613574.0
2007-01-26 05:00:00,102.535,102.737,102.535,102.685,4475848581.0
2007-01-26 06:00:00,102.705,102.705,102.51,102.643,4758783025.0
2007-01-26 07:00:00,102.645,102.765,102.53,102.735,4224096655.0
2007-01-26 08:00:00,102.743,102.795,102.68,102.715,5310676850.0
2007-01-26 09:00:00,102.71,102.81,102.625,102.67,6265206442.0
2007-01-26 10:00:00,102.675,102.733,102.506,102.55,7837436801.0
2007-01-26 11:00:00,102.53,102.741,102.492,102.595,13737697512.0
2007-01-26 12:00:00,102.595,102.685,102.53,102.63,13953023525.0
2007-01-26 13:00:00,102.62,102.755,102.52,102.66,11652350618.0
2007-01-26 14:00:00,102.665,102.78,102.485,102.755,7039389317.0
2007-01-26 15:00:00,102.755,102.85,102.58,102.82,4917869968.0
2007-01-26 16:00:00,102.81,102.88,102.7,102.75,5475199375.0
2007-01-26 17:00:00,102.76,103.0,102.735,102.81,4927370976.0
2007-01-26 18:00:00,102.82,103.055,102.75,102.99,5295406851.0
2007-01-26 19:00:00,102.975,103.075,102.927,103.03,4923745820.0
2007-01-26 20:00:00,103.04,103.085,102.939,103.01,4138716311.0
2007-01-26 21:00:00,103.005,103.02,102.82,102.965,4430267552.0
2007-01-26 22:00:00,102.945,103.04,102.937,103.04,3979148227.0
2007-01-26 23:00:00,103.03,103.04,102.895,102.975,4387259717.0
2007-01-29 00:00:00,102.98,103.003,102.903,102.94,3196460419.0
2007-01-29 01:00:00,102.91,103.005,102.886,102.93,3860608061.0
2007-01-29 02:00:00,102.93,103.055,102.912,103.0,4036972596.0
2007-01-29 03:00:00,103.03,103.14,102.987,103.075,4590176716.0
2007-01-29 04:00:00,103.075,103.131,103.02,103.08,4678233435.0
2007-01-29 05:00:00,103.09,103.11,102.985,103.1,4058018448.0
2007-01-29 06:00:00,103.115,103.205,103.048,103.182,4357166007.0
2007-01-29 07:00:00,103.17,103.22,103.095,103.15,4230884521.0
2007-01-29 08:00:00,103.16,103.305,103.134,103.275,4888132049.0
2007-01-29 09:00:00,103.29,103.47,103.213,103.3,5323517913.0
2007-01-29 10:00:00,103.29,103.35,103.162,103.21,4856526098.0
2007-01-29 11:00:00,103.21,103.315,103.18,103.25,5502569423.0
2007-01-29 12:00:00,103.26,103.29,103.115,103.175,4908997835.0
2007-01-29 13:00:00,103.175,103.175,102.95,103.055,7117649859.0
2007-01-29 14:00:00,103.04,103.2,103.003,103.11,11414758638.0
2007-01-29 15:00:00,103.11,103.182,102.923,103.135,14269015615.0
2007-01-29 16:00:00,103.135,103.27,103.022,103.06,13656039482.0
2007-01-29 17:00:00,103.08,103.1,102.88,103.045,7883867806.0
2007-01-29 18:00:00,103.03,103.115,102.958,103.06,6239621118.0
2007-01-29 19:00:00,103.065,103.105,102.93,103.033,5383046769.0
2007-01-29 20:00:00,103.025,103.139,102.99,103.095,4069160625.0
2007-01-29 21:00:00,103.093,103.11,103.007,103.105,4725546562.0
2007-01-29 22:00:00,103.115,103.135,102.9,102.995,4593154753.0
2007-01-29 23:00:00,102.995,103.048,102.845,102.855,3865018625.0
2007-01-30 00:00:00,102.855,103.01,102.838,102.9,4124266377.0
2007-01-30 01:00:00,102.905,102.985,102.86,102.92,4493499576.0
2007-01-30 02:00:00,102.93,102.93,102.798,102.875,4388290720.0
2007-01-30 03:00:00,102.885,102.92,102.748,102.835,4147004951.0
2007-01-30 04:00:00,102.83,102.9,102.76,102.865,3700328851.0
2007-01-30 05:00:00,102.865,102.98,102.825,102.95,4517205350.0
2007-01-30 06:00:00,102.96,103.06,102.92,102.958,4738834458.0
2007-01-30 07:00:00,102.96,103.037,102.882,102.995,4070665463.0
2007-01-30 08:00:00,103.003,103.016,102.842,102.925,5310115361.0
2007-01-30 09:00:00,102.92,103.11,102.878,103.04,6241743520.0
2007-01-30 10:00:00,103.045,103.06,102.873,102.95,7929944201.0
2007-01-30 11:00:00,102.95,103.016,102.85,102.915,13591885150.0
2007-01-30 12:00:00,102.915,103.11,102.872,103.07,14209144642.0
2007-01-30 13:00:00,103.07,103.099,102.913,102.96,11326719496.0
2007-01-30 14:00:00,102.975,103.046,102.858,102.965,7098388750.0
2007-01-30 15:00:00,102.965,103.14,102.845,103.125,4916602603.0
2007-01-30 16:00:00,103.11,103.25,102.915,102.975,5485895520.0
2007-01-30 17:00:00,102.975,103.017,102.78,102.78,4885599501.0
2007-01-30 18:00:00,102.79,103.025,102.713,103.01,5178988422.0
2007-01-30 19:00:00,102.995,103.057,102.895,102.925,4776037188.0
2007-01-30 20:00:00,102.915,103.075,102.887,103.06,4051765495.0
2007-01-30 21:00:00,103.072,103.14,102.979,103.015,4293097005.0
2007-01-30 22:00:00,102.995,103.073,102.96,103.02,3924509938.0
2007-01-30 23:00:00,103.01,103.11,102.957,103.105,4648344478.0
2007-01-31 00:00:00,103.105,103.175,103.039,103.16,4329647057.0
2007-01-31 01:00:00,103.13,103.232,103.043,103.14,3663058819.0
2007-01-31 02:00:00,103.13,103.2,103.052,103.09,3891629383.0
2007-01-31 03:00:00,103.12,103.155,102.96,103.095,4517712440.0
2007-01-31 04:00:00,103.095,103.103,102.96,102.96,4532475486.0
2007-01-31 05:00:00,102.97,102.995,102.87,102.94,4178477083.0
2007-01-31 06:00:00,102.955,102.986,102.9,102.947,4139674599.0
2007-01-31 07:00:00,102.94,103.04,102.87,103.0,3828790303.0
2007-01-31 08:00:00,103.01,103.01,102.779,102.815,4704604663.0
2007-01-31 09:00:00,102.83,102.972,102.765,102.87,5153260456.0
2007-01-31 10:00:00,102.85,102.904,102.726,102.89,4828977929.0
2007-01-31 11:00:00,102.875,102.99,102.725,102.97,5444790693.0
2007-01-31 12:00:00,102.98,102.98,102.785,102.935,4955103001.0
2007-01-31 13:00:00,102.925,102.988,102.732,102.815,7138988512.0
2007-01-31 14:00:00,102.8,102.917,102.63,102.675,11310204736.0
2007-01-31 15:00:00,102.67,102.785,102.51,102.745,14348761588.0
2007-01-31 16:00:00,102.745,102.81,102.633,102.74,13687316805.0
2007-01-31 17:00:00,102.75,102.785,102.375,102.45,7926654188.0
2007-01-31 18:00:00,102.45,102.705,102.1,102.6,6296424598.0
2007-01-31 19:00:00,102.605,102.62,102.43,102.473,5294453454.0
2007-01-31 20:00:00,102.465,102.525,102.357,102.455,3983241886.0
2007-01-31 21:00:00,102.453,102.79,102.335,102.685,4784087153.0
2007-01-31 22:00:00,102.665,102.665,102.48,102.525,4359384421.0
2007-01-31 23:00:00,102.515,102.61,102.482,102.515,3865318299.0
2007-02-01 00:00:00,102.515,102.691,102.475,102.685,4040467836.0
2007-02-01 01:00:00,102.675,102.776,102.628,102.69,4136709496.0
2007-02-01 02:00:00,102.71,102.835,102.637,102.775,3923609979.0
2007-02-01 03:00:00,102.785,102.785,102.51,102.595,3893502521.0
2007-02-01 04:00:00,102.595,102.595,102.43,102.535,3641504833.0
2007-02-01 05:00:00,102.535,102.63,102.457,102.595,3710241067.0
2007-02-01 06:00:00,102.605,102.652,102.52,102.553,4641023839.0
2007-02-01 07:00:00,102.555,102.669,102.455,102.485,3729823631.0
2007-02-01 08:00:00,102.493,102.493,102.284,102.405,5122899532.0
2007-02-01 09:00:00,102.4,102.585,102.318,102.52,6276824037.0
2007-02-01 10:00:00,102.53,102.546,102.281,102.36,7894523418.0
2007-02-01 11:00:00,102.35,102.368,102.128,102.225,13747344597.0
2007-02-01 12:00:00,102.225,102.3,102.071,102.14,13957790002.0
2007-02-01 13:00:00,102.14,102.395,102.1,102.34,11276828640.0
2007-02-01 14:00:00,102.365,102.416,102.06,102.285,7246109046.0
2007-02-01 15:00:00,102.285,102.387,102.115,102.15,5002068452.0
2007-02-01 16:00:00,102.14,102.28,102.105,102.22,5499860457.0
2007-02-01 17:00:00,102.23,102.495,102.035,102.355,4899255155.0
2007-02-01 18:00:00,102.39,102.65,102.345,102.625,4997049819.0
2007-02-01 19:00:00,102.615,102.68,102.439,102.51,4683520781.0
2007-02-01 20:00:00,102.5,102.525,102.264,102.31,4201218379.0
2007-02-01 21:00:00,102.317,102.41,102.276,102.355,4105371072.0
2007-02-01 22:00:00,102.34,102.405,102.265,102.4,4163534871.0
2007-02-01 23:00:00,102.39,102.495,102.38,102.465,4480234766.0
2007-02-02 00:00:00,102.465,102.487,102.335,102.45,3901682571.0
2007-02-02 01:00:00,102.42,102.49,102.35,102.43,3705093799.0
2007-02-02 02:00:00,102.415,102.434,102.288,102.41,4608267330.0
2007-02-02 03:00:00,102.41,102.41,102.283,102.32,3732123640.0
2007-02-02 04:00:00,102.335,102.382,102.295,102.337,3741538577.0
2007-02-02 05:00:00,102.33,102.495,102.322,102.45,3875014194.0
2007-02-02 06:00:00,102.46,102.47,102.345,102.385,4171174540.0
2007-02-02 07:00:00,102.4,102.433,102.294,102.39,4297458158.0
2007-02-02 08:00:00,102.38,102.435,102.315,102.405,4664318375.0
2007-02-02 09:00:00,102.395,102.46,102.175,102.245,5343175144.0
2007-02-02 10:00:00,102.255,102.392,102.2,102.265,5024490357.0
2007-02-02 11:00:00,102.285,102.317,102.162,102.285,7359593327.0
2007-02-02 12:00:00,102.27,102.33,102.19,102.3,11173166108.0
2007-02-02 13:00:00,102.3,102.38,102.245,102.335,14002236970.0
2007-02-02 14:00:00,102.335,102.385,102.195,102.24,13708932682.0
2007-02-02 15:00:00,102.25,102.295,101.965,102.185,7914003921.0
2007-02-02 16:00:00,102.18,102.53,102.135,102.235,6230859935.0
2007-02-02 17:00:00,102.24,102.435,102.186,102.293,5069806241.0
2007-02-02 18:00:00,102.285,102.407,102.17,102.205,3370406453.0
2007-02-02 19:00:00,102.203,102.276,102.115,102.225,4377153431.0
2007-02-02 20:00:00,102.215,102.238,102.105,102.105,3187629528.0
2007-02-02 21:00:00,102.11,102.235,102.073,102.085,2941752463.0
2007-02-02 22:00:00,102.085,102.14,101.997,102.05,3309950072.0
2007-02-02 23:00:00,102.08,102.24,102.08,102.24,3332489453.0
2007-02-05 00:00:00,102.25,102.276,102.16,102.26,1503731191.0
2007-02-05 01:00:00,102.27,102.28,102.102,102.12,3382636210.0
2007-02-05 02:00:00,102.12,102.17,102.022,102.04,4012010587.0
2007-02-05 03:00:00,102.04,102.047,101.99,101.995,177216141.0
2007-02-05 04:00:00,102.01,102.04,101.99,102.0,895508527.0
2007-02-05 05:00:00,102.005,102.113,102.005,102.113,75230042.0
2007-02-05 08:00:00,102.115,102.115,101.985,102.003,1777555547.0
2007-02-05 09:00:00,102.003,102.01,102.003,102.005,27329082.0
2007-02-05 10:00:00,102.01,102.12,101.985,102.04,1267275752.0
2007-02-05 11:00:00,102.035,102.08,101.765,101.845,5069857420.0
2007-02-05 12:00:00,101.855,102.108,101.755,101.77,7067344777.0
2007-02-05 13:00:00,101.76,101.862,101.68,101.735,13576328690.0
2007-02-05 14:00:00,101.735,101.865,101.65,101.78,13879177395.0
2007-02-05 15:00:00,101.77,101.845,101.628,101.72,10917953656.0
2007-02-05 16:00:00,101.735,101.76,101.53,101.615,7461808058.0
2007-02-05 17:00:00,101.615,101.74,101.545,101.65,5083579426.0
2007-02-05 18:00:00,101.63,101.817,101.63,101.8,5028538313.0
2007-02-05 19:00:00,101.82,101.9,101.71,101.735,4535455559.0
2007-02-05 20:00:00,101.745,101.78,101.68,101.71,4221426022.0
2007-02-05 21:00:00,101.695,101.825,101.632,101.8,4195620612.0
2007-02-05 22:00:00,101.79,101.825,101.688,101.79,3458968849.0
2007-02-05 23:00:00,101.797,101.8,101.7,101.725,3521699623.0
2007-02-06 00:00:00,101.71,101.79,101.625,101.72,3142357782.0
2007-02-06 01:00:00,101.71,101.78,101.59,101.725,4467115222.0
2007-02-06 02:00:00,101.725,101.725,101.54,101.595,4374697743.0
2007-02-06 03:00:00,101.605,101.671,101.536,101.62,3624736929.0
2007-02-06 04:00:00,101.635,101.68,101.582,101.607,3436942728.0
2007-02-06 05:00:00,101.6,101.66,101.52,101.63,3167495801.0
2007-02-06 06:00:00,101.64,101.692,101.58,101.645,3899083468.0
2007-02-06 07:00:00,101.66,101.705,101.61,101.68,4077059600.0
2007-02-06 08:00:00,101.67,101.732,101.6,101.63,4483970992.0
2007-02-06 09:00:00,101.62,101.775,101.585,101.71,4821976334.0
2007-02-06 10:00:00,101.72,101.98,101.67,101.855,4902961018.0
2007-02-06 11:00:00,101.855,101.933,101.742,101.925,7099798614.0
2007-02-06 12:00:00,101.91,101.946,101.655,101.7,10642170481.0
2007-02-06 13:00:00,101.7,101.78,101.57,101.615,13409082595.0
2007-02-06 14:00:00,101.615,101.66,101.503,101.58,14171572473.0
2007-02-06 15:00:00,101.59,101.705,101.425,101.645,8720356331.0
2007-02-06 16:00:00,101.64,101.697,101.55,101.6,6301186183.0
2007-02-06 17:00:00,101.595,101.783,101.36,101.76,13961600946.0
2007-02-06 18:00:00,101.76,101.903,101.735,101.8,11396911668.0
2007-02-06 19:00:00,101.793,101.817,101.72,101.795,8464187253.0
2007-02-06 20:00:00,101.798,101.805,101.542,101.55,4829959358.0
2007-02-06 21:00:00,101.555,101.617,101.469,101.475,8837897903.0
2007-02-06 22:00:00,101.503,101.594,101.45,101.525,4162863693.0
2007-02-06 23:00:00,101.525,101.605,101.495,101.58,4401849625.0
2007-02-07 00:00:00,101.575,101.579,101.453,101.5,3558811546.0
2007-02-07 01:00:00,101.49,101.562,101.422,101.55,2838969654.0
2007-02-07 02:00:00,101.54,101.64,101.49,101.62,3440802610.0
2007-02-07 03:00:00,101.62,101.663,101.52,101.615,3598930597.0
2007-02-07 04:00:00,101.62,101.645,101.557,101.625,4439026546.0
2007-02-07 05:00:00,101.625,101.682,101.575,101.633,3627738746.0
2007-02-07 06:00:00,101.635,101.658,101.542,101.565,8213224958.0
2007-02-07 07:00:00,101.57,101.715,101.532,101.683,3709740693.0
2007-02-07 08:00:00,101.68,101.835,101.676,101.753,8308996257.0
2007-02-07 09:00:00,101.76,101.885,101.76,101.86,11159000477.0
2007-02-07 10:00:00,101.86,101.93,101.769,101.905,13717450681.0
2007-02-07 11:00:00,101.9,102.06,101.795,102.02,6555599326.0
2007-02-07 12:00:00,102.025,102.122,101.92,101.94,8848210250.0
2007-02-07 13:00:00,101.93,102.038,101.88,101.985,13870972082.0
2007-02-07 14:00:00,101.985,102.014,101.892,101.94,13256273530.0
2007-02-07 15:00:00,101.93,102.005,101.78,101.86,10282306774.0
2007-02-07 16:00:00,101.87,101.935,101.802,101.925,7270162911.0
2007-02-07 17:00:00,101.925,101.985,101.78,101.78,4720063391.0
2007-02-07 18:00:00,101.78,101.86,101.743,101.77,4736193774.0
2007-02-07 19:00:00,101.78,101.978,101.77,101.95,4420616953.0
2007-02-07 20:00:00,101.96,101.975,101.824,101.89,4374889319.0
2007-02-07 21:00:00,101.88,101.925,101.74,101.78,3862473233.0
2007-02-07 22:00:00,101.78,101.825,101.713,101.78,3649220262.0
2007-02-07 23:00:00,101.787,101.883,101.75,101.855,4059057291.0
2007-02-08 00:00:00,101.84,101.895,101.69,101.76,3502787782.0
2007-02-08 01:00:00,101.75,101.777,101.673,101.765,3806266749.0
2007-02-08 02:00:00,101.765,101.821,101.715,101.8,2961377733.0
2007-02-08 03:00:00,101.8,101.905,101.775,101.88,2939642944.0
2007-02-08 04:00:00,101.895,101.985,101.845,101.977,3200569579.0
2007-02-08 05:00:00,101.97,102.005,101.891,101.94,3304548811.0
2007-02-08 06:00:00,101.95,101.95,101.839,101.92,3686343602.0
2007-02-08 07:00:00,101.92,101.945,101.827,101.93,4100171647.0
2007-02-08 08:00:00,101.92,102.203,101.855,102.16,4257536219.0
2007-02-08 09:00:00,102.15,102.225,102.077,102.13,4443446279.0
2007-02-08 10:00:00,102.15,102.25,102.1,102.165,4279686619.0
2007-02-08 11:00:00,102.165,102.26,102.076,102.12,7013614449.0
2007-02-08 12:00:00,102.105,102.267,102.088,102.23,11603671239.0
2007-02-08 13:00:00,102.22,102.32,102.205,102.265,13390048923.0
2007-02-08 14:00:00,102.265,102.347,102.2,102.29,14717037300.0
2007-02-08 15:00:00,102.3,102.326,102.153,102.205,8844140046.0
2007-02-08 16:00:00,102.22,102.277,102.06,102.18,6589056905.0
2007-02-08 17:00:00,102.185,102.22,101.994,102.15,13911908451.0
2007-02-08 18:00:00,102.14,102.29,102.048,102.23,11493104253.0
2007-02-08 19:00:00,102.233,102.335,102.175,102.265,8370188193.0
2007-02-08 20:00:00,102.268,102.365,102.235,102.32,4930067172.0
2007-02-08 21:00:00,102.33,102.36,102.245,102.335,9328211173.0
2007-02-08 22:00:00,102.333,102.41,102.289,102.35,4193958882.0
2007-02-08 23:00:00,102.355,102.387,102.285,102.32,4573471167.0
2007-02-09 00:00:00,102.305,102.41,102.28,102.41,2936528920.0
2007-02-09 01:00:00,102.405,102.457,102.335,102.37,2816626738.0
2007-02-09 02:00:00,102.38,102.448,102.275,102.42,4547199647.0
2007-02-09 03:00:00,102.415,102.595,102.364,102.503,4396091353.0
2007-02-09 04:00:00,102.505,102.545,102.451,102.535,8507474591.0
2007-02-09 05:00:00,102.53,102.575,102.475,102.558,4407059366.0
2007-02-09 06:00:00,102.555,102.59,102.5,102.553,8225429755.0
2007-02-09 07:00:00,102.55,102.595,102.445,102.58,10737731702.0
2007-02-09 08:00:00,102.58,102.605,102.513,102.585,13447207799.0
2007-02-09 09:00:00,102.57,102.625,102.24,102.39,6438011559.0
2007-02-09 10:00:00,102.395,102.545,102.305,102.48,8961110392.0
2007-02-09 11:00:00,102.47,102.588,102.405,102.555,14540949727.0
2007-02-09 12:00:00,102.565,102.625,102.448,102.62,13624323971.0
2007-02-09 13:00:00,102.625,102.718,102.481,102.62,12442532765.0
2007-02-09 14:00:00,102.635,103.297,102.635,103.135,6821897171.0
2007-02-09 15:00:00,103.135,103.365,103.12,103.31,3994196983.0
2007-02-09 16:00:00,103.305,103.42,103.245,103.42,3799193597.0
2007-02-09 17:00:00,103.44,103.555,103.357,103.5,4009654856.0
2007-02-09 18:00:00,103.51,103.673,103.415,103.56,4374327057.0
2007-02-09 19:00:00,103.57,103.65,103.511,103.6,3189633349.0
2007-02-09 20:00:00,103.59,103.7,103.575,103.64,3093053422.0
2007-02-09 21:00:00,103.627,103.8,103.605,103.795,2869325511.0
2007-02-09 22:00:00,103.77,103.82,103.725,103.725,778932404.0
2007-02-12 11:00:00,104.0,104.04,103.95,103.98,2416046115.0
2007-02-12 12:00:00,103.97,104.04,103.9,103.99,6557839455.0
2007-02-12 13:00:00,103.98,104.0,103.735,103.985,8534876733.0
2007-02-12 14:00:00,103.97,103.992,103.782,103.94,13349449190.0
2007-02-12 15:00:00,103.93,104.095,103.77,103.785,13979339066.0
2007-02-12 16:00:00,103.795,103.842,103.602,103.81,14877276067.0
2007-02-12 17:00:00,103.84,103.84,103.597,103.645,8936062121.0
2007-02-12 18:00:00,103.64,103.685,103.53,103.64,6460190862.0
2007-02-12 19:00:00,103.645,103.666,103.465,103.52,14310394690.0
2007-02-12 20:00:00,103.53,103.63,103.505,103.56,12554177314.0
2007-02-12 21:00:00,103.563,103.65,103.499,103.635,9056444763.0
2007-02-12 22:00:00,103.638,103.74,103.587,103.71,5260913652.0
2007-02-12 23:00:00,103.715,103.768,103.61,103.705,9392616067.0
2007-02-13 00:00:00,103.693,103.745,103.49,103.6,4254162228.0
2007-02-13 01:00:00,103.605,103.617,103.39,103.56,5004154897.0
2007-02-13 02:00:00,103.56,103.565,103.383,103.485,4687376509.0
2007-02-13 03:00:00,103.475,103.57,103.195,103.218,4213022022.0
2007-02-13 04:00:00,103.23,103.34,103.17,103.295,9183186389.0
2007-02-13 05:00:00,103.292,103.36,103.23,103.32,6580311691.0
2007-02-13 06:00:00,103.265,103.363,103.228,103.333,11127361965.0
2007-02-13 07:00:00,103.335,103.39,103.255,103.3,14207778801.0
2007-02-13 08:00:00,103.3,103.417,103.245,103.365,15071612930.0
2007-02-13 09:00:00,103.36,103.44,103.25,103.44,6524246213.0
2007-02-13 10:00:00,103.445,103.523,103.301,103.35,9027713887.0
2007-02-13 11:00:00,103.34,103.435,103.25,103.355,14778488890.0
2007-02-13 12:00:00,103.345,103.441,103.305,103.355,13919330139.0
2007-02-13 13:00:00,103.365,103.498,103.271,103.43,13560717881.0
2007-02-13 14:00:00,103.445,103.59,103.27,103.325,13377995790.0
2007-02-13 15:00:00,103.338,103.735,103.338,103.565,12830809282.0
2007-02-13 16:00:00,103.575,103.72,103.505,103.715,9532965850.0
2007-02-13 17:00:00,103.715,103.847,103.643,103.745,8143065737.0
2007-02-13 18:00:00,103.76,103.838,103.654,103.725,6148301015.0
2007-02-13 19:00:00,103.72,103.81,103.707,103.765,4170844396.0
2007-02-13 20:00:00,103.77,103.86,103.728,103.85,4612277424.0
2007-02-13 21:00:00,103.8,103.9,103.775,103.85,4543940220.0
2007-02-13 22:00:00,103.845,103.88,103.755,103.875,4504381605.0
2007-02-13 23:00:00,103.872,103.895,103.712,103.805,4686639206.0
2007-02-14 00:00:00,103.87,103.88,103.718,103.82,4936218838.0
2007-02-14 01:00:00,103.82,103.89,103.768,103.84,4612039136.0
2007-02-14 02:00:00,103.82,103.914,103.72,103.835,5381721677.0
2007-02-14 03:00:00,103.835,103.85,103.682,103.755,4406248213.0
2007-02-14 04:00:00,103.755,103.81,103.712,103.762,4516120100.0
2007-02-14 05:00:00,103.84,103.88,103.698,103.805,5002368292.0
2007-02-14 06:00:00,103.82,103.9,103.729,103.82,4735428865.0
2007-02-14 07:00:00,103.825,103.92,103.78,103.89,4449707584.0
2007-02-14 08:00:00,103.885,103.935,103.778,103.81,4158078546.0
2007-02-14 09:00:00,103.815,103.92,103.67,103.89,6159105114.0
2007-02-14 10:00:00,103.885,103.909,103.635,103.765,8137393957.0
2007-02-14 11:00:00,103.775,103.8,103.49,103.745,9573321326.0
2007-02-14 12:00:00,103.745,103.79,103.495,103.638,12813915260.0
2007-02-14 13:00:00,103.635,103.665,103.486,103.565,13212237365.0
2007-02-14 14:00:00,103.57,103.84,103.517,103.8,13530819130.0
2007-02-14 15:00:00,103.79,103.91,103.613,103.625,14001672122.0
2007-02-14 16:00:00,103.625,103.84,103.615,103.78,14617159457.0
2007-02-14 17:00:00,103.79,103.795,103.395,103.395,9105779219.0
2007-02-14 18:00:00,103.41,103.609,103.39,103.57,6657099330.0
2007-02-14 19:00:00,103.575,103.694,103.51,103.64,16948066845.0
2007-02-14 20:00:00,103.63,103.69,103.495,103.55,14886878415.0
2007-02-14 21:00:00,103.553,103.666,103.535,103.655,10780079014.0
2007-02-14 22:00:00,103.645,103.66,103.548,103.625,6176354711.0
2007-02-14 23:00:00,103.615,103.669,103.51,103.555,8920316182.0
2007-02-15 00:00:00,103.533,103.61,103.12,103.18,3243835618.0
2007-02-15 01:00:00,103.575,103.623,103.035,103.14,4733733757.0
2007-02-15 02:00:00,103.14,103.215,103.025,103.135,4592813965.0
2007-02-15 03:00:00,103.125,103.15,102.795,102.983,5202404516.0
2007-02-15 04:00:00,102.995,103.16,102.93,103.085,9045686431.0
2007-02-15 05:00:00,103.095,103.25,103.039,103.14,5928445383.0
2007-02-15 06:00:00,103.135,103.301,103.117,103.268,11654593164.0
2007-02-15 07:00:00,103.27,103.285,103.105,103.14,15234964941.0
2007-02-15 08:00:00,103.14,103.201,103.03,103.105,17335147969.0
2007-02-15 09:00:00,103.1,103.116,102.955,103.06,6642734334.0
2007-02-15 10:00:00,103.055,103.281,102.94,103.09,8996972393.0
2007-02-15 11:00:00,103.08,103.205,103.018,103.045,14586373266.0
2007-02-15 12:00:00,103.045,103.156,102.875,102.9,13832029098.0
2007-02-15 13:00:00,102.91,103.053,102.795,102.94,13395751759.0
2007-02-15 14:00:00,102.935,103.04,102.825,102.92,13605934247.0
2007-02-15 15:00:00,102.928,103.095,102.867,102.965,12841995784.0
2007-02-15 16:00:00,102.965,103.052,102.795,103.015,9583837839.0
2007-02-15 17:00:00,103.015,103.02,102.508,102.715,8206378763.0
2007-02-15 18:00:00,102.72,102.725,102.527,102.575,6035682025.0
2007-02-15 19:00:00,102.57,102.72,102.507,102.655,3986968988.0
2007-02-15 20:00:00,102.66,102.75,102.62,102.665,4016505446.0
2007-02-15 21:00:00,102.66,102.735,102.51,102.655,4891419740.0
2007-02-15 22:00:00,102.635,102.694,102.47,102.493,5147846181.0
2007-02-15 23:00:00,102.492,102.57,102.44,102.525,4677071667.0
2007-02-16 00:00:00,102.525,102.61,102.435,102.485,4344201350.0
2007-02-16 01:00:00,102.485,102.64,102.462,102.613,4951196481.0
2007-02-16 02:00:00,102.605,102.685,102.537,102.652,4610994921.0
2007-02-16 03:00:00,102.653,102.675,102.443,102.59,4971845435.0
2007-02-16 04:00:00,102.605,102.62,102.44,102.48,4677179058.0
2007-02-16 05:00:00,102.495,102.62,102.43,102.56,3635851852.0
2007-02-16 06:00:00,102.57,102.67,102.46,102.565,3633790241.0
2007-02-16 07:00:00,102.565,102.633,102.406,102.48,5828432050.0
2007-02-16 08:00:00,102.475,102.57,102.42,102.495,8432847513.0
2007-02-16 09:00:00,102.495,102.585,102.41,102.555,9380757662.0
2007-02-16 10:00:00,102.545,102.575,102.305,102.518,12859764036.0
2007-02-16 11:00:00,102.515,102.615,102.4,102.455,13351589614.0
2007-02-16 12:00:00,102.45,102.6,102.393,102.59,13971283865.0
2007-02-16 13:00:00,102.58,102.613,102.405,102.485,13621439406.0
2007-02-16 14:00:00,102.485,102.621,102.38,102.47,14873003670.0
2007-02-16 15:00:00,102.475,102.545,102.306,102.445,9183896847.0
2007-02-16 16:00:00,102.45,102.65,102.378,102.45,6725323782.0
2007-02-16 17:00:00,102.475,102.655,102.41,102.47,17605968826.0
2007-02-16 18:00:00,102.47,102.538,102.335,102.42,15299324780.0
2007-02-16 19:00:00,102.403,102.572,102.395,102.435,11339088890.0
2007-02-16 20:00:00,102.44,102.535,102.385,102.525,6387726196.0
2007-02-16 21:00:00,102.515,102.57,102.428,102.495,9190586795.0
2007-02-16 22:00:00,102.483,102.65,102.427,102.575,4742531514.0
2007-02-16 23:00:00,102.575,102.65,102.535,102.605,3844932704.0
2007-02-19 00:00:00,102.44,102.608,102.342,102.38,2341604833.0
2007-02-19 01:00:00,102.385,102.75,102.378,102.57,3518279846.0
2007-02-19 02:00:00,102.485,102.712,102.47,102.525,5029790480.0
2007-02-19 03:00:00,102.522,102.61,102.45,102.525,3854000352.0
2007-02-19 04:00:00,102.52,102.61,102.463,102.525,3957994275.0
2007-02-19 05:00:00,102.525,102.63,102.48,102.563,8260819754.0
2007-02-19 06:00:00,102.575,102.61,102.52,102.555,10799958288.0
2007-02-19 07:00:00,102.565,102.595,102.453,102.55,6509576830.0
2007-02-19 08:00:00,102.545,102.61,102.44,102.533,14822572912.0
2007-02-19 09:00:00,102.53,102.663,102.488,102.63,15339200796.0
2007-02-19 10:00:00,102.63,102.82,102.585,102.735,17772140530.0
2007-02-19 11:00:00,102.73,102.807,102.63,102.74,6639058300.0
2007-02-19 12:00:00,102.755,102.755,102.46,102.585,9126638068.0
2007-02-19 13:00:00,102.57,102.698,102.54,102.695,14970493996.0
2007-02-19 14:00:00,102.695,102.706,102.48,102.52,14054355541.0
2007-02-19 15:00:00,102.53,102.805,102.47,102.76,15014106632.0
2007-02-19 16:00:00,102.765,102.81,102.628,102.675,13449474787.0
2007-02-19 17:00:00,102.678,102.838,102.623,102.815,12772976302.0
2007-02-19 18:00:00,102.815,102.86,102.725,102.755,9707678458.0
2007-02-19 19:00:00,102.715,102.875,102.71,102.765,8042805368.0
2007-02-19 20:00:00,102.78,102.801,102.66,102.775,5877530489.0
2007-02-19 21:00:00,102.77,102.777,102.63,102.7,3538535834.0
2007-02-19 22:00:00,102.705,102.74,102.615,102.615,3260367141.0
2007-02-19 23:00:00,102.62,102.76,102.595,102.66,4451919108.0
2007-02-20 00:00:00,102.645,102.76,102.645,102.743,5411967099.0
2007-02-20 01:00:00,102.732,102.79,102.67,102.74,4359923605.0
2007-02-20 02:00:00,102.74,102.8,102.66,102.712,4713855316.0
2007-02-20 03:00:00,102.713,102.81,102.622,102.685,5498789603.0
2007-02-20 04:00:00,102.7,102.76,102.57,102.64,5339006070.0
2007-02-20 05:00:00,102.645,102.842,102.627,102.815,3942988616.0
2007-02-20 06:00:00,102.805,102.886,102.765,102.835,4423388532.0
2007-02-20 07:00:00,102.84,102.91,102.775,102.86,7223860670.0
2007-02-20 08:00:00,102.855,103.02,102.79,102.96,9058086604.0
2007-02-20 09:00:00,102.955,103.035,102.805,102.995,9433486095.0
2007-02-20 10:00:00,102.995,103.085,102.833,102.938,12790548303.0
2007-02-20 11:00:00,102.935,103.09,102.839,102.995,14237972855.0
2007-02-20 12:00:00,103.14,103.22,102.903,103.14,15373384667.0
2007-02-20 13:00:00,103.14,103.27,103.055,103.195,14036154622.0
2007-02-20 14:00:00,103.205,103.25,103.035,103.1,16671281212.0
2007-02-20 15:00:00,103.105,103.195,102.92,103.065,9031787986.0
2007-02-20 16:00:00,103.06,103.09,102.84,103.03,6664379932.0
2007-02-20 17:00:00,103.045,103.045,102.61,102.89,17789754785.0
2007-02-20 18:00:00,102.89,102.915,102.575,102.64,15222207129.0
2007-02-20 19:00:00,102.643,102.715,102.53,102.575,16217924345.0
2007-02-20 20:00:00,102.58,102.58,102.41,102.455,7777959197.0
2007-02-20 21:00:00,102.445,102.487,102.335,102.465,14318833305.0
2007-02-20 22:00:00,102.433,102.59,102.388,102.445,7494710616.0
2007-02-20 23:00:00,102.445,102.6,102.425,102.507,4556714653.0
2007-02-21 00:00:00,102.5,102.62,102.402,102.542,4047647273.0
2007-02-21 01:00:00,102.535,102.64,102.498,102.525,5384660138.0
2007-02-21 02:00:00,102.535,102.778,102.505,102.77,5221419886.0
2007-02-21 03:00:00,102.767,102.875,102.598,102.605,4652444816.0
2007-02-21 04:00:00,102.612,102.97,102.41,102.795,4580625725.0
2007-02-21 05:00:00,102.785,102.812,102.267,102.503,7700013875.0
2007-02-21 06:00:00,102.505,102.511,102.27,102.455,14359994211.0
2007-02-21 07:00:00,102.455,103.03,102.31,102.68,8006576600.0
2007-02-21 08:00:00,102.685,102.903,102.655,102.803,16486999584.0
2007-02-21 09:00:00,102.8,102.875,102.63,102.86,15196786034.0
2007-02-21 10:00:00,102.87,103.04,102.835,102.995,17410505184.0
2007-02-21 11:00:00,102.99,103.315,102.943,103.26,6714022414.0
2007-02-21 12:00:00,103.265,103.469,103.206,103.455,9398057626.0
2007-02-21 13:00:00,103.44,103.52,103.362,103.415,16458800656.0
2007-02-21 14:00:00,103.415,103.469,103.34,103.42,14208224844.0
2007-02-21 15:00:00,103.43,104.02,103.31,103.985,15274412373.0
2007-02-21 16:00:00,103.985,104.242,103.948,104.195,14589942391.0
2007-02-21 17:00:00,104.208,104.27,104.12,104.175,12879190908.0
2007-02-21 18:00:00,104.175,104.225,104.019,104.185,9776357406.0
2007-02-21 19:00:00,104.195,104.23,104.075,104.2,9108807916.0
2007-02-21 20:00:00,104.18,104.275,104.111,104.205,7240576684.0
2007-02-21 21:00:00,104.2,104.255,104.095,104.12,4882878027.0
2007-02-21 22:00:00,104.13,104.196,104.09,104.155,4511124310.0
2007-02-21 23:00:00,104.15,104.25,104.088,104.23,5414412460.0
2007-02-22 00:00:00,104.205,104.22,104.083,104.135,5120581699.0
2007-02-22 01:00:00,104.132,104.3,104.1,104.195,4815293741.0
2007-02-22 02:00:00,104.195,104.29,104.117,104.222,4547478743.0
2007-02-22 03:00:00,104.21,104.24,104.103,104.195,5313610724.0
2007-02-22 04:00:00,104.21,104.22,104.125,104.17,5484538946.0
2007-02-22 05:00:00,104.175,104.24,104.13,104.18,5032036332.0
2007-02-22 06:00:00,104.185,104.245,104.13,104.18,4607022988.0
2007-02-22 07:00:00,104.185,104.195,104.114,104.18,7287021130.0
2007-02-22 08:00:00,104.18,104.27,104.101,104.175,9947959295.0
2007-02-22 09:00:00,104.175,104.365,104.135,104.245,9804371773.0
2007-02-22 10:00:00,104.235,104.29,104.07,104.208,12667993155.0
2007-02-22 11:00:00,104.225,104.49,104.114,104.225,14837523394.0
2007-02-22 12:00:00,104.225,104.615,104.15,104.5,15527459651.0
2007-02-22 13:00:00,104.49,104.538,104.41,104.465,14195798450.0
2007-02-22 14:00:00,104.465,104.66,104.44,104.58,16828648240.0
2007-02-22 15:00:00,104.595,104.6,104.37,104.435,9115793840.0
2007-02-22 16:00:00,104.43,104.585,104.285,104.56,6592730679.0
2007-02-22 17:00:00,104.565,104.624,104.456,104.56,17243781575.0
2007-02-22 18:00:00,104.55,104.595,104.372,104.39,15080234318.0
2007-02-22 19:00:00,104.393,104.58,104.365,104.535,16791685622.0
2007-02-22 20:00:00,104.54,104.625,104.5,104.565,7824300355.0
2007-02-22 21:00:00,104.555,104.695,104.525,104.685,14707897143.0
2007-02-22 22:00:00,104.683,104.75,104.62,104.665,7473949931.0
2007-02-22 23:00:00,104.665,104.688,104.567,104.592,4332761599.0
2007-02-23 00:00:00,104.585,104.68,104.54,104.582,4349738648.0
2007-02-23 01:00:00,104.585,104.62,104.5,104.525,5600118653.0
2007-02-23 02:00:00,104.532,104.6,104.461,104.495,4752071797.0
2007-02-23 03:00:00,104.495,104.515,104.42,104.488,7098403603.0
2007-02-23 04:00:00,104.5,104.636,104.457,104.615,16764112228.0
2007-02-23 05:00:00,104.54,104.635,104.47,104.52,8256576595.0
2007-02-23 06:00:00,104.515,104.561,104.435,104.528,17176521439.0
2007-02-23 07:00:00,104.525,104.563,104.425,104.47,14924616161.0
2007-02-23 08:00:00,104.47,104.56,104.432,104.485,17578477847.0
2007-02-23 09:00:00,104.48,104.568,104.41,104.46,6504787511.0
2007-02-23 10:00:00,104.465,104.54,104.405,104.5,9017430298.0
2007-02-23 11:00:00,104.45,104.66,104.45,104.555,17363828236.0
2007-02-23 12:00:00,104.555,104.685,104.5,104.62,14316842750.0
2007-02-23 13:00:00,104.53,104.655,104.467,104.625,16404159327.0
2007-02-23 14:00:00,104.625,104.71,104.531,104.595,15157125596.0
2007-02-23 15:00:00,104.598,104.79,104.568,104.735,12745979844.0
2007-02-23 16:00:00,104.735,104.78,104.475,104.615,9649915062.0
2007-02-23 17:00:00,104.615,104.685,104.315,104.47,9955064173.0
2007-02-23 18:00:00,104.47,104.541,104.393,104.505,7389940773.0
2007-02-23 19:00:00,104.49,104.515,104.365,104.385,4617505771.0
2007-02-23 20:00:00,104.39,104.424,104.318,104.375,4620083697.0
2007-02-23 21:00:00,104.37,104.437,104.308,104.37,5890622773.0
2007-02-23 22:00:00,104.355,104.433,104.29,104.395,5551643193.0
2007-02-23 23:00:00,104.392,104.405,104.252,104.335,4133273457.0
2007-02-26 00:00:00,104.39,104.42,104.304,104.365,3839790524.0
2007-02-26 01:00:00,104.375,104.428,104.28,104.413,8054181335.0
2007-02-26 02:00:00,104.413,104.432,104.21,104.265,8130126450.0
2007-02-26 03:00:00,104.255,104.286,104.167,104.24,4340924931.0
2007-02-26 04:00:00,104.235,104.31,104.2,104.242,4692711402.0
2007-02-26 05:00:00,104.245,104.325,104.147,104.26,5523632405.0
2007-02-26 06:00:00,104.26,104.32,104.185,104.25,5885717356.0
2007-02-26 07:00:00,104.255,104.375,104.205,104.31,4616015074.0
2007-02-26 08:00:00,104.305,104.365,104.23,104.31,4633855911.0
2007-02-26 09:00:00,104.315,104.346,104.18,104.295,7378898494.0
2007-02-26 10:00:00,104.295,104.37,103.995,103.995,9908343516.0
2007-02-26 11:00:00,103.995,104.24,103.975,104.105,9680133773.0
2007-02-26 12:00:00,104.105,104.145,103.9,104.018,12488693037.0
2007-02-26 13:00:00,104.015,104.155,103.975,104.055,15138329947.0
2007-02-26 14:00:00,104.06,104.17,103.95,103.96,16466563996.0
2007-02-26 15:00:00,103.97,104.055,103.935,103.975,14985132202.0
2007-02-26 16:00:00,103.975,103.978,103.773,103.82,17427552197.0
2007-02-26 17:00:00,103.825,104.038,103.778,103.915,8939594608.0
2007-02-26 18:00:00,103.91,104.088,103.889,104.06,6507017010.0
2007-02-26 19:00:00,104.065,104.09,103.958,104.06,17610420403.0
2007-02-26 20:00:00,104.06,104.07,103.9,103.94,15833169575.0
2007-02-26 21:00:00,103.943,103.999,103.878,103.885,18018976391.0
2007-02-26 22:00:00,103.895,103.925,103.8,103.855,8067697552.0
2007-02-26 23:00:00,103.85,103.95,103.815,103.925,15963768085.0
2007-02-27 00:00:00,103.913,104.03,103.877,104.005,7466814908.0
2007-02-27 01:00:00,104.015,104.051,103.82,103.952,4813804694.0
2007-02-27 02:00:00,103.952,103.952,103.815,103.87,4896992283.0
2007-02-27 03:00:00,103.87,103.93,103.72,103.753,7842664451.0
2007-02-27 04:00:00,103.775,103.85,103.695,103.82,16308428736.0
2007-02-27 05:00:00,103.825,103.895,103.795,103.87,9345701758.0
2007-02-27 06:00:00,103.865,103.884,103.76,103.853,18783098487.0
2007-02-27 07:00:00,103.85,103.85,103.5,103.75,17172906302.0
2007-02-27 08:00:00,103.75,103.77,103.418,103.435,18618520010.0
2007-02-27 09:00:00,103.43,103.529,103.195,103.23,6538520796.0
2007-02-27 10:00:00,103.235,103.245,102.93,103.105,8909327786.0
2007-02-27 11:00:00,103.09,103.16,102.962,102.985,17463137333.0
2007-02-27 12:00:00,102.985,103.021,102.73,102.73,14806261810.0
2007-02-27 13:00:00,102.76,102.94,102.694,102.825,16690997758.0
2007-02-27 14:00:00,102.825,102.93,102.583,102.675,15345953428.0
2007-02-27 15:00:00,102.678,102.7,102.255,102.305,12495147432.0
2007-02-27 16:00:00,102.305,102.51,102.22,102.255,9789900964.0
2007-02-27 17:00:00,102.245,102.53,101.815,101.835,9979992295.0
2007-02-27 18:00:00,101.86,102.005,101.738,101.935,7638242019.0
2007-02-27 19:00:00,101.93,102.005,101.79,101.915,5142252103.0
2007-02-27 20:00:00,101.92,101.98,101.802,101.925,4900494507.0
2007-02-27 21:00:00,101.92,101.94,101.275,101.31,5907646672.0
2007-02-27 22:00:00,101.31,101.325,100.655,101.125,5741479905.0
2007-02-27 23:00:00,101.122,101.195,100.938,101.015,4637811162.0
2007-02-28 00:00:00,101.26,101.31,100.985,101.265,4475923150.0
2007-02-28 01:00:00,101.25,101.32,101.065,101.153,8105860144.0
2007-02-28 02:00:00,101.153,101.503,101.125,101.375,8192379425.0
2007-02-28 03:00:00,101.375,101.655,101.375,101.522,4811350369.0
2007-02-28 04:00:00,101.515,101.57,101.374,101.492,4725459913.0
2007-02-28 05:00:00,101.495,101.575,101.438,101.48,5714845159.0
2007-02-28 06:00:00,101.48,101.555,101.445,101.47,6018603470.0
2007-02-28 07:00:00,101.475,101.52,101.145,101.19,4890504763.0
2007-02-28 08:00:00,101.185,101.425,101.005,101.26,5055827512.0
2007-02-28 09:00:00,101.265,101.63,101.24,101.61,7607454548.0
2007-02-28 10:00:00,101.61,101.645,101.386,101.465,9998796874.0
2007-02-28 11:00:00,101.465,101.588,101.315,101.535,9789006339.0
2007-02-28 12:00:00,101.535,101.622,101.422,101.508,12378142010.0
2007-02-28 13:00:00,101.505,101.58,101.385,101.445,15095959956.0
2007-02-28 14:00:00,101.435,101.467,101.303,101.41,16554738642.0
2007-02-28 15:00:00,101.38,101.603,101.15,101.295,14914116048.0
2007-02-28 16:00:00,101.295,101.297,100.815,100.87,17835176866.0
2007-02-28 17:00:00,100.885,101.248,100.691,101.015,8947895766.0
2007-02-28 18:00:00,100.99,101.365,100.985,101.1,6572643226.0
2007-02-28 19:00:00,101.105,101.22,101.03,101.13,18459638619.0
2007-02-28 20:00:00,101.13,101.281,101.04,101.12,17248404402.0
2007-02-28 21:00:00,101.123,101.195,101.05,101.115,20126983494.0
2007-02-28 22:00:00,101.13,101.32,101.115,101.205,10445246143.0
2007-02-28 23:00:00,101.2,101.355,101.19,101.315,16272335512.0
2007-03-01 00:00:00,101.303,101.5,101.165,101.285,7783089917.0
2007-03-01 01:00:00,101.275,101.55,101.26,101.442,4899079709.0
2007-03-01 02:00:00,101.442,101.545,101.33,101.355,4944337114.0
2007-03-01 03:00:00,101.355,101.465,101.1,101.268,8027265175.0
2007-03-01 04:00:00,101.285,101.285,101.06,101.2,16578570867.0
2007-03-01 05:00:00,101.205,101.295,101.135,101.17,10446203946.0
2007-03-01 06:00:00,101.185,101.277,101.048,101.163,20217760495.0
2007-03-01 07:00:00,101.16,101.23,101.062,101.195,17447512059.0
2007-03-01 08:00:00,101.195,101.225,101.01,101.095,18256087600.0
2007-03-01 09:00:00,101.09,101.215,101.025,101.09,6052600812.0
2007-03-01 10:00:00,101.095,101.373,101.04,101.205,8568795646.0
2007-03-01 11:00:00,101.19,101.29,101.093,101.185,17860066919.0
2007-03-01 12:00:00,101.185,101.25,101.03,101.055,15043381772.0
2007-03-01 13:00:00,101.085,101.148,100.77,100.845,16707488447.0
2007-03-01 14:00:00,100.845,100.995,100.238,100.305,15256409075.0
2007-03-01 15:00:00,100.308,100.4,100.025,100.245,12358473538.0
2007-03-01 16:00:00,100.245,100.33,99.51,99.785,9881310453.0
2007-03-01 17:00:00,99.76,100.408,99.76,100.27,9950596815.0
2007-03-01 18:00:00,100.28,100.4,99.975,100.325,7558811139.0
2007-03-01 19:00:00,100.33,100.33,100.125,100.185,5043971011.0
2007-03-01 20:00:00,100.19,100.43,100.165,100.345,4967447315.0
2007-03-01 21:00:00,100.34,100.505,100.315,100.35,5890616400.0
2007-03-01 22:00:00,100.35,100.358,100.225,100.255,5788979002.0
2007-03-01 23:00:00,100.252,100.353,100.162,100.265,4961581575.0
2007-03-02 00:00:00,100.272,100.421,100.225,100.305,4603243747.0
2007-03-02 01:00:00,100.305,100.41,100.115,100.363,8175436827.0
2007-03-02 02:00:00,100.355,100.36,100.205,100.312,4869567676.0
2007-03-02 03:00:00,100.315,100.355,100.12,100.21,5812222981.0
2007-03-02 04:00:00,100.215,100.39,100.18,100.255,5925930364.0
2007-03-02 05:00:00,100.26,100.394,100.235,100.33,4817308540.0
2007-03-02 06:00:00,100.325,100.339,100.225,100.26,5081547374.0
2007-03-02 07:00:00,100.265,100.355,100.195,100.35,7751289312.0
2007-03-02 08:00:00,100.34,100.358,100.155,100.245,9964571458.0
2007-03-02 09:00:00,100.245,100.27,100.04,100.235,9805095372.0
2007-03-02 10:00:00,100.235,100.525,100.22,100.398,12354871700.0
2007-03-02 11:00:00,100.395,100.422,100.004,100.055,15308622632.0
2007-03-02 12:00:00,100.055,100.15,99.974,99.99,16880079244.0
2007-03-02 13:00:00,99.97,100.069,99.6,99.625,15091630852.0
2007-03-02 14:00:00,99.625,99.914,99.425,99.62,19449899521.0
2007-03-02 15:00:00,99.635,99.74,99.355,99.53,17220462180.0
2007-03-02 16:00:00,99.57,99.82,99.415,99.56,22444620706.0
2007-03-02 17:00:00,99.51,99.81,99.445,99.515,18198942866.0
2007-03-02 18:00:00,99.525,99.665,99.31,99.37,17836453943.0
2007-03-02 19:00:00,99.373,99.435,99.008,99.245,20183528998.0
2007-03-02 20:00:00,99.25,99.265,99.065,99.155,10498172750.0
2007-03-02 21:00:00,99.15,99.21,99.07,99.205,17327520670.0
2007-03-02 22:00:00,99.203,99.29,99.115,99.245,8153581714.0
2007-03-02 23:00:00,99.245,99.28,99.112,99.162,4957221538.0
2007-03-05 00:00:00,99.12,99.243,98.46,99.122,5311399496.0
2007-03-05 01:00:00,99.125,99.135,98.443,98.59,5651493471.0
2007-03-05 02:00:00,98.58,98.58,98.03,98.265,5673028680.0
2007-03-05 03:00:00,98.257,98.345,98.042,98.255,4949564154.0
2007-03-05 04:00:00,98.262,98.561,98.209,98.415,4968351169.0
2007-03-05 05:00:00,98.415,98.445,98.2,98.273,8031622348.0
2007-03-05 06:00:00,98.29,98.325,98.035,98.28,16865230150.0
2007-03-05 07:00:00,98.285,98.379,98.065,98.2,10356622108.0
2007-03-05 08:00:00,98.195,98.355,97.98,98.003,20230094321.0
2007-03-05 09:00:00,98.0,98.065,97.69,97.805,17995032709.0
2007-03-05 10:00:00,97.8,98.0,97.738,97.835,18483923914.0
2007-03-05 11:00:00,97.835,97.887,97.62,97.645,16629896554.0
2007-03-05 12:00:00,97.645,97.82,97.52,97.645,12538826079.0
2007-03-05 13:00:00,97.63,98.0,97.63,97.965,19841514126.0
2007-03-05 14:00:00,97.965,98.01,97.625,97.81,15389334387.0
2007-03-05 15:00:00,97.84,97.943,97.59,97.915,16868792841.0
2007-03-05 16:00:00,97.925,98.285,97.765,98.185,15314999866.0
2007-03-05 17:00:00,98.158,98.461,98.1,98.295,12278660280.0
2007-03-05 18:00:00,98.285,98.55,98.175,98.205,9754508757.0
2007-03-05 19:00:00,98.205,98.305,98.095,98.25,10098081808.0
2007-03-05 20:00:00,98.24,98.255,98.053,98.185,7613835082.0
2007-03-05 21:00:00,98.18,98.246,98.047,98.065,5126302325.0
2007-03-05 22:00:00,98.07,98.167,97.86,98.085,4871921969.0
2007-03-05 23:00:00,98.08,98.08,97.67,97.78,5949243973.0
2007-03-06 00:00:00,97.78,97.82,97.48,97.495,5798473697.0
2007-03-06 01:00:00,97.492,97.905,97.454,97.87,4868114928.0
2007-03-06 02:00:00,97.855,98.3,97.853,98.182,4866906187.0
2007-03-06 03:00:00,98.195,98.448,98.18,98.33,5850074063.0
2007-03-06 04:00:00,98.33,98.692,98.285,98.62,6016195782.0
2007-03-06 05:00:00,98.625,98.84,98.61,98.725,5082762369.0
2007-03-06 06:00:00,98.72,98.898,98.72,98.77,5019967398.0
2007-03-06 07:00:00,98.79,98.84,98.585,98.76,7571590661.0
2007-03-06 08:00:00,98.755,98.796,98.54,98.595,10145830244.0
2007-03-06 09:00:00,98.595,98.815,98.43,98.785,9645668949.0
2007-03-06 10:00:00,98.785,98.935,98.73,98.798,12527238801.0
2007-03-06 11:00:00,98.795,98.86,98.61,98.815,15823789482.0
2007-03-06 12:00:00,98.795,98.91,98.696,98.86,16732436449.0
2007-03-06 13:00:00,98.83,99.01,98.83,98.955,15461765812.0
2007-03-06 14:00:00,98.945,99.09,98.895,99.01,19665894260.0
2007-03-06 15:00:00,99.025,99.025,98.494,98.605,12702846622.0
2007-03-06 16:00:00,98.605,99.135,98.505,99.035,16232252667.0
2007-03-06 17:00:00,99.035,99.15,98.805,98.89,18671563985.0
2007-03-06 18:00:00,98.89,99.1,98.865,99.05,17915333198.0
2007-03-06 19:00:00,99.053,99.115,98.913,98.975,19996926263.0
2007-03-06 20:00:00,98.98,99.17,98.891,98.965,10704942532.0
2007-03-06 21:00:00,98.96,99.19,98.955,99.135,16413710855.0
2007-03-06 22:00:00,99.123,99.218,99.012,99.105,8088725412.0
2007-03-06 23:00:00,99.105,99.23,98.975,99.032,4888999030.0
2007-03-07 00:00:00,99.025,99.31,99.025,99.232,5058995149.0
2007-03-07 01:00:00,99.245,99.429,99.197,99.3,5605667214.0
2007-03-07 02:00:00,99.3,99.335,99.165,99.165,5539631552.0
2007-03-07 03:00:00,99.162,99.185,98.755,98.9,4809097519.0
2007-03-07 04:00:00,98.907,99.06,98.798,98.915,4812747881.0
2007-03-07 05:00:00,98.905,98.987,98.79,98.933,8151935973.0
2007-03-07 06:00:00,98.945,99.055,98.78,98.81,17092277600.0
2007-03-07 07:00:00,98.815,98.89,98.745,98.83,10957115290.0
2007-03-07 08:00:00,98.825,99.02,98.813,98.873,20308342342.0
2007-03-07 09:00:00,98.87,99.08,98.813,99.07,18003498525.0
2007-03-07 10:00:00,99.07,99.148,98.97,99.025,19004598059.0
2007-03-07 11:00:00,99.025,99.108,98.923,99.045,16185626329.0
2007-03-07 12:00:00,99.045,99.05,98.907,98.975,12754591036.0
2007-03-07 13:00:00,98.965,99.071,98.925,98.995,20794531692.0
2007-03-07 14:00:00,98.995,99.055,98.805,98.83,15622493626.0
2007-03-07 15:00:00,98.86,98.938,98.774,98.865,16985166019.0
2007-03-07 16:00:00,98.865,98.885,98.576,98.665,15644791271.0
2007-03-07 17:00:00,98.658,99.025,98.616,98.92,12634908909.0
2007-03-07 18:00:00,98.915,98.957,98.61,98.745,9655090729.0
2007-03-07 19:00:00,98.745,98.775,98.525,98.68,10033101757.0
2007-03-07 20:00:00,98.69,98.78,98.633,98.735,7572654183.0
2007-03-07 21:00:00,98.73,98.787,98.585,98.745,4979870447.0
2007-03-07 22:00:00,98.74,98.768,98.405,98.405,5174575758.0
2007-03-07 23:00:00,98.41,98.54,98.38,98.41,5931087424.0
2007-03-08 00:00:00,98.4,98.499,98.15,98.305,5677801345.0
2007-03-08 01:00:00,98.302,98.35,98.015,98.195,4821850129.0
2007-03-08 02:00:00,98.195,98.32,98.09,98.282,4768165049.0
2007-03-08 03:00:00,98.285,98.41,98.253,98.31,5660001484.0
2007-03-08 04:00:00,98.31,98.67,98.287,98.54,5859548966.0
2007-03-08 05:00:00,98.545,99.0,98.52,98.84,5112422081.0
2007-03-08 06:00:00,98.835,98.93,98.755,98.84,4904919195.0
2007-03-08 07:00:00,98.845,99.21,98.83,99.12,7565864005.0
2007-03-08 08:00:00,99.105,99.13,98.989,99.065,10012108766.0
2007-03-08 09:00:00,99.065,99.075,98.893,99.005,9611640546.0
2007-03-08 10:00:00,99.005,99.16,98.957,99.018,12668126933.0
2007-03-08 11:00:00,99.02,99.287,98.937,99.085,15894608534.0
2007-03-08 12:00:00,99.085,99.144,98.908,99.08,16865462752.0
2007-03-08 13:00:00,99.05,99.395,99.05,99.355,15595019499.0
2007-03-08 14:00:00,99.385,99.455,99.24,99.425,19981312405.0
2007-03-08 15:00:00,99.435,99.485,99.3,99.445,12871361327.0
2007-03-08 16:00:00,99.455,99.465,99.24,99.295,16207111045.0
2007-03-08 17:00:00,99.295,99.435,99.24,99.38,19079297851.0
2007-03-08 18:00:00,99.38,99.53,99.32,99.41,17950244178.0
2007-03-08 19:00:00,99.413,99.447,99.195,99.265,20113418491.0
2007-03-08 20:00:00,99.27,99.398,99.24,99.385,11283541025.0
2007-03-08 21:00:00,99.38,99.38,99.1,99.195,16522495929.0
2007-03-08 22:00:00,99.183,99.265,99.025,99.145,8049716983.0
2007-03-08 23:00:00,99.145,99.3,99.141,99.242,4974554767.0
2007-03-09 00:00:00,99.235,99.365,99.177,99.312,4779978145.0
2007-03-09 01:00:00,99.315,99.37,99.193,99.28,5306833845.0
2007-03-09 02:00:00,99.277,99.521,99.273,99.485,4932490119.0
2007-03-09 03:00:00,99.485,99.555,99.355,99.423,8024375082.0
2007-03-09 04:00:00,99.435,99.468,99.275,99.285,17388356699.0
2007-03-09 05:00:00,99.29,99.505,99.255,99.445,11145620230.0
2007-03-09 06:00:00,99.435,99.455,99.358,99.393,19994326806.0
2007-03-09 07:00:00,99.39,99.485,99.368,99.485,18292616572.0
2007-03-09 08:00:00,99.485,99.525,99.36,99.49,19156441406.0
2007-03-09 09:00:00,99.49,99.495,99.36,99.415,16194014223.0
2007-03-09 10:00:00,99.415,99.72,99.365,99.635,12962796813.0
2007-03-09 11:00:00,99.625,99.73,99.518,99.695,20026745978.0
2007-03-09 12:00:00,99.695,99.76,99.54,99.63,16232064013.0
2007-03-09 13:00:00,99.66,99.73,99.465,99.555,16830472172.0
2007-03-09 14:00:00,99.535,99.835,99.535,99.8,16006272925.0
2007-03-09 15:00:00,99.798,100.752,99.595,100.605,12598900510.0
2007-03-09 16:00:00,100.605,100.71,100.412,100.485,9648074873.0
2007-03-09 17:00:00,100.505,100.635,100.275,100.625,10254914793.0
2007-03-09 18:00:00,100.63,100.875,100.549,100.855,7786885459.0
2007-03-09 19:00:00,100.85,101.085,100.822,100.975,4881870471.0
2007-03-09 20:00:00,100.98,101.032,100.905,100.925,5057538799.0
2007-03-09 21:00:00,100.92,100.92,100.67,100.76,5932030645.0
2007-03-09 22:00:00,100.75,100.887,100.695,100.825,5677365241.0
2007-03-09 23:00:00,100.822,100.909,100.798,100.885,4727721268.0
2007-03-12 00:00:00,100.94,100.99,100.878,100.953,8791330372.0
2007-03-12 01:00:00,100.955,100.994,100.71,100.8,19409070596.0
2007-03-12 02:00:00,100.8,100.918,100.62,100.695,19523725404.0
2007-03-12 03:00:00,100.683,100.93,100.67,100.805,8925887214.0
2007-03-12 04:00:00,100.795,100.975,100.685,100.952,5104072625.0
2007-03-12 05:00:00,100.955,100.975,100.84,100.89,5594264948.0
2007-03-12 06:00:00,100.89,100.91,100.812,100.9,5958669201.0
2007-03-12 07:00:00,100.905,100.94,100.78,100.8,5037816847.0
2007-03-12 08:00:00,100.795,100.995,100.775,100.98,4950935721.0
2007-03-12 09:00:00,100.985,101.092,100.937,101.0,7684577318.0
2007-03-12 10:00:00,100.995,101.058,100.794,100.845,10201472715.0
2007-03-12 11:00:00,100.845,100.905,100.709,100.885,9659796198.0
2007-03-12 12:00:00,100.885,100.94,100.779,100.858,12380440889.0
2007-03-12 13:00:00,100.86,100.96,100.635,100.705,16052835453.0
2007-03-12 14:00:00,100.705,100.715,100.145,100.23,17113181983.0
2007-03-12 15:00:00,100.2,100.433,100.17,100.325,15864159940.0
2007-03-12 16:00:00,100.325,100.62,100.325,100.515,20157586594.0
2007-03-12 17:00:00,100.525,100.54,100.34,100.505,12989679157.0
2007-03-12 18:00:00,100.505,100.69,100.43,100.595,16378448212.0
2007-03-12 19:00:00,100.605,100.67,100.47,100.51,19225682646.0
2007-03-12 20:00:00,100.51,100.606,100.35,100.46,18328669394.0
2007-03-12 21:00:00,100.463,100.568,100.457,100.505,20553912886.0
2007-03-12 22:00:00,100.51,100.53,100.3,100.435,11027898461.0
2007-03-12 23:00:00,100.43,100.44,100.255,100.36,19986219147.0
2007-03-13 00:00:00,100.348,100.383,100.18,100.275,7669698875.0
2007-03-13 01:00:00,100.275,100.46,100.275,100.372,4658858017.0
2007-03-13 02:00:00,100.382,100.525,100.363,100.405,4811405146.0
2007-03-13 03:00:00,100.395,100.445,100.275,100.388,8147141439.0
2007-03-13 04:00:00,100.425,100.47,100.35,100.41,19278895585.0
2007-03-13 05:00:00,100.415,100.415,100.195,100.245,11099163282.0
2007-03-13 06:00:00,100.24,100.355,100.195,100.323,20382118433.0
2007-03-13 07:00:00,100.32,100.418,100.19,100.29,19149585351.0
2007-03-13 08:00:00,100.28,100.33,100.175,100.275,19045671681.0
2007-03-13 09:00:00,100.275,100.312,100.17,100.225,16428864510.0
2007-03-13 10:00:00,100.225,100.36,100.08,100.325,13054407331.0
2007-03-13 11:00:00,100.325,100.492,100.282,100.365,20108296334.0
2007-03-13 12:00:00,100.365,100.43,100.257,100.28,15678613597.0
2007-03-13 13:00:00,100.31,100.323,99.778,99.975,17355664877.0
2007-03-13 14:00:00,99.975,99.995,99.595,99.75,15778096552.0
2007-03-13 15:00:00,99.748,99.91,99.588,99.825,12404491683.0
2007-03-13 16:00:00,99.825,100.0,99.72,99.975,9685076391.0
2007-03-13 17:00:00,99.975,100.195,99.93,100.045,10123540892.0
2007-03-13 18:00:00,100.05,100.14,99.585,99.695,7713245353.0
2007-03-13 19:00:00,99.69,99.69,99.157,99.285,4943385703.0
2007-03-13 20:00:00,99.28,99.408,99.08,99.285,5122575883.0
2007-03-13 21:00:00,99.28,99.313,99.1,99.11,5909381778.0
2007-03-13 22:00:00,99.11,99.163,98.827,98.875,5703150558.0
2007-03-13 23:00:00,98.902,99.015,98.755,98.87,4884617152.0
2007-03-14 00:00:00,98.88,98.925,98.765,98.858,8840140612.0
2007-03-14 01:00:00,98.885,98.94,98.66,98.82,19757650258.0
2007-03-14 02:00:00,98.82,99.055,98.81,98.915,19462667486.0
2007-03-14 03:00:00,98.918,99.045,98.79,98.825,8734687835.0
2007-03-14 04:00:00,98.805,98.84,98.587,98.757,4903393575.0
2007-03-14 05:00:00,98.755,98.915,98.683,98.915,5658983388.0
2007-03-14 06:00:00,98.915,98.93,98.745,98.795,5915694973.0
2007-03-14 07:00:00,98.795,98.86,98.72,98.81,5036127876.0
2007-03-14 08:00:00,98.805,98.83,98.492,98.59,4937104487.0
2007-03-14 09:00:00,98.595,98.915,98.59,98.85,7765707178.0
2007-03-14 10:00:00,98.845,98.9,98.67,98.715,10066735472.0
2007-03-14 11:00:00,98.715,99.04,98.705,98.995,9706519795.0
2007-03-14 12:00:00,98.995,99.175,98.88,98.928,12475618830.0
2007-03-14 13:00:00,98.93,99.169,98.863,98.945,15665014410.0
2007-03-14 14:00:00,98.945,99.25,98.89,99.2,17361500113.0
2007-03-14 15:00:00,99.17,99.325,99.035,99.195,15738157104.0
2007-03-14 16:00:00,99.195,99.43,98.99,99.275,20702634180.0
2007-03-14 17:00:00,99.285,99.298,98.92,98.935,13218600406.0
2007-03-14 18:00:00,98.935,98.97,98.518,98.655,16410339904.0
2007-03-14 19:00:00,98.655,99.108,98.625,98.95,19270959822.0
2007-03-14 20:00:00,98.95,99.44,98.945,99.22,19102160764.0
2007-03-14 21:00:00,99.223,99.592,99.223,99.545,21126023001.0
2007-03-14 22:00:00,99.55,99.6,99.455,99.485,11922795997.0
2007-03-14 23:00:00,99.47,99.53,99.43,99.485,19346097683.0
2007-03-15 00:00:00,99.473,99.89,99.42,99.77,8787239400.0
2007-03-15 01:00:00,99.77,100.035,99.688,99.712,5084878935.0
2007-03-15 02:00:00,99.712,99.712,99.525,99.615,5091249225.0
2007-03-15 03:00:00,99.625,99.75,99.596,99.748,8675448212.0
2007-03-15 04:00:00,99.76,99.86,99.715,99.72,19669437618.0
2007-03-15 05:00:00,99.725,99.815,99.68,99.75,12097298779.0
2007-03-15 06:00:00,99.74,99.875,99.709,99.753,21018159378.0
2007-03-15 07:00:00,99.75,99.771,99.58,99.7,19446538053.0
2007-03-15 08:00:00,99.72,99.831,99.68,99.805,19223966239.0
2007-03-15 09:00:00,99.815,99.965,99.735,99.785,16279085555.0
2007-03-15 10:00:00,99.785,99.93,99.675,99.835,13373150857.0
2007-03-15 11:00:00,99.845,99.926,99.692,99.865,20592652351.0
2007-03-15 12:00:00,99.87,99.937,99.775,99.8,15969486709.0
2007-03-15 13:00:00,99.83,99.891,99.718,99.795,17297994929.0
2007-03-15 14:00:00,99.795,100.025,99.677,99.74,15645832139.0
2007-03-15 15:00:00,99.738,99.825,99.525,99.795,12417749712.0
2007-03-15 16:00:00,99.815,99.935,99.655,99.755,9675050388.0
2007-03-15 17:00:00,99.755,99.895,99.595,99.705,9985522772.0
2007-03-15 18:00:00,99.71,100.122,99.63,100.045,7847037726.0
2007-03-15 19:00:00,100.04,100.105,99.695,99.875,5028187357.0
2007-03-15 20:00:00,99.88,100.01,99.828,99.935,5158625785.0
2007-03-15 21:00:00,99.93,99.996,99.885,99.92,5911324425.0
2007-03-15 22:00:00,99.92,99.98,99.812,99.835,5719823038.0
2007-03-15 23:00:00,99.832,99.88,99.71,99.785,4979031335.0
2007-03-16 00:00:00,99.805,99.83,99.635,99.683,8693982409.0
2007-03-16 01:00:00,99.695,99.815,99.59,99.59,19232518258.0
2007-03-16 02:00:00,99.595,99.675,99.43,99.54,5722731982.0
2007-03-16 03:00:00,99.54,99.582,99.285,99.355,5859360940.0
2007-03-16 04:00:00,99.365,99.515,99.337,99.37,5146801527.0
2007-03-16 05:00:00,99.365,99.477,99.325,99.45,5062309506.0
2007-03-16 06:00:00,99.455,99.706,99.455,99.58,7904192753.0
2007-03-16 07:00:00,99.565,99.71,99.515,99.585,9764970399.0
2007-03-16 08:00:00,99.585,99.7,99.485,99.495,9763425944.0
2007-03-16 09:00:00,99.495,99.54,99.335,99.388,12371002682.0
2007-03-16 10:00:00,99.39,99.512,99.347,99.465,15799586340.0
2007-03-16 11:00:00,99.465,99.553,99.325,99.39,17316723889.0
2007-03-16 12:00:00,99.36,99.477,99.337,99.405,16141772261.0
2007-03-16 13:00:00,99.405,99.45,99.152,99.275,20491415724.0
2007-03-16 14:00:00,99.285,99.518,99.189,99.445,13561021125.0
2007-03-16 15:00:00,99.455,99.72,99.41,99.565,16374420694.0
2007-03-16 16:00:00,99.575,99.78,99.479,99.54,19313079322.0
2007-03-16 17:00:00,99.54,99.59,99.28,99.45,19758214270.0
2007-03-16 18:00:00,99.453,99.453,99.242,99.315,21507900041.0
2007-03-16 19:00:00,99.32,99.44,99.22,99.31,11988971125.0
2007-03-16 20:00:00,99.305,99.355,99.175,99.285,19404506322.0
2007-03-16 21:00:00,99.273,99.365,99.205,99.33,8630200411.0
2007-03-16 22:00:00,99.32,99.362,99.115,99.172,5026992550.0
2007-03-18 23:00:00,99.175,99.183,98.73,98.79,5738673587.0
2007-03-19 00:00:00,98.79,98.88,98.68,98.8,5684662013.0
2007-03-19 01:00:00,98.81,99.022,98.765,98.93,4950743157.0
2007-03-19 02:00:00,98.93,99.29,98.924,99.26,4880768623.0
2007-03-19 03:00:00,99.25,99.88,99.235,99.6,5429745929.0
2007-03-19 04:00:00,99.6,99.685,99.33,99.395,5848352447.0
2007-03-19 05:00:00,99.392,99.713,99.327,99.595,4904049641.0
2007-03-19 06:00:00,99.605,99.69,99.55,99.633,8564018360.0
2007-03-19 07:00:00,99.645,99.697,99.585,99.66,19237764671.0
2007-03-19 08:00:00,99.665,99.665,99.455,99.54,11950303989.0
2007-03-19 09:00:00,99.535,99.66,99.492,99.513,21557792001.0
2007-03-19 10:00:00,99.51,99.695,99.415,99.66,19834290285.0
2007-03-19 11:00:00,99.653,99.96,99.585,99.935,19231753780.0
2007-03-19 12:00:00,99.935,100.111,99.805,99.865,16271925093.0
2007-03-19 13:00:00,99.865,99.95,99.755,99.795,13582856348.0
2007-03-19 14:00:00,99.795,99.943,99.71,99.865,20215345393.0
2007-03-19 15:00:00,99.865,99.955,99.76,99.81,15954665033.0
2007-03-19 16:00:00,99.83,100.035,99.75,99.985,17467550267.0
2007-03-19 17:00:00,99.985,100.097,99.912,100.04,15364114961.0
2007-03-19 18:00:00,100.038,100.184,99.948,99.965,12408641802.0
2007-03-19 19:00:00,99.965,100.032,99.89,99.92,9817648356.0
2007-03-19 20:00:00,99.925,99.936,99.748,99.805,9708252566.0
2007-03-19 21:00:00,99.81,99.85,99.655,99.675,7884749954.0
2007-03-19 22:00:00,99.67,99.885,99.645,99.795,4908826258.0
2007-03-19 23:00:00,99.8,99.955,99.75,99.955,5135992519.0
2007-03-20 00:00:00,99.95,99.97,99.668,99.87,5861899877.0
2007-03-20 01:00:00,99.87,100.037,99.828,99.925,5831146498.0
2007-03-20 02:00:00,99.915,100.032,99.81,100.01,5890195037.0
2007-03-20 03:00:00,100.02,100.172,99.897,99.945,5711358891.0
2007-03-20 04:00:00,99.95,100.02,99.87,99.9,5212598659.0
2007-03-20 05:00:00,99.899,100.022,99.867,99.88,4826178434.0
2007-03-20 06:00:00,99.925,100.05,99.905,100.03,7760938790.0
2007-03-20 07:00:00,100.045,100.19,99.95,99.965,9751380092.0
2007-03-20 08:00:00,99.965,100.099,99.885,99.935,10025765980.0
2007-03-20 09:00:00,99.935,100.06,99.872,100.045,12489115171.0
2007-03-20 10:00:00,100.04,100.261,99.97,100.175,15727714092.0
2007-03-20 11:00:00,100.175,100.204,100.06,100.17,17401171771.0
2007-03-20 12:00:00,100.14,100.25,100.002,100.055,15773163323.0
2007-03-20 13:00:00,100.055,100.78,100.055,100.725,20018546105.0
2007-03-20 14:00:00,100.735,100.945,100.595,100.715,13530606726.0
2007-03-20 15:00:00,100.715,100.73,100.177,100.545,16148114932.0
2007-03-20 16:00:00,100.525,100.77,100.423,100.723,19188754413.0
2007-03-20 17:00:00,100.74,100.815,100.54,100.77,19715095323.0
2007-03-20 18:00:00,100.783,100.895,100.728,100.855,21305539643.0
2007-03-20 19:00:00,100.86,100.89,100.63,100.645,12094620862.0
2007-03-20 20:00:00,100.65,101.005,100.645,101.005,19255658959.0
2007-03-20 21:00:00,100.993,101.09,100.935,100.985,8371902929.0
2007-03-20 22:00:00,100.975,101.015,100.865,100.922,4823689592.0
2007-03-20 23:00:00,100.925,100.995,100.877,100.96,5639868389.0
2007-03-21 00:00:00,100.96,100.988,100.865,100.91,5123897783.0
2007-03-21 01:00:00,100.94,101.06,100.888,101.03,4983040752.0
2007-03-21 02:00:00,101.04,101.07,100.94,100.99,5114505460.0
2007-03-21 03:00:00,100.98,101.017,100.915,100.99,5205921376.0
2007-03-21 04:00:00,100.99,100.99,100.83,100.86,5659369269.0
2007-03-21 05:00:00,100.857,100.94,100.828,100.865,4715897492.0
2007-03-21 06:00:00,100.875,100.965,100.824,100.92,8999344339.0
2007-03-21 07:00:00,100.96,101.01,100.87,100.91,19432381416.0
2007-03-21 08:00:00,100.915,101.015,100.857,100.985,12324961787.0
2007-03-21 09:00:00,100.98,101.225,100.956,101.023,21491918717.0
2007-03-21 10:00:00,101.02,101.23,101.002,101.225,19447618169.0
2007-03-21 11:00:00,101.218,101.25,101.025,101.215,19273391406.0
2007-03-21 12:00:00,101.215,101.427,101.215,101.31,16124742736.0
2007-03-21 13:00:00,101.305,101.435,101.186,101.325,13569206212.0
2007-03-21 14:00:00,101.315,101.745,101.3,101.575,19804013601.0
2007-03-21 15:00:00,101.565,101.755,101.51,101.59,15652695552.0
2007-03-21 16:00:00,101.61,101.68,101.51,101.615,17321672734.0
2007-03-21 17:00:00,101.605,101.768,101.503,101.75,15605083982.0
2007-03-21 18:00:00,101.755,101.77,101.65,101.735,12386193402.0
2007-03-21 19:00:00,101.735,101.81,101.62,101.715,9694984011.0
2007-03-21 20:00:00,101.715,101.855,101.487,101.765,9598870120.0
2007-03-21 21:00:00,101.76,101.822,101.62,101.725,7807455253.0
2007-03-21 22:00:00,101.71,101.805,101.655,101.655,4861003664.0
2007-03-21 23:00:00,101.66,101.784,101.53,101.64,5098716587.0
2007-03-22 00:00:00,101.63,101.631,101.485,101.55,5556838149.0
2007-03-22 01:00:00,101.55,101.695,101.488,101.505,5901938847.0
2007-03-22 02:00:00,101.51,101.645,101.458,101.57,5764273507.0
2007-03-22 03:00:00,101.57,101.735,101.53,101.62,5531809335.0
2007-03-22 04:00:00,101.62,101.657,101.523,101.56,5182410148.0
2007-03-22 05:00:00,101.555,101.62,101.502,101.57,4740669642.0
2007-03-22 06:00:00,101.575,101.581,101.492,101.57,7857221202.0
2007-03-22 07:00:00,101.565,101.615,101.48,101.555,9546412376.0
2007-03-22 08:00:00,101.555,101.605,101.36,101.415,9669128741.0
2007-03-22 09:00:00,101.405,101.548,101.357,101.445,12314966962.0
2007-03-22 10:00:00,101.42,101.533,101.355,101.455,15669991606.0
2007-03-22 11:00:00,101.455,101.684,101.388,101.58,17665436162.0
2007-03-22 12:00:00,101.54,101.84,101.512,101.815,15675401810.0
2007-03-22 13:00:00,101.82,101.87,101.65,101.775,20112833907.0
2007-03-22 14:00:00,101.795,101.925,101.565,101.855,13471651536.0
2007-03-22 15:00:00,101.86,101.87,101.63,101.735,15990367618.0
2007-03-22 16:00:00,101.705,101.763,101.465,101.563,19632684254.0
2007-03-22 17:00:00,101.555,101.809,101.495,101.75,19450263608.0
2007-03-22 18:00:00,101.743,102.12,101.62,101.895,21341286257.0
2007-03-22 19:00:00,101.9,102.16,101.79,102.015,12299522981.0
2007-03-22 20:00:00,102.005,102.095,101.895,102.055,19284703536.0
2007-03-22 21:00:00,102.045,102.052,101.87,101.938,9074109683.0
2007-03-22 22:00:00,101.935,102.06,101.847,102.032,4776011907.0
2007-03-22 23:00:00,102.035,102.052,101.843,102.01,5868870857.0
2007-03-23 00:00:00,101.93,102.04,101.78,102.01,5448705076.0
2007-03-23 01:00:00,102.015,102.058,101.855,101.99,5072387337.0
2007-03-23 02:00:00,101.992,101.992,101.805,101.927,4751462843.0
2007-03-23 03:00:00,101.918,101.945,101.69,101.795,9125116666.0
2007-03-23 04:00:00,101.805,101.94,101.78,101.93,19526332123.0
2007-03-23 05:00:00,101.935,102.195,101.913,102.155,12352033691.0
2007-03-23 06:00:00,102.15,102.171,102.0,102.133,21451876030.0
2007-03-23 07:00:00,102.13,102.141,101.975,102.015,19465515134.0
2007-03-23 08:00:00,102.008,102.092,101.925,102.045,19501241752.0
2007-03-23 09:00:00,102.055,102.075,101.775,101.785,16001547439.0
2007-03-23 10:00:00,101.795,101.846,101.609,101.675,13522436234.0
2007-03-23 11:00:00,101.655,101.72,101.45,101.595,19902893454.0
2007-03-23 12:00:00,101.59,101.765,101.462,101.67,15730213757.0
2007-03-23 13:00:00,101.71,101.78,101.56,101.665,17772429208.0
2007-03-23 14:00:00,101.665,101.755,101.341,101.4,15666943980.0
2007-03-23 15:00:00,101.395,101.585,101.325,101.525,12303864032.0
2007-03-23 16:00:00,101.535,101.795,101.535,101.745,9720836424.0
2007-03-23 17:00:00,101.745,101.745,101.51,101.535,9455943218.0
2007-03-23 18:00:00,101.54,101.71,101.477,101.62,7841157019.0
2007-03-23 19:00:00,101.615,101.715,101.535,101.695,4778923237.0
2007-03-23 20:00:00,101.695,101.737,101.575,101.68,5127615138.0
2007-03-23 21:00:00,101.67,101.72,101.622,101.69,5522206314.0
2007-03-23 22:00:00,101.69,101.75,101.64,101.715,5495688512.0
2007-03-25 23:00:00,101.692,101.709,101.46,101.547,4270973673.0
2007-03-26 00:00:00,101.538,101.675,101.473,101.625,9252513989.0
2007-03-26 01:00:00,101.63,101.73,101.575,101.625,19514631611.0
2007-03-26 02:00:00,101.635,101.675,101.41,101.41,19485959501.0
2007-03-26 03:00:00,101.405,101.436,101.262,101.338,9195091934.0
2007-03-26 04:00:00,101.347,101.477,101.327,101.392,4306224441.0
2007-03-26 05:00:00,101.405,101.469,101.33,101.45,5835676965.0
2007-03-26 06:00:00,101.45,101.511,101.345,101.385,5513651193.0
2007-03-26 07:00:00,101.385,101.51,101.3,101.4,5153100430.0
2007-03-26 08:00:00,101.395,101.608,101.395,101.59,4669717338.0
2007-03-26 09:00:00,101.605,101.706,101.494,101.57,7753133148.0
2007-03-26 10:00:00,101.565,101.73,101.465,101.685,9423968515.0
2007-03-26 11:00:00,101.685,101.78,101.62,101.705,9703835045.0
2007-03-26 12:00:00,101.705,101.76,101.649,101.745,12403630311.0
2007-03-26 13:00:00,101.75,101.858,101.66,101.795,15955477456.0
2007-03-26 14:00:00,101.795,101.901,101.655,101.77,17624866824.0
2007-03-26 15:00:00,101.74,101.922,101.714,101.785,15867480565.0
2007-03-26 16:00:00,101.8,101.84,101.31,101.605,19939313124.0
2007-03-26 17:00:00,101.605,101.615,101.247,101.325,13449825917.0
2007-03-26 18:00:00,101.33,101.483,101.26,101.415,15995532423.0
2007-03-26 19:00:00,101.415,101.463,101.326,101.413,19342991492.0
2007-03-26 20:00:00,101.42,101.57,101.31,101.56,19649770313.0
2007-03-26 21:00:00,101.553,101.725,101.455,101.62,21643600878.0
2007-03-26 22:00:00,101.63,101.684,101.535,101.64,12503483591.0
2007-03-26 23:00:00,101.635,101.74,101.55,101.615,19240450289.0
2007-03-27 00:00:00,101.605,101.795,101.595,101.728,9223054424.0
2007-03-27 01:00:00,101.737,101.908,101.715,101.792,4576586510.0
2007-03-27 02:00:00,101.792,101.855,101.72,101.757,4497365768.0
2007-03-27 03:00:00,101.75,101.866,101.67,101.845,9096447969.0
2007-03-27 04:00:00,101.845,101.873,101.75,101.825,19543185599.0
2007-03-27 05:00:00,101.83,102.0,101.805,101.855,12536721406.0
2007-03-27 06:00:00,101.85,101.89,101.73,101.853,21763935746.0
2007-03-27 07:00:00,101.85,102.015,101.821,102.015,19765479353.0
2007-03-27 08:00:00,102.013,102.19,101.935,101.985,19341272676.0
2007-03-27 09:00:00,101.995,102.09,101.885,102.09,16181999791.0
2007-03-27 10:00:00,102.085,102.203,101.969,102.195,13496064833.0
2007-03-27 11:00:00,102.175,102.208,101.925,102.01,20009283331.0
2007-03-27 12:00:00,102.005,102.201,101.91,102.11,15729902436.0
2007-03-27 13:00:00,102.14,102.26,102.073,102.175,17695599272.0
2007-03-27 14:00:00,102.175,102.4,102.095,102.16,16004073464.0
2007-03-27 15:00:00,102.175,102.176,101.89,101.975,12536338425.0
2007-03-27 16:00:00,101.945,102.01,101.61,101.765,9598207270.0
2007-03-27 17:00:00,101.765,101.79,101.487,101.675,9467390163.0
2007-03-27 18:00:00,101.68,101.91,101.621,101.845,7769772431.0
2007-03-27 19:00:00,101.84,101.94,101.792,101.895,4614750107.0
2007-03-27 20:00:00,101.9,101.92,101.785,101.855,5025102334.0
2007-03-27 21:00:00,101.84,101.89,101.763,101.85,5478402817.0
2007-03-27 22:00:00,101.85,101.85,101.665,101.755,5789917827.0
2007-03-27 23:00:00,101.752,101.873,101.643,101.807,4440517469.0
2007-03-28 00:00:00,101.805,101.875,101.725,101.765,9199437529.0
2007-03-28 01:00:00,101.77,102.03,101.765,102.005,19568542270.0
2007-03-28 02:00:00,102.005,102.02,101.8,101.89,19652131656.0
2007-03-28 03:00:00,101.885,101.92,101.41,101.505,9257548797.0
2007-03-28 04:00:00,101.517,101.575,101.445,101.532,4215998913.0
2007-03-28 05:00:00,101.535,101.555,101.45,101.53,5791033404.0
2007-03-28 06:00:00,101.53,101.53,101.222,101.36,5515021362.0
2007-03-28 07:00:00,101.365,101.4,101.23,101.38,4981104257.0
2007-03-28 08:00:00,101.375,101.495,101.327,101.4,4704153898.0
2007-03-28 09:00:00,101.405,101.426,101.151,101.2,7593823807.0
2007-03-28 10:00:00,101.195,101.21,101.035,101.115,9427303100.0
2007-03-28 11:00:00,101.115,101.24,101.028,101.165,9562345201.0
2007-03-28 12:00:00,101.165,101.205,100.93,101.063,12661318668.0
2007-03-28 13:00:00,101.1,101.211,100.935,101.155,15993683885.0
2007-03-28 14:00:00,101.155,101.18,100.715,100.91,17758538459.0
2007-03-28 15:00:00,100.88,100.965,100.64,100.745,15848738192.0
2007-03-28 16:00:00,100.74,100.935,100.41,100.595,19913995715.0
2007-03-28 17:00:00,100.585,100.948,100.482,100.865,13358741244.0
2007-03-28 18:00:00,100.86,100.965,100.685,100.855,16432062672.0
2007-03-28 19:00:00,100.865,100.897,100.655,100.813,19126488980.0
2007-03-28 20:00:00,100.83,100.857,100.655,100.82,19484403982.0
2007-03-28 21:00:00,100.823,100.939,100.75,100.75,21982933584.0
2007-03-28 22:00:00,100.755,100.875,100.725,100.775,12471425709.0
2007-03-28 23:00:00,100.775,100.828,100.718,100.81,19468433029.0
2007-03-29 00:00:00,100.8,100.865,100.72,100.775,8889899043.0
2007-03-29 01:00:00,100.777,100.875,100.745,100.822,4547904645.0
2007-03-29 02:00:00,100.822,101.045,100.58,100.662,4507342909.0
2007-03-29 03:00:00,100.66,100.955,100.62,100.85,8818798453.0
2007-03-29 04:00:00,100.86,100.971,100.831,100.835,19740654110.0
2007-03-29 05:00:00,100.835,101.115,100.827,101.075,12560197209.0
2007-03-29 06:00:00,101.07,101.097,100.95,101.025,21919941920.0
2007-03-29 07:00:00,101.02,101.023,100.895,100.945,19174053324.0
2007-03-29 08:00:00,100.953,101.17,100.91,101.115,19049338720.0
2007-03-29 09:00:00,101.115,101.275,100.995,101.2,16270734425.0
2007-03-29 10:00:00,101.195,101.28,101.08,101.155,13541214741.0
2007-03-29 11:00:00,101.145,101.382,101.08,101.3,20079278595.0
2007-03-29 12:00:00,101.295,101.423,101.23,101.285,15780018881.0
2007-03-29 13:00:00,101.31,101.404,101.115,101.265,17842743297.0
2007-03-29 14:00:00,101.265,101.565,101.106,101.51,15981837152.0
2007-03-29 15:00:00,101.513,101.722,101.445,101.675,12575244191.0
2007-03-29 16:00:00,101.675,101.905,101.613,101.745,9450595468.0
2007-03-29 17:00:00,101.745,101.885,101.675,101.695,9396212295.0
2007-03-29 18:00:00,101.7,101.791,101.543,101.765,7319935326.0
2007-03-29 19:00:00,101.76,101.995,101.725,101.875,4490253730.0
2007-03-29 20:00:00,101.88,101.9,101.723,101.795,4491727976.0
2007-03-29 21:00:00,101.79,101.86,101.705,101.86,5173459588.0
2007-03-29 22:00:00,101.86,101.898,101.731,101.835,5711061188.0
2007-03-29 23:00:00,101.832,101.884,101.773,101.862,4120485456.0
2007-03-30 00:00:00,101.865,101.879,101.728,101.815,8608449023.0
2007-03-30 01:00:00,101.81,101.97,101.745,101.895,19948443115.0
2007-03-30 02:00:00,101.905,101.974,101.63,101.81,5616491876.0
2007-03-30 03:00:00,101.81,101.81,101.625,101.7,5001140189.0
2007-03-30 04:00:00,101.715,101.715,101.415,101.56,4324026574.0
2007-03-30 05:00:00,101.555,101.755,101.515,101.62,4328704126.0
2007-03-30 06:00:00,101.615,101.763,101.56,101.69,7103476610.0
2007-03-30 07:00:00,101.695,101.77,101.57,101.645,9236586547.0
2007-03-30 08:00:00,101.645,101.905,101.625,101.875,9297301951.0
2007-03-30 09:00:00,101.875,102.375,101.875,102.313,12549182034.0
2007-03-30 10:00:00,102.315,102.405,102.129,102.355,16120246701.0
2007-03-30 11:00:00,102.35,102.385,102.183,102.35,17732953345.0
2007-03-30 12:00:00,102.325,102.43,102.17,102.385,15796191153.0
2007-03-30 13:00:00,102.39,102.453,102.275,102.315,20051333780.0
2007-03-30 14:00:00,102.325,102.515,102.17,102.385,13438390065.0
2007-03-30 15:00:00,102.39,102.56,102.315,102.395,16207433986.0
2007-03-30 16:00:00,102.395,102.755,102.278,102.302,19155308264.0
2007-03-30 17:00:00,102.31,102.45,101.845,101.93,19247846443.0
2007-03-30 18:00:00,101.97,102.07,101.82,101.94,21695600028.0
2007-03-30 19:00:00,101.94,102.04,101.89,102.03,12481500031.0
2007-03-30 20:00:00,102.03,102.19,101.99,102.19,20057999976.0
2007-03-30 21:00:00,102.2,102.2,102.0,102.04,8338699974.0
2007-03-30 22:00:00,102.05,231.84,1.623,1.623,3790399997.0
2007-04-01 23:00:00,102.01,157.16,1.152,101.94,1976500001.0
2007-04-02 00:00:00,101.93,231.37,101.895,102.11,2591900000.0
2007-04-02 01:00:00,102.12,117.57,101.97,102.21,7088599990.0
2007-04-02 02:00:00,102.2,102.46,102.19,102.27,16378000023.0
2007-04-02 03:00:00,102.27,102.28,102.005,102.095,8668000003.0
2007-04-02 04:00:00,102.095,102.38,102.07,102.37,8195300025.0
2007-04-02 05:00:00,102.38,102.4,102.185,102.23,8963099955.0
2007-04-02 06:00:00,102.24,102.27,102.02,102.05,8448799980.0
2007-04-02 07:00:00,102.05,102.14,102.015,102.095,6413400009.0
2007-04-02 08:00:00,102.1,102.15,101.855,101.94,14961999986.0
2007-04-02 09:00:00,101.94,102.0,101.855,101.97,16050299975.0
2007-04-02 10:00:00,101.98,102.1,101.89,101.98,18840799972.0
2007-04-02 11:00:00,101.965,102.06,101.86,101.87,18905600084.0
2007-04-02 12:00:00,101.87,101.9,101.72,101.8,16006500018.0
2007-04-02 13:00:00,101.8,101.89,101.71,101.89,12754200032.0
2007-04-02 14:00:00,101.87,101.93,101.73,101.88,20008200063.0
2007-04-02 15:00:00,101.88,101.94,0.818,101.88,15436500044.0
2007-04-02 16:00:00,101.94,102.025,1.213,101.91,17716600008.0
2007-04-02 17:00:00,101.91,117.7,1.156,101.81,15950799997.0
2007-04-02 18:00:00,101.8,232.9,96.06,101.83,11720900001.0
2007-04-02 19:00:00,101.83,101.92,101.75,101.9,8318700021.0
2007-04-02 20:00:00,101.9,101.92,101.76,101.85,8798800054.0
2007-04-02 21:00:00,101.84,101.96,101.79,101.95,6217200029.0
2007-04-02 22:00:00,101.95,101.96,101.87,101.9,3503500027.0
2007-04-02 23:00:00,101.91,101.91,101.8,101.89,2483400016.0
2007-04-03 00:00:00,101.88,101.89,101.765,101.81,1938899999.0
2007-04-03 01:00:00,101.82,101.97,101.8,101.96,4569499999.0
2007-04-03 02:00:00,101.96,102.01,101.765,101.8,10454100022.0
2007-04-03 03:00:00,101.8,101.88,101.74,101.86,4555900014.0
2007-04-03 04:00:00,101.86,101.99,101.84,101.9,5122700037.0
2007-04-03 05:00:00,101.9,102.12,101.87,102.03,7729000043.0
2007-04-03 06:00:00,102.03,102.08,101.935,102.045,7390200039.0
2007-04-03 07:00:00,102.05,102.245,102.01,102.22,12009100066.0
2007-04-03 08:00:00,102.22,102.35,102.145,102.34,14697000066.0
2007-04-03 09:00:00,102.33,102.54,102.25,102.51,25978799926.0
2007-04-03 10:00:00,102.5,102.55,102.46,102.51,15645900036.0
2007-04-03 11:00:00,102.51,102.65,102.455,102.5,14993599889.0
2007-04-03 12:00:00,102.51,102.61,102.465,102.57,13955399996.0
2007-04-03 13:00:00,102.57,102.58,102.305,102.44,12276699997.0
2007-04-03 14:00:00,102.44,102.67,102.375,102.595,13801000035.0
2007-04-03 15:00:00,102.6,102.65,102.48,102.62,12377300033.0
2007-04-03 16:00:00,102.59,102.74,102.52,102.71,16328800015.0
2007-04-03 17:00:00,102.715,102.74,102.62,102.67,12222800014.0
2007-04-03 18:00:00,102.67,102.7,102.47,102.6,12863100070.0
2007-04-03 19:00:00,102.6,102.63,102.48,102.6,12443200094.0
2007-04-03 20:00:00,102.6,102.62,102.4,102.56,11597191752.0
2007-04-03 21:00:00,102.56,102.59,102.44,102.58,8171300073.0
2007-04-03 22:00:00,102.58,102.67,0.719,2.413,2367200003.0
2007-04-03 23:00:00,102.545,102.66,0.675,102.58,2482500000.0
2007-04-04 00:00:00,102.57,102.58,102.485,102.52,1281100000.0
2007-04-04 01:00:00,102.53,102.63,102.4,102.555,8790700003.0
2007-04-04 02:00:00,102.57,102.59,102.4,102.48,10522800077.0
2007-04-04 03:00:00,102.48,102.51,102.4,102.46,6096300032.0
2007-04-04 04:00:00,102.46,102.485,102.415,102.47,5249300007.0
2007-04-04 05:00:00,102.48,102.6,102.44,102.54,7942600015.0
2007-04-04 06:00:00,102.545,102.65,102.51,102.615,4836199986.0
2007-04-04 07:00:00,102.62,102.68,102.58,102.63,5240700000.0
2007-04-04 08:00:00,102.62,102.7,102.48,102.62,13046899937.0
2007-04-04 09:00:00,102.62,102.7,102.56,102.67,18833899958.0
2007-04-04 10:00:00,102.67,102.68,102.45,102.67,16127600018.0
2007-04-04 11:00:00,102.655,102.78,0.814,102.76,10231299985.0
2007-04-04 12:00:00,102.76,102.98,102.74,102.92,21939400021.0
2007-04-04 13:00:00,102.92,103.01,102.715,102.73,13412700000.0
2007-04-04 14:00:00,102.725,102.87,1.973,102.68,17218100075.0
2007-04-04 15:00:00,102.76,158.6,0.677,102.65,17926699987.0
2007-04-04 16:00:00,102.64,102.71,1.219,102.45,20360499979.0
2007-04-04 17:00:00,102.44,102.57,102.42,102.46,10451300053.0
2007-04-04 18:00:00,102.46,102.55,102.37,102.42,8911700027.0
2007-04-04 19:00:00,102.41,102.46,102.31,102.405,7208700070.0
2007-04-04 20:00:00,102.41,102.43,102.25,102.38,7047800024.0
2007-04-04 21:00:00,102.37,102.38,102.26,102.36,6343500045.0
2007-04-04 22:00:00,102.36,118.715,102.32,118.715,2673699999.0
2007-04-04 23:00:00,102.37,102.4,102.3,102.34,1225199997.0
2007-04-05 00:00:00,102.34,102.46,102.34,102.46,3762699973.0
2007-04-05 01:00:00,102.46,102.48,102.36,102.4,5599799995.0
2007-04-05 02:00:00,102.38,102.42,102.3,102.4,7931600001.0
2007-04-05 03:00:00,102.41,102.43,102.295,102.335,5012199989.0
2007-04-05 04:00:00,102.33,158.555,0.677,102.26,6730200001.0
2007-04-05 05:00:00,102.27,102.31,102.24,102.29,4827199979.0
2007-04-05 06:00:00,102.29,102.41,102.28,102.32,4920499993.0
2007-04-05 07:00:00,102.33,102.45,102.28,102.38,7076099980.0
2007-04-05 08:00:00,102.375,102.45,102.285,102.44,9429800015.0
2007-04-05 09:00:00,102.43,102.53,102.395,102.46,12307299996.0
2007-04-05 10:00:00,102.47,102.59,102.45,102.56,12758199960.0
2007-04-05 11:00:00,102.57,102.64,102.36,102.41,13430600048.0
2007-04-05 12:00:00,102.41,102.65,102.36,102.54,14892400003.0
2007-04-05 13:00:00,102.55,103.22,102.55,103.19,22662200037.0
2007-04-05 14:00:00,103.18,103.28,103.06,103.1,17481800149.0
2007-04-05 15:00:00,103.1,103.16,102.85,102.92,24296200047.0
2007-04-05 16:00:00,102.93,103.24,102.92,103.095,22084900112.0
2007-04-05 17:00:00,103.1,103.16,103.03,103.1,12522400024.0
2007-04-05 18:00:00,103.09,103.23,103.09,103.17,7093400036.0
2007-04-05 19:00:00,103.15,103.24,103.085,103.13,5336000019.0
2007-04-05 20:00:00,103.14,103.15,103.085,103.12,3981900022.0
2007-04-05 21:00:00,103.12,103.18,103.085,103.18,2479200018.0
2007-04-05 22:00:00,103.17,103.22,103.095,103.125,2889099985.0
2007-04-05 23:00:00,103.15,103.15,103.0,103.075,2878499984.0
2007-04-06 00:00:00,103.07,103.22,103.06,103.1,2832999981.0
2007-04-06 01:00:00,103.1,103.15,103.05,103.11,2567999984.0
2007-04-06 02:00:00,103.1,103.14,103.025,103.14,6323199991.0
2007-04-06 03:00:00,103.135,103.15,103.045,103.08,3903399991.0
2007-04-06 04:00:00,103.075,103.11,103.065,103.1,2155599987.0
2007-04-06 05:00:00,103.1,103.17,103.09,103.16,2464099998.0
2007-04-06 06:00:00,103.15,103.21,103.115,103.18,2547299995.0
2007-04-06 07:00:00,103.175,103.18,103.09,103.14,2629499999.0
2007-04-06 08:00:00,103.13,103.13,103.035,103.08,2715500005.0
2007-04-06 09:00:00,103.08,103.19,103.05,103.18,2972600007.0
2007-04-06 10:00:00,103.15,103.17,103.095,103.14,2102099979.0
2007-04-06 11:00:00,103.13,103.18,103.095,103.14,3100300019.0
2007-04-06 12:00:00,103.13,103.2,103.08,103.19,2048699993.0
2007-04-06 13:00:00,103.19,103.24,103.07,103.22,4629999992.0
2007-04-06 14:00:00,103.23,103.54,103.1,103.475,25052999821.0
2007-04-06 15:00:00,103.48,103.69,103.46,103.67,12497599866.0
2007-04-06 16:00:00,103.665,103.77,103.64,103.74,7720499906.0
2007-04-06 17:00:00,103.75,103.77,103.675,103.72,3274199949.0
2007-04-06 18:00:00,103.72,103.72,103.55,103.55,2798899941.0
2007-04-06 19:00:00,103.57,103.66,103.56,103.66,2632099945.0
2007-04-06 20:00:00,103.65,103.67,103.63,103.65,2056699983.0
2007-04-06 21:00:00,103.655,103.7,103.59,103.62,2095199973.0
2007-04-06 22:00:00,103.615,103.635,103.495,103.55,1961099976.0
2007-04-09 00:00:00,103.63,103.71,103.59,103.66,570400000.0
2007-04-09 01:00:00,103.66,103.72,103.63,103.71,1234100000.0
2007-04-09 02:00:00,103.71,103.71,103.62,103.65,1676100000.0
2007-04-09 03:00:00,103.65,103.72,103.575,103.63,3237899962.0
2007-04-09 04:00:00,103.62,103.67,103.56,103.62,1274899991.0
2007-04-09 05:00:00,103.61,103.63,103.49,103.51,2326400029.0
2007-04-09 06:00:00,103.52,103.56,103.475,103.51,3024200024.0
2007-04-09 07:00:00,103.53,103.57,103.48,103.515,2522300002.0
2007-04-09 08:00:00,103.515,103.67,103.475,103.62,6049899993.0
2007-04-09 09:00:00,103.62,103.64,103.53,103.55,3755599998.0
2007-04-09 10:00:00,103.57,103.67,103.56,103.64,5503100001.0
2007-04-09 11:00:00,103.635,103.68,103.535,103.62,5690599987.0
2007-04-09 12:00:00,103.62,103.72,103.59,103.66,5735800052.0
2007-04-09 13:00:00,103.66,103.67,103.56,103.66,4172400001.0
2007-04-09 14:00:00,103.65,103.71,103.44,103.5,8036400014.0
2007-04-09 15:00:00,103.5,103.63,103.415,103.63,9922799974.0
2007-04-09 16:00:00,103.63,103.63,103.48,103.54,8110399972.0
2007-04-09 17:00:00,103.55,103.57,103.49,103.51,4522199997.0
2007-04-09 18:00:00,103.51,103.63,103.505,103.59,6110199945.0
2007-04-09 19:00:00,103.59,103.6,103.52,103.54,5441699948.0
2007-04-09 20:00:00,103.52,103.55,103.43,103.455,5655899904.0
2007-04-09 21:00:00,103.46,103.52,103.44,103.48,3719699951.0
2007-04-09 22:00:00,103.48,103.5,103.43,103.47,527400004.0
2007-04-09 23:00:00,103.48,103.54,103.44,103.485,1682600000.0
2007-04-10 00:00:00,103.485,103.5,103.41,103.43,1882200000.0
2007-04-10 01:00:00,103.42,103.48,103.395,103.43,3107500000.0
2007-04-10 02:00:00,103.44,103.48,103.295,103.405,8284800005.0
2007-04-10 03:00:00,103.42,103.49,103.17,103.26,11773400052.0
2007-04-10 04:00:00,103.26,103.4,103.18,103.325,9913900019.0
2007-04-10 05:00:00,103.33,103.5,103.31,103.44,8607600032.0
2007-04-10 06:00:00,103.43,103.52,103.33,103.37,4711100006.0
2007-04-10 07:00:00,103.365,103.39,103.28,103.37,6130400005.0
2007-04-10 08:00:00,103.37,103.43,103.29,103.39,11593099932.0
2007-04-10 09:00:00,103.38,103.61,103.31,103.56,15523400019.0
2007-04-10 10:00:00,103.55,103.57,103.395,103.51,17961599993.0
2007-04-10 11:00:00,103.51,103.71,103.45,103.65,14705600007.0
2007-04-10 12:00:00,103.65,103.89,103.63,103.88,13564799992.0
2007-04-10 13:00:00,103.87,103.98,103.7,103.76,16299699976.0
2007-04-10 14:00:00,103.77,103.91,103.68,103.8,18420199972.0
2007-04-10 15:00:00,103.8,103.87,103.705,103.82,15872999983.0
2007-04-10 16:00:00,103.83,103.86,103.77,103.83,14487099959.0
2007-04-10 17:00:00,103.82,103.87,103.645,103.72,15980999947.0
2007-04-10 18:00:00,103.72,103.82,103.69,103.79,9833099873.0
2007-04-10 19:00:00,103.79,103.87,103.75,103.76,7896399937.0
2007-04-10 20:00:00,103.76,103.82,103.73,103.79,4102299992.0
2007-04-10 21:00:00,103.79,103.85,103.74,103.84,6869499936.0
2007-04-10 22:00:00,103.84,103.87,103.72,103.72,3307699975.0
2007-04-10 23:00:00,103.73,103.77,103.655,103.74,2171799996.0
2007-04-11 00:00:00,103.74,103.85,103.7,103.83,1785500000.0
2007-04-11 01:00:00,103.84,103.92,103.735,103.86,5309800001.0
2007-04-11 02:00:00,103.855,103.97,103.82,103.82,7609600006.0
2007-04-11 03:00:00,103.83,103.85,103.62,103.65,9619700010.0
2007-04-11 04:00:00,103.64,103.74,103.615,103.705,7566900034.0
2007-04-11 05:00:00,103.705,103.84,103.705,103.8,4924700018.0
2007-04-11 06:00:00,103.79,103.91,103.78,103.885,6006500004.0
2007-04-11 07:00:00,103.9,103.91,103.785,103.89,6892300043.0
2007-04-11 08:00:00,103.89,103.95,103.79,103.88,11347999945.0
2007-04-11 09:00:00,103.88,103.96,103.87,103.94,14191099896.0
2007-04-11 10:00:00,103.94,103.96,103.845,103.915,9925599997.0
2007-04-11 11:00:00,103.93,104.03,103.89,103.895,9996299997.0
2007-04-11 12:00:00,103.91,104.1,103.875,104.07,12929599991.0
2007-04-11 13:00:00,104.07,104.26,104.045,104.23,14444999980.0
2007-04-11 14:00:00,104.22,104.31,104.13,104.25,11916199975.0
2007-04-11 15:00:00,104.25,104.43,104.19,104.36,13320200021.0
2007-04-11 16:00:00,104.355,104.51,104.14,104.29,17859100039.0
2007-04-11 17:00:00,104.3,104.32,104.14,104.24,9611199983.0
2007-04-11 18:00:00,104.24,104.4,104.225,104.39,6188500015.0
2007-04-11 19:00:00,104.4,104.59,104.365,104.53,6854999984.0
2007-04-11 20:00:00,104.53,104.6,104.32,104.45,13103099925.0
2007-04-11 21:00:00,104.45,104.72,104.45,104.68,10877099922.0
2007-04-11 22:00:00,104.685,104.76,104.67,104.74,4462599999.0
2007-04-11 23:00:00,104.73,104.89,104.73,104.87,2601900023.0
2007-04-12 00:00:00,104.85,104.85,104.6,104.64,1996300000.0
2007-04-12 01:00:00,104.66,104.72,104.59,104.65,3934200005.0
2007-04-12 02:00:00,104.66,104.71,104.54,104.6,7604099977.0
2007-04-12 03:00:00,104.6,104.76,104.53,104.76,11433999984.0
2007-04-12 04:00:00,104.77,104.81,104.64,104.66,10098299984.0
2007-04-12 05:00:00,104.66,104.7,104.645,104.67,3495799957.0
2007-04-12 06:00:00,104.67,104.73,104.59,104.71,4131499986.0
2007-04-12 07:00:00,104.71,104.73,104.6,104.68,8510999985.0
2007-04-12 08:00:00,104.67,104.67,104.51,104.58,12161200025.0
2007-04-12 09:00:00,104.59,104.69,104.535,104.62,15791699996.0
2007-04-12 10:00:00,104.63,104.72,104.58,104.67,13807199993.0
2007-04-12 11:00:00,104.67,104.79,104.645,104.76,11204299987.0
2007-04-12 12:00:00,104.75,104.96,104.72,104.91,13220300031.0
2007-04-12 13:00:00,104.91,104.95,104.79,104.85,11972500030.0
2007-04-12 14:00:00,104.86,104.88,104.59,104.68,19806800016.0
2007-04-12 15:00:00,104.67,104.74,104.43,104.605,17124299998.0
2007-04-12 16:00:00,104.61,104.76,104.555,104.69,9003800000.0
2007-04-12 17:00:00,104.675,104.77,104.625,104.72,6911500000.0
2007-04-12 18:00:00,104.715,104.795,104.705,104.745,4775400000.0
2007-04-12 19:00:00,104.745,105.01,104.73,104.9,5145200000.0
2007-04-12 20:00:00,104.895,104.95,104.865,104.91,4573500000.0
2007-04-12 21:00:00,104.91,104.955,104.845,104.95,4212800000.0
2007-04-12 22:00:00,104.95,105.045,104.935,104.99,3861100000.0
2007-04-12 23:00:00,104.98,105.04,104.9,104.9,2795000000.0
2007-04-13 00:00:00,104.915,105.02,104.87,104.89,3639200000.0
2007-04-13 01:00:00,104.875,104.93,104.815,104.875,3084500000.0
2007-04-13 02:00:00,104.875,104.92,104.735,104.895,5834700000.0
2007-04-13 03:00:00,104.885,104.935,104.79,104.815,5116600000.0
2007-04-13 04:00:00,104.81,104.875,104.675,104.69,4842600000.0
2007-04-13 05:00:00,104.695,104.815,104.69,104.735,3484200000.0
2007-04-13 06:00:00,104.745,104.8,104.655,104.695,4316641975.0
2007-04-13 07:00:00,104.71,104.74,104.535,104.595,4356800000.0
2007-04-13 08:00:00,104.6,104.72,104.475,104.525,6170200000.0
2007-04-13 09:00:00,104.52,104.61,104.43,104.45,5425700000.0
2007-04-13 10:00:00,104.46,104.505,104.155,104.32,6631600000.0
2007-04-13 11:00:00,104.325,104.43,104.275,104.3,4986800000.0
2007-04-13 12:00:00,104.29,104.4,104.245,104.335,4785600000.0
2007-04-13 13:00:00,104.33,104.41,104.28,104.365,5063900000.0
2007-04-13 14:00:00,104.37,104.61,104.31,104.315,7938700000.0
2007-04-13 15:00:00,104.32,104.465,104.26,104.435,6441200000.0
2007-04-13 16:00:00,104.395,105.0,104.365,104.935,8450100000.0
2007-04-13 17:00:00,104.93,105.085,104.72,104.795,9036099999.0
2007-04-13 18:00:00,104.805,104.86,104.685,104.745,5525900000.0
2007-04-13 19:00:00,104.725,104.88,104.665,104.865,4530500000.0
2007-04-13 20:00:00,104.855,104.855,104.725,104.78,4972500000.0
2007-04-13 21:00:00,104.785,104.82,104.735,104.8,2987100000.0
2007-04-13 22:00:00,104.795,104.805,104.605,104.76,4164800000.0
2007-04-15 23:00:00,105.1,105.1,105.02,105.02,252100000.0
2007-04-16 00:00:00,105.0,105.26,104.985,105.12,4384200000.0
2007-04-16 01:00:00,105.13,105.14,104.89,104.98,5053699987.0
2007-04-16 02:00:00,104.98,104.99,104.735,104.86,14090266167.0
2007-04-16 03:00:00,104.87,104.89,104.8,104.86,8962700022.0
2007-04-16 04:00:00,104.85,104.99,104.84,104.95,3751499999.0
2007-04-16 05:00:00,104.95,105.03,104.94,105.0,1394100000.0
2007-04-16 06:00:00,104.99,105.12,104.98,105.08,3760000000.0
2007-04-16 07:00:00,105.06,105.16,105.04,105.13,4000000000.0
2007-04-16 08:00:00,105.12,105.27,105.03,105.26,4640000000.0
2007-04-16 09:00:00,105.25,105.4,105.11,105.4,13603799945.0
2007-04-16 10:00:00,105.4,105.45,105.3,105.395,15255299984.0
2007-04-16 11:00:00,105.4,105.46,105.235,105.4,19020900045.0
2007-04-16 12:00:00,105.4,105.535,105.34,105.535,7099800018.0
2007-04-16 13:00:00,105.535,105.6,105.46,105.49,12753400052.0
2007-04-16 14:00:00,105.49,105.56,105.32,105.54,14026300023.0
2007-04-16 15:00:00,105.54,105.72,105.47,105.67,17209599950.0
2007-04-16 16:00:00,105.665,105.95,105.6,105.94,20452499982.0
2007-04-16 17:00:00,105.93,105.97,105.77,105.96,12659599989.0
2007-04-16 18:00:00,105.96,106.01,105.8,105.91,9878300012.0
2007-04-16 19:00:00,105.91,105.91,105.775,105.82,7687900017.0
2007-04-16 20:00:00,105.82,105.89,105.78,105.87,5338400007.0
2007-04-16 21:00:00,105.88,105.9,105.815,105.84,5439499986.0
2007-04-16 22:00:00,105.84,105.88,105.75,105.79,3743899998.0
2007-04-16 23:00:00,105.79,105.82,105.66,105.69,3707400001.0
2007-04-17 00:00:00,105.69,105.78,105.59,105.72,4529500000.0
2007-04-17 01:00:00,105.72,105.83,105.715,105.735,5695500001.0
2007-04-17 02:00:00,105.74,105.79,105.56,105.65,10611199995.0
2007-04-17 03:00:00,105.66,105.72,105.585,105.63,7282400000.0
2007-04-17 04:00:00,105.63,105.68,105.575,105.65,5376300000.0
2007-04-17 05:00:00,105.66,105.675,105.575,105.6,2980099994.0
2007-04-17 06:00:00,105.595,105.7,105.575,105.66,7494099987.0
2007-04-17 07:00:00,105.67,105.685,105.45,105.49,13577399996.0
2007-04-17 08:00:00,105.49,105.53,105.15,105.28,17114599921.0
2007-04-17 09:00:00,105.29,105.39,105.205,105.33,15509899995.0
2007-04-17 10:00:00,105.34,105.35,105.11,105.16,16610899970.0
2007-04-17 11:00:00,105.17,105.39,105.09,105.36,11463600011.0
2007-04-17 12:00:00,105.37,105.55,105.33,105.545,14095000013.0
2007-04-17 13:00:00,105.545,105.57,105.36,105.49,11854399996.0
2007-04-17 14:00:00,105.49,105.635,105.36,105.48,18784299983.0
2007-04-17 15:00:00,105.48,105.6,105.39,105.42,23900200018.0
2007-04-17 16:00:00,105.41,105.66,105.4,105.62,20446599987.0
2007-04-17 17:00:00,105.62,105.65,105.19,105.33,21880799997.0
2007-04-17 18:00:00,105.325,105.425,105.205,105.33,17778899937.0
2007-04-17 19:00:00,105.32,105.33,105.215,105.23,7775000003.0
2007-04-17 20:00:00,105.23,105.28,105.16,105.25,10028999985.0
2007-04-17 21:00:00,105.26,105.27,105.12,105.14,7991399984.0
2007-04-17 22:00:00,105.14,105.18,105.085,105.13,4060399979.0
2007-04-17 23:00:00,105.12,105.22,105.05,105.11,2603899995.0
2007-04-18 00:00:00,105.11,105.17,105.07,105.125,3641099998.0
2007-04-18 01:00:00,105.13,105.19,104.985,105.01,5528600001.0
2007-04-18 02:00:00,105.01,105.05,104.875,105.03,13469299952.0
2007-04-18 03:00:00,105.03,105.17,105.01,105.05,12300299928.0
2007-04-18 04:00:00,105.05,105.1,104.925,104.95,6973599950.0
2007-04-18 05:00:00,104.945,105.065,104.9,105.065,7690699966.0
2007-04-18 06:00:00,105.065,105.1,104.99,105.06,7307399943.0
2007-04-18 07:00:00,105.06,105.24,105.03,105.175,10964699919.0
2007-04-18 08:00:00,105.18,105.33,104.97,105.14,16976299927.0
2007-04-18 09:00:00,105.15,105.2,104.92,104.97,13585699991.0
2007-04-18 10:00:00,104.96,105.07,104.82,104.9,16086200007.0
2007-04-18 11:00:00,104.9,105.0,104.79,104.93,15151700037.0
2007-04-18 12:00:00,104.94,104.96,104.85,104.875,10154699966.0
2007-04-18 13:00:00,104.88,104.92,104.475,104.5,19673999961.0
2007-04-18 14:00:00,104.5,104.77,104.42,104.72,29987000068.0
2007-04-18 15:00:00,104.71,105.05,104.695,104.89,22426300001.0
2007-04-18 16:00:00,104.88,104.98,104.71,104.78,23303299993.0
2007-04-18 17:00:00,104.77,104.88,104.655,104.77,19866699951.0
2007-04-18 18:00:00,104.77,104.93,104.725,104.88,13784399970.0
2007-04-18 19:00:00,104.88,105.09,104.87,104.98,9601599987.0
2007-04-18 20:00:00,104.97,105.2,104.97,105.085,13989099957.0
2007-04-18 21:00:00,105.08,105.27,105.075,105.22,11170999999.0
2007-04-18 22:00:00,105.22,105.28,105.15,105.21,4262799997.0
2007-04-18 23:00:00,105.18,105.23,104.995,105.04,3330199995.0
2007-04-19 00:00:00,105.045,105.13,105.03,105.09,2259899994.0
2007-04-19 01:00:00,105.09,105.15,104.86,104.88,5761499966.0
2007-04-19 02:00:00,104.88,104.92,104.675,104.725,14228699930.0
2007-04-19 03:00:00,104.725,104.86,104.685,104.83,8333399950.0
2007-04-19 04:00:00,104.83,104.84,104.33,104.48,14159099964.0
2007-04-19 05:00:00,104.49,104.49,104.295,104.42,17324299901.0
2007-04-19 06:00:00,104.42,104.45,104.27,104.29,12356799977.0
2007-04-19 07:00:00,104.285,104.4,104.18,104.31,11217599962.0
2007-04-19 08:00:00,104.32,104.37,104.01,104.33,22796599885.0
2007-04-19 09:00:00,104.33,104.66,104.23,104.52,22093799917.0
2007-04-19 10:00:00,104.52,104.53,104.23,104.35,18226399932.0
2007-04-19 11:00:00,104.37,104.7,104.23,104.58,18513399985.0
2007-04-19 12:00:00,104.58,104.69,104.44,104.6,15779800000.0
2007-04-19 13:00:00,104.575,104.885,104.46,104.58,14045099975.0
2007-04-19 14:00:00,104.58,104.78,104.495,104.66,20021500020.0
2007-04-19 15:00:00,104.67,104.88,104.645,104.76,22405399973.0
2007-04-19 16:00:00,104.76,105.15,104.76,104.87,21296699989.0
2007-04-19 17:00:00,104.86,104.95,104.75,104.87,11568299998.0
2007-04-19 18:00:00,104.85,105.01,104.79,104.86,10924199987.0
2007-04-19 19:00:00,104.86,104.93,104.82,104.92,4004899990.0
2007-04-19 20:00:00,104.91,104.92,104.825,104.88,6493400005.0
2007-04-19 21:00:00,104.88,104.89,104.71,104.81,10183999991.0
2007-04-19 22:00:00,104.815,104.91,104.715,104.86,6197599982.0
2007-04-19 23:00:00,104.87,104.89,104.775,104.835,2553399997.0
2007-04-20 00:00:00,104.83,104.88,104.69,104.74,5671299984.0
2007-04-20 01:00:00,104.73,104.93,104.73,104.9,5464699973.0
2007-04-20 02:00:00,104.9,105.22,104.89,105.175,12722299918.0
2007-04-20 03:00:00,105.19,105.19,104.99,105.02,10958799950.0
2007-04-20 04:00:00,105.02,105.21,104.96,105.14,5668899991.0
2007-04-20 05:00:00,105.14,105.3,105.12,105.2,7866800010.0
2007-04-20 06:00:00,105.19,105.25,105.12,105.12,5549099994.0
2007-04-20 07:00:00,105.13,105.16,105.1,105.11,6536799998.0
2007-04-20 08:00:00,105.12,105.31,105.09,105.15,13704499951.0
2007-04-20 09:00:00,105.135,105.28,105.115,105.19,10661399991.0
2007-04-20 10:00:00,105.19,105.22,105.03,105.12,17014699944.0
2007-04-20 11:00:00,105.115,105.19,105.04,105.18,9878599996.0
2007-04-20 12:00:00,105.165,105.26,104.96,105.13,12706799994.0
2007-04-20 13:00:00,105.125,105.16,104.965,105.12,11158200008.0
2007-04-20 14:00:00,105.12,105.61,105.11,105.53,22775500038.0
2007-04-20 15:00:00,105.53,105.77,105.39,105.77,16642400025.0
2007-04-20 16:00:00,105.78,105.95,105.72,105.87,20648300028.0
2007-04-20 17:00:00,105.86,105.89,105.76,105.82,11870100042.0
2007-04-20 18:00:00,105.83,105.855,105.695,105.76,9984300043.0
2007-04-20 19:00:00,105.76,105.855,105.73,105.78,9482400020.0
2007-04-20 20:00:00,105.78,105.87,105.76,105.82,5706800001.0
2007-04-20 21:00:00,105.82,105.845,105.67,105.72,4614799999.0
2007-04-20 22:00:00,105.705,105.74,105.58,105.58,4154999966.0
2007-04-22 23:00:00,105.67,105.73,105.67,105.73,294500000.0
2007-04-23 00:00:00,105.74,105.77,105.665,105.77,1363900000.0
2007-04-23 01:00:00,105.75,105.78,105.655,105.77,3551200003.0
2007-04-23 02:00:00,105.755,105.92,105.755,105.87,14829200014.0
2007-04-23 03:00:00,105.87,105.9,105.76,105.785,5810700009.0
2007-04-23 04:00:00,105.79,105.83,105.7,105.74,5861300061.0
2007-04-23 05:00:00,105.73,105.78,105.455,105.53,7493300028.0
2007-04-23 06:00:00,105.53,105.58,105.41,105.43,11274500091.0
2007-04-23 07:00:00,105.43,105.43,105.215,105.39,14196399982.0
2007-04-23 08:00:00,105.38,105.39,105.25,105.31,12124199948.0
2007-04-23 09:00:00,105.3,105.53,105.27,105.42,10807899924.0
2007-04-23 10:00:00,105.41,105.43,105.26,105.42,14112199991.0
2007-04-23 11:00:00,105.42,105.47,105.33,105.36,11998400013.0
2007-04-23 12:00:00,105.36,105.7,105.305,105.63,16827199991.0
2007-04-23 13:00:00,105.62,105.77,105.57,105.68,18130100026.0
2007-04-23 14:00:00,105.68,105.75,105.6,105.67,15327000040.0
2007-04-23 15:00:00,105.67,105.87,105.6,105.76,18025600056.0
2007-04-23 16:00:00,105.74,105.92,105.74,105.79,13480900007.0
2007-04-23 17:00:00,105.775,105.8,105.5,105.53,12681999972.0
2007-04-23 18:00:00,105.53,105.67,105.45,105.66,12250099947.0
2007-04-23 19:00:00,105.65,105.68,105.55,105.56,6883799983.0
2007-04-23 20:00:00,105.55,105.67,105.525,105.67,8486499987.0
2007-04-23 21:00:00,105.66,105.71,105.64,105.68,3719799988.0
2007-04-23 22:00:00,105.67,105.74,105.67,105.72,1878599998.0
2007-04-23 23:00:00,105.7,105.77,105.585,105.68,2634799997.0
2007-04-24 00:00:00,105.68,105.74,105.615,105.635,2000899991.0
2007-04-24 01:00:00,105.645,105.7,105.43,105.535,7114099969.0
2007-04-24 02:00:00,105.535,105.6,105.34,105.48,11871499913.0
2007-04-24 03:00:00,105.47,105.505,105.24,105.275,13974599928.0
2007-04-24 04:00:00,105.275,105.315,105.11,105.275,13371399875.0
2007-04-24 05:00:00,105.275,105.485,105.27,105.475,9976399896.0
2007-04-24 06:00:00,105.46,105.56,105.38,105.5,10444899859.0
2007-04-24 07:00:00,105.52,105.53,105.395,105.475,10544299874.0
2007-04-24 08:00:00,105.47,105.71,105.47,105.635,15924999968.0
2007-04-24 09:00:00,105.63,105.78,105.54,105.73,15859500016.0
2007-04-24 10:00:00,105.73,105.76,105.595,105.695,11479499976.0
2007-04-24 11:00:00,105.695,106.06,105.69,106.0,13219799991.0
2007-04-24 12:00:00,106.0,106.23,105.955,106.015,25543500031.0
2007-04-24 13:00:00,106.02,106.13,105.96,106.03,12405199956.0
2007-04-24 14:00:00,106.03,106.09,105.95,106.02,14769999980.0
2007-04-24 15:00:00,106.01,106.01,105.575,105.65,24210799919.0
2007-04-24 16:00:00,105.6,105.7,105.435,105.53,24961799941.0
2007-04-24 17:00:00,105.54,105.62,105.475,105.55,12786799987.0
2007-04-24 18:00:00,105.55,105.66,105.5,105.65,7612699987.0
2007-04-24 19:00:00,105.64,105.72,105.6,105.69,3830800008.0
2007-04-24 20:00:00,105.68,105.7,105.63,105.68,6754100009.0
2007-04-24 21:00:00,105.67,105.71,105.57,105.61,5583399997.0
2007-04-24 22:00:00,105.61,105.71,105.565,105.71,3775100000.0
2007-04-24 23:00:00,105.71,105.75,105.63,105.66,2755200009.0
2007-04-25 00:00:00,105.66,105.7,105.6,105.62,2484500002.0
2007-04-25 01:00:00,105.63,105.71,105.57,105.7,6109600009.0
2007-04-25 02:00:00,105.7,105.7,105.53,105.62,7720499985.0
2007-04-25 03:00:00,105.62,105.63,105.445,105.52,13874000021.0
2007-04-25 04:00:00,105.515,105.64,105.48,105.61,5079500022.0
2007-04-25 05:00:00,105.61,105.74,105.61,105.72,3793000010.0
2007-04-25 06:00:00,105.72,105.75,105.69,105.71,4676700008.0
2007-04-25 07:00:00,105.71,105.71,105.57,105.6,7340999995.0
2007-04-25 08:00:00,105.595,105.63,105.46,105.55,11469099923.0
2007-04-25 09:00:00,105.55,105.68,105.51,105.56,13341599968.0
2007-04-25 10:00:00,105.6,105.78,105.55,105.71,10195399987.0
2007-04-25 11:00:00,105.71,105.81,105.65,105.735,10654599975.0
2007-04-25 12:00:00,105.73,105.74,105.63,105.68,13809599997.0
2007-04-25 13:00:00,105.68,105.7,105.57,105.66,10801599974.0
2007-04-25 14:00:00,105.65,106.15,105.64,106.03,24509299973.0
2007-04-25 15:00:00,106.03,106.12,105.985,106.08,12940399991.0
2007-04-25 16:00:00,106.03,106.22,106.0,106.12,20076899992.0
2007-04-25 17:00:00,106.115,106.44,106.1,106.42,13027099983.0
2007-04-25 18:00:00,106.43,106.44,106.31,106.36,11725000001.0
2007-04-25 19:00:00,106.36,106.5,106.35,106.405,6351499990.0
2007-04-25 20:00:00,106.46,106.5,106.375,106.43,9940599968.0
2007-04-25 21:00:00,106.44,106.605,106.43,106.53,8358200003.0
2007-04-25 22:00:00,106.525,106.58,106.43,106.445,3862100004.0
2007-04-25 23:00:00,106.45,106.48,106.315,106.36,6589200044.0
2007-04-26 00:00:00,106.365,106.43,106.28,106.41,3765800002.0
2007-04-26 01:00:00,106.42,106.43,106.28,106.39,6362200001.0
2007-04-26 02:00:00,106.39,106.48,106.33,106.335,8754699982.0
2007-04-26 03:00:00,106.33,106.37,106.245,106.31,9036499975.0
2007-04-26 04:00:00,106.31,106.37,106.27,106.28,5517099967.0
2007-04-26 05:00:00,106.28,106.4,106.27,106.35,5851299963.0
2007-04-26 06:00:00,106.35,106.4,106.31,106.38,4503999992.0
2007-04-26 07:00:00,106.37,106.43,106.33,106.39,6601499993.0
2007-04-26 08:00:00,106.39,106.61,106.375,106.48,20594499873.0
2007-04-26 09:00:00,106.47,106.7,106.4,106.64,16335799934.0
2007-04-26 10:00:00,106.63,106.735,106.47,106.57,21079799904.0
2007-04-26 11:00:00,106.57,106.76,106.56,106.7,22764700032.0
2007-04-26 12:00:00,106.7,106.75,106.52,106.67,18860399963.0
2007-04-26 13:00:00,106.67,106.805,106.41,106.5,17878399990.0
2007-04-26 14:00:00,106.5,106.82,106.43,106.74,20172599968.0
2007-04-26 15:00:00,106.73,106.8,106.56,106.62,17812200031.0
2007-04-26 16:00:00,106.62,106.7,106.3,106.49,20064299987.0
2007-04-26 17:00:00,106.49,106.73,106.385,106.68,24585399978.0
2007-04-26 18:00:00,106.675,106.7,106.58,106.645,9863200009.0
2007-04-26 19:00:00,106.63,106.83,106.61,106.78,13206699996.0
2007-04-26 20:00:00,106.775,106.84,106.715,106.745,10657200018.0
2007-04-26 21:00:00,106.74,106.75,106.615,106.675,7511200003.0
2007-04-26 22:00:00,106.675,106.7,106.58,106.58,2975200006.0
2007-04-26 23:00:00,106.57,106.58,106.455,106.49,1291600000.0
2007-04-27 00:00:00,106.47,106.57,106.38,106.51,2755100007.0
2007-04-27 01:00:00,106.52,106.665,106.43,106.53,9305399974.0
2007-04-27 02:00:00,106.525,106.7,106.5,106.65,9718200035.0
2007-04-27 03:00:00,106.65,106.69,106.5,106.56,8528499989.0
2007-04-27 04:00:00,106.56,106.65,106.55,106.62,5116700001.0
2007-04-27 05:00:00,106.62,106.66,106.565,106.59,4812200001.0
2007-04-27 06:00:00,106.61,106.64,106.41,106.45,8775500010.0
2007-04-27 07:00:00,106.45,106.59,106.35,106.525,13665400044.0
2007-04-27 08:00:00,106.54,106.69,106.495,106.53,18148999852.0
2007-04-27 09:00:00,106.53,106.66,106.42,106.65,20810000007.0
2007-04-27 10:00:00,106.65,106.79,106.59,106.77,12899100009.0
2007-04-27 11:00:00,106.77,106.89,106.68,106.88,10607199998.0
2007-04-27 12:00:00,106.88,106.96,106.795,106.82,13517299933.0
2007-04-27 13:00:00,106.8,106.91,106.75,106.86,11116499998.0
2007-04-27 14:00:00,106.86,107.09,106.53,106.97,20956100003.0
2007-04-27 15:00:00,106.965,106.98,106.82,106.9,16364400021.0
2007-04-27 16:00:00,106.92,107.16,106.82,107.16,17734899987.0
2007-04-27 17:00:00,107.16,107.35,107.05,107.21,17144300044.0
2007-04-27 18:00:00,107.22,107.29,107.035,107.09,10729300038.0
2007-04-27 19:00:00,107.085,107.2,107.07,107.16,5585199997.0
2007-04-27 20:00:00,107.15,107.29,107.13,107.25,7136500011.0
2007-04-27 21:00:00,107.245,107.25,107.03,107.07,4832700005.0
2007-04-27 22:00:00,107.07,107.15,107.02,107.13,4464799993.0
2007-04-29 23:00:00,106.84,106.89,106.76,106.82,6085800000.0
2007-04-30 00:00:00,106.84,107.0,106.83,106.9,3452800000.0
2007-04-30 01:00:00,106.91,106.98,106.825,106.88,4989099999.0
2007-04-30 02:00:00,106.88,107.15,106.88,107.13,6732500092.0
2007-04-30 03:00:00,107.13,107.18,107.02,107.14,6822199987.0
2007-04-30 04:00:00,107.13,107.13,107.02,107.11,6401100072.0
2007-04-30 05:00:00,107.115,107.15,107.02,107.075,3132000057.0
2007-04-30 06:00:00,107.09,107.1,107.015,107.06,2024100019.0
2007-04-30 07:00:00,107.06,107.08,106.925,106.995,4264000012.0
2007-04-30 08:00:00,107.0,107.02,106.67,106.755,14707600018.0
2007-04-30 09:00:00,106.74,107.16,106.72,107.11,15920799954.0
2007-04-30 10:00:00,107.1,107.13,106.97,107.07,14074000023.0
2007-04-30 11:00:00,107.08,107.31,106.93,107.17,13850500044.0
2007-04-30 12:00:00,107.17,107.22,107.065,107.13,11757000003.0
2007-04-30 13:00:00,107.12,107.3,107.08,107.27,11245700028.0
2007-04-30 14:00:00,107.27,107.745,107.12,107.55,17098100040.0
2007-04-30 15:00:00,107.55,107.76,107.46,107.65,20127900079.0
2007-04-30 16:00:00,107.67,108.145,107.57,108.145,22737599984.0
2007-04-30 17:00:00,108.13,108.15,107.73,107.91,27305100064.0
2007-04-30 18:00:00,107.9,107.94,107.735,107.79,11195700034.0
2007-04-30 19:00:00,107.79,107.82,107.7,107.74,10204900018.0
2007-04-30 20:00:00,107.75,107.78,107.685,107.755,9950800069.0
2007-04-30 21:00:00,107.75,107.8,107.61,107.61,10578100031.0
2007-04-30 22:00:00,107.62,107.73,107.585,107.69,5015199998.0
2007-04-30 23:00:00,107.7,107.7,107.54,107.595,2928399996.0
2007-05-01 00:00:00,107.6,107.65,107.55,107.56,3736900010.0
2007-05-01 01:00:00,107.57,107.69,107.56,107.685,4920899997.0
2007-05-01 02:00:00,107.69,107.75,107.58,107.66,7049800002.0
2007-05-01 03:00:00,107.655,107.76,107.55,107.71,12125599999.0
2007-05-01 04:00:00,107.69,107.89,107.67,107.81,7884699989.0
2007-05-01 05:00:00,107.81,107.84,107.695,107.71,8173699966.0
2007-05-01 06:00:00,107.71,107.77,107.635,107.74,7241599978.0
2007-05-01 07:00:00,107.735,107.88,107.73,107.85,6002499996.0
2007-05-01 08:00:00,107.85,107.915,107.78,107.8,9006799994.0
2007-05-01 09:00:00,107.8,107.87,107.545,107.82,18523599953.0
2007-05-01 10:00:00,107.82,107.92,107.635,107.84,30150000069.0
2007-05-01 11:00:00,107.85,107.93,107.79,107.89,9589199988.0
2007-05-01 12:00:00,107.88,107.92,107.66,107.705,14375700043.0
2007-05-01 13:00:00,107.71,107.92,107.7,107.85,13749100039.0
2007-05-01 14:00:00,107.86,107.94,107.725,107.85,20235200033.0
2007-05-01 15:00:00,107.85,107.85,107.505,107.69,20932700022.0
2007-05-01 16:00:00,107.7,108.03,107.7,107.97,32513799937.0
2007-05-01 17:00:00,107.97,108.23,107.89,108.02,29965400047.0
2007-05-01 18:00:00,108.015,108.08,107.85,107.88,14272999960.0
2007-05-01 19:00:00,107.89,107.9,107.75,107.87,15520199946.0
2007-05-01 20:00:00,107.875,107.89,107.75,107.81,7744900012.0
2007-05-01 21:00:00,107.8,107.87,107.78,107.855,6653999987.0
2007-05-01 22:00:00,107.85,107.93,107.82,107.865,3950000013.0
2007-05-01 23:00:00,107.87,107.88,107.72,107.75,2626899998.0
2007-05-02 00:00:00,107.75,107.88,107.725,107.765,4110300003.0
2007-05-02 01:00:00,107.765,107.805,107.695,107.75,6595900036.0
2007-05-02 02:00:00,107.75,107.87,107.725,107.85,10139600065.0
2007-05-02 03:00:00,107.855,107.855,107.65,107.77,12382700006.0
2007-05-02 04:00:00,107.78,107.81,107.745,107.775,8886999987.0
2007-05-02 05:00:00,107.775,107.945,107.725,107.81,15132199972.0
2007-05-02 06:00:00,107.82,107.86,107.735,107.86,10223199935.0
2007-05-02 07:00:00,107.845,107.88,107.44,107.54,13454100011.0
2007-05-02 08:00:00,107.54,107.9,107.4,107.81,19492199921.0
2007-05-02 09:00:00,107.81,107.92,107.74,107.91,15279799938.0
2007-05-02 10:00:00,107.91,107.95,107.67,107.91,18371600039.0
2007-05-02 11:00:00,107.9,108.0,107.81,107.97,18248799994.0
2007-05-02 12:00:00,107.96,108.02,107.895,107.935,13534200034.0
2007-05-02 13:00:00,107.94,108.2,107.87,108.13,16465900052.0
2007-05-02 14:00:00,108.1,108.29,108.06,108.14,23499900034.0
2007-05-02 15:00:00,108.15,108.405,108.11,108.32,18158799972.0
2007-05-02 16:00:00,108.33,108.5,108.31,108.41,27363900065.0
2007-05-02 17:00:00,108.39,108.46,108.245,108.27,20260900043.0
2007-05-02 18:00:00,108.26,108.45,108.25,108.41,9471900020.0
2007-05-02 19:00:00,108.4,108.42,108.31,108.35,5196000025.0
2007-05-02 20:00:00,108.36,108.405,108.31,108.395,10098500081.0
2007-05-02 21:00:00,108.39,108.4,108.28,108.32,11760600103.0
2007-05-02 22:00:00,108.32,108.4,108.27,108.3,7119599993.0
2007-05-02 23:00:00,108.32,108.58,108.205,108.51,5676499993.0
2007-05-03 00:00:00,108.5,108.505,108.35,108.38,5864499999.0
2007-05-03 01:00:00,108.36,108.42,108.345,108.385,4729500000.0
2007-05-03 02:00:00,108.385,108.41,108.34,108.39,4529599997.0
2007-05-03 03:00:00,108.39,108.46,108.335,108.44,8446100012.0
2007-05-03 04:00:00,108.44,108.58,108.41,108.47,5381399969.0
2007-05-03 05:00:00,108.49,108.53,108.42,108.51,3524699989.0
2007-05-03 06:00:00,108.515,108.54,108.395,108.46,6464699967.0
2007-05-03 07:00:00,108.45,108.48,108.375,108.43,5500899985.0
2007-05-03 08:00:00,108.435,108.57,108.37,108.47,12424799944.0
2007-05-03 09:00:00,108.47,108.59,108.43,108.55,12759300025.0
2007-05-03 10:00:00,108.55,108.6,108.35,108.41,15637100051.0
2007-05-03 11:00:00,108.41,108.47,108.32,108.435,8990800018.0
2007-05-03 12:00:00,108.42,108.45,108.24,108.4,16029100058.0
2007-05-03 13:00:00,108.4,108.44,108.34,108.395,8009500048.0
2007-05-03 14:00:00,108.39,108.6,108.33,108.565,13571499998.0
2007-05-03 15:00:00,108.58,108.65,108.5,108.54,18470300067.0
2007-05-03 16:00:00,108.55,108.86,108.45,108.85,21766200024.0
2007-05-03 17:00:00,108.86,108.86,108.655,108.7,10883399997.0
2007-05-03 18:00:00,108.71,108.73,108.555,108.62,6321400006.0
2007-05-03 19:00:00,108.62,108.71,108.575,108.7,5556000002.0
2007-05-03 20:00:00,108.7,108.85,108.69,108.76,8952799995.0
2007-05-03 21:00:00,108.755,108.855,108.73,108.795,5945199996.0
2007-05-03 22:00:00,108.8,108.81,108.67,108.73,3702799995.0
2007-05-03 23:00:00,108.71,108.74,108.64,108.69,2619299998.0
2007-05-04 00:00:00,108.69,108.72,108.61,108.66,1994399999.0
2007-05-04 01:00:00,108.66,108.71,108.63,108.67,3265799999.0
2007-05-04 02:00:00,108.65,108.685,108.615,108.63,3051599963.0
2007-05-04 03:00:00,108.645,108.74,108.585,108.62,3781800016.0
2007-05-04 04:00:00,108.615,108.65,108.525,108.59,8198399890.0
2007-05-04 05:00:00,108.57,108.635,108.525,108.57,4461799937.0
2007-05-04 06:00:00,108.57,108.6,108.53,108.59,3077699975.0
2007-05-04 07:00:00,108.595,108.63,108.515,108.59,5830699975.0
2007-05-04 08:00:00,108.58,108.75,108.57,108.685,9182599924.0
2007-05-04 09:00:00,108.68,108.85,108.62,108.8,15546099930.0
2007-05-04 10:00:00,108.785,108.84,108.69,108.81,7814200001.0
2007-05-04 11:00:00,108.805,108.85,108.69,108.81,5353699997.0
2007-05-04 12:00:00,108.8,108.87,108.74,108.825,6335700006.0
2007-05-04 13:00:00,108.83,108.98,108.745,108.89,11113600009.0
2007-05-04 14:00:00,108.895,109.05,108.54,108.59,22792200033.0
2007-05-04 15:00:00,108.585,108.7,108.53,108.64,16131300015.0
2007-05-04 16:00:00,108.65,108.745,108.48,108.56,16099800048.0
2007-05-04 17:00:00,108.56,108.61,108.5,108.55,9923899985.0
2007-05-04 18:00:00,108.55,108.63,108.5,108.6,5806199993.0
2007-05-04 19:00:00,108.6,108.63,108.53,108.54,5737900005.0
2007-05-04 20:00:00,108.54,108.585,108.49,108.51,6250899988.0
2007-05-04 21:00:00,108.5,108.56,108.41,108.46,4592299990.0
2007-05-04 22:00:00,108.46,108.53,108.395,108.49,2156000013.0
2007-05-06 23:00:00,108.43,108.53,108.43,108.49,2089200000.0
2007-05-07 00:00:00,108.47,108.54,108.345,108.39,2300400000.0
2007-05-07 01:00:00,108.38,108.5,108.37,108.5,3022600001.0
2007-05-07 02:00:00,108.5,108.52,108.31,108.31,9736400051.0
2007-05-07 03:00:00,108.32,108.41,108.275,108.39,8996100017.0
2007-05-07 04:00:00,108.38,108.56,108.37,108.45,6233900029.0
2007-05-07 05:00:00,108.45,108.49,108.28,108.33,8523500019.0
2007-05-07 06:00:00,108.32,108.45,108.32,108.43,8084100020.0
2007-05-07 07:00:00,108.43,108.48,108.36,108.47,8831000030.0
2007-05-07 08:00:00,108.48,108.54,108.33,108.4,14305999990.0
2007-05-07 09:00:00,108.4,108.5,108.38,108.49,8398200059.0
2007-05-07 10:00:00,108.48,108.53,108.415,108.5,4377299948.0
2007-05-07 11:00:00,108.49,108.52,108.42,108.48,4366099917.0
2007-05-07 12:00:00,108.46,108.49,108.39,108.45,3917399992.0
2007-05-07 13:00:00,108.44,108.67,108.42,108.66,7539800000.0
2007-05-07 14:00:00,108.66,108.9,108.605,108.83,13528299981.0
2007-05-07 15:00:00,108.82,108.92,108.75,108.91,11500699981.0
2007-05-07 16:00:00,108.91,108.91,108.68,108.71,9657499981.0
2007-05-07 17:00:00,108.72,108.83,108.65,108.81,8331699996.0
2007-05-07 18:00:00,108.82,108.89,108.78,108.81,4697055645.0
2007-05-07 19:00:00,108.82,108.94,108.79,108.93,5687500020.0
2007-05-07 20:00:00,108.93,108.98,108.83,108.95,4916400012.0
2007-05-07 21:00:00,108.94,108.99,108.815,108.96,4221799995.0
2007-05-07 22:00:00,108.95,109.02,108.815,108.96,5021500016.0
2007-05-07 23:00:00,108.96,109.03,108.91,108.95,2022600011.0
2007-05-08 00:00:00,108.94,108.97,108.865,108.93,2989100023.0
2007-05-08 01:00:00,108.94,108.96,108.855,108.94,3712899998.0
2007-05-08 02:00:00,108.94,108.97,108.865,108.88,6207800007.0
2007-05-08 03:00:00,108.88,108.89,108.685,108.73,11452099942.0
2007-05-08 04:00:00,108.71,108.84,108.685,108.795,11921799984.0
2007-05-08 05:00:00,108.81,108.84,108.68,108.75,9665599977.0
2007-05-08 06:00:00,108.76,108.84,108.725,108.82,6788999982.0
2007-05-08 07:00:00,108.81,108.85,108.755,108.84,7442999987.0
2007-05-08 08:00:00,108.84,108.9,108.75,108.77,6376799969.0
2007-05-08 09:00:00,108.78,108.9,108.75,108.86,14096600012.0
2007-05-08 10:00:00,108.87,108.93,108.715,108.83,17586900002.0
2007-05-08 11:00:00,108.82,108.91,108.76,108.83,11451399980.0
2007-05-08 12:00:00,108.83,108.86,108.615,108.64,8959399962.0
2007-05-08 13:00:00,108.65,108.79,108.495,108.64,16840000011.0
2007-05-08 14:00:00,108.64,108.64,108.17,108.29,24112000068.0
2007-05-08 15:00:00,108.28,108.39,108.17,108.305,11026700036.0
2007-05-08 16:00:00,108.31,108.51,108.245,108.42,23132600033.0
2007-05-08 17:00:00,108.42,108.57,108.39,108.49,14285500209.0
2007-05-08 18:00:00,108.5,108.53,108.43,108.51,10661700175.0
2007-05-08 19:00:00,108.5,108.65,108.48,108.62,7291500094.0
2007-05-08 20:00:00,108.62,108.68,108.56,108.56,9799899990.0
2007-05-08 21:00:00,108.58,108.62,108.515,108.56,6665300037.0
2007-05-08 22:00:00,108.54,108.63,108.54,108.62,5350500025.0
2007-05-08 23:00:00,108.61,108.63,108.375,108.44,4890699995.0
2007-05-09 00:00:00,108.43,108.53,108.425,108.5,4556400002.0
2007-05-09 01:00:00,108.5,108.59,108.47,108.5,7768700029.0
2007-05-09 02:00:00,108.495,108.53,108.195,108.25,15579800097.0
2007-05-09 03:00:00,108.245,108.28,108.12,108.24,20271100177.0
2007-05-09 04:00:00,108.24,108.3,108.22,108.26,7870300065.0
2007-05-09 05:00:00,108.26,108.285,108.215,108.25,4821500028.0
2007-05-09 06:00:00,108.255,108.3,108.21,108.25,2547200005.0
2007-05-09 07:00:00,108.25,108.325,108.2,108.22,10492400051.0
2007-05-09 08:00:00,108.23,108.36,108.19,108.29,17672200038.0
2007-05-09 09:00:00,108.29,108.37,108.14,108.33,16469599966.0
2007-05-09 10:00:00,108.31,108.44,108.065,108.07,18241700028.0
2007-05-09 11:00:00,108.07,108.27,108.06,108.25,15165199982.0
2007-05-09 12:00:00,108.26,108.35,108.05,108.31,12794500013.0
2007-05-09 13:00:00,108.3,108.35,108.12,108.23,11669499983.0
2007-05-09 14:00:00,108.24,108.39,108.1,108.28,21861499995.0
2007-05-09 15:00:00,108.28,108.44,108.2,108.3,26721899980.0
2007-05-09 16:00:00,108.3,108.43,108.205,108.245,18588600073.0
2007-05-09 17:00:00,108.24,108.29,108.175,108.27,13291200013.0
2007-05-09 18:00:00,108.26,108.35,108.195,108.34,5484400009.0
2007-05-09 19:00:00,108.34,108.46,108.33,108.4,8137799996.0
2007-05-09 20:00:00,108.4,108.59,108.37,108.57,19789100071.0
2007-05-09 21:00:00,108.58,108.64,108.455,108.61,9408400018.0
2007-05-09 22:00:00,108.61,108.67,108.5,108.67,3617400006.0
2007-05-09 23:00:00,108.67,108.7,108.485,108.505,3391999993.0
2007-05-10 00:00:00,108.52,108.605,108.455,108.59,4999800017.0
2007-05-10 01:00:00,108.59,108.73,108.54,108.66,11162100107.0
2007-05-10 02:00:00,108.66,108.69,108.48,108.5,11155400006.0
2007-05-10 03:00:00,108.505,108.55,108.42,108.47,15023300125.0
2007-05-10 04:00:00,108.48,108.605,108.41,108.555,9338000043.0
2007-05-10 05:00:00,108.555,108.565,108.48,108.49,4542700039.0
2007-05-10 06:00:00,108.49,108.56,108.47,108.53,3764400012.0
2007-05-10 07:00:00,108.52,108.62,108.47,108.55,10822500137.0
2007-05-10 08:00:00,108.55,108.62,108.42,108.46,15376300016.0
2007-05-10 09:00:00,108.46,108.69,108.39,108.63,17784400008.0
2007-05-10 10:00:00,108.63,108.75,108.535,108.57,19519299974.0
2007-05-10 11:00:00,108.57,108.69,108.48,108.635,20682100038.0
2007-05-10 12:00:00,108.64,108.73,108.58,108.64,18754699947.0
2007-05-10 13:00:00,108.64,108.81,108.59,108.705,18289899980.0
2007-05-10 14:00:00,108.71,108.93,108.58,108.87,22223099987.0
2007-05-10 15:00:00,108.88,108.88,108.66,108.69,17769900062.0
2007-05-10 16:00:00,108.69,108.8,108.605,108.785,20083900099.0
2007-05-10 17:00:00,108.77,108.83,108.64,108.7,13280100044.0
2007-05-10 18:00:00,108.7,108.72,107.87,107.95,18124000010.0
2007-05-10 19:00:00,107.95,108.05,107.83,107.96,18677500069.0
2007-05-10 20:00:00,107.96,108.12,107.93,108.06,10937900061.0
2007-05-10 21:00:00,108.06,108.08,107.86,107.87,9630400084.0
2007-05-10 22:00:00,107.87,107.97,107.82,107.87,7312999958.0
2007-05-10 23:00:00,107.85,107.89,107.67,107.7,5062800006.0
2007-05-11 00:00:00,107.705,107.85,107.64,107.83,3528299998.0
2007-05-11 01:00:00,107.83,107.9,107.715,107.83,10554399998.0
2007-05-11 02:00:00,107.83,107.91,107.72,107.89,15567299953.0
2007-05-11 03:00:00,107.89,107.89,107.74,107.89,11847799966.0
2007-05-11 04:00:00,107.89,108.07,107.88,108.05,11474800000.0
2007-05-11 05:00:00,108.06,108.07,107.9,107.93,12374399978.0
2007-05-11 06:00:00,107.93,108.03,107.87,108.0,8421299982.0
2007-05-11 07:00:00,107.98,108.11,107.915,107.99,13017199964.0
2007-05-11 08:00:00,108.0,108.04,107.91,107.98,12449999916.0
2007-05-11 09:00:00,107.98,107.98,107.665,107.76,20854400060.0
2007-05-11 10:00:00,107.76,107.84,107.69,107.69,11987400031.0
2007-05-11 11:00:00,107.69,107.73,107.3,107.5,23623700059.0
2007-05-11 12:00:00,107.51,107.79,107.485,107.57,19176399999.0
2007-05-11 13:00:00,107.56,107.56,107.12,107.41,21243700061.0
2007-05-11 14:00:00,107.41,107.47,107.11,107.305,24584700017.0
2007-05-11 15:00:00,107.32,107.54,107.185,107.5,21800500036.0
2007-05-11 16:00:00,107.49,107.92,107.44,107.8,20320500041.0
2007-05-11 17:00:00,107.8,108.05,107.78,107.92,18664000005.0
2007-05-11 18:00:00,107.92,107.98,107.85,107.87,17294300016.0
2007-05-11 19:00:00,107.87,107.92,107.79,107.88,10543300036.0
2007-05-11 20:00:00,107.88,107.99,107.85,107.98,12121100022.0
2007-05-11 21:00:00,107.98,108.05,107.94,107.98,6387800008.0
2007-05-11 22:00:00,107.98,108.25,107.97,108.195,10531399952.0
2007-05-13 23:00:00,108.22,108.22,108.145,108.19,655300000.0
2007-05-14 00:00:00,108.19,108.21,108.03,108.07,2538600000.0
2007-05-14 01:00:00,108.07,108.16,108.01,108.095,8660800002.0
2007-05-14 02:00:00,108.095,108.14,107.99,108.12,12883299982.0
2007-05-14 03:00:00,108.135,108.155,108.08,108.14,10711300147.0
2007-05-14 04:00:00,108.14,108.27,108.08,108.26,13338400086.0
2007-05-14 05:00:00,108.26,108.42,108.245,108.29,15739800134.0
2007-05-14 06:00:00,108.29,108.29,108.17,108.22,6570200016.0
2007-05-14 07:00:00,108.22,108.23,108.15,108.17,7041100014.0
2007-05-14 08:00:00,108.17,108.29,108.12,108.18,14734799972.0
2007-05-14 09:00:00,108.19,108.28,108.015,108.12,23564371910.0
2007-05-14 10:00:00,108.12,108.24,108.08,108.13,8711000004.0
2007-05-14 11:00:00,108.12,108.43,108.1,108.37,21116900017.0
2007-05-14 12:00:00,108.38,108.65,108.36,108.57,30125400046.0
2007-05-14 13:00:00,108.55,108.64,108.51,108.59,16749899992.0
2007-05-14 14:00:00,108.59,108.75,108.51,108.75,17388399974.0
2007-05-14 15:00:00,108.74,108.84,108.67,108.74,17619100019.0
2007-05-14 16:00:00,108.73,108.75,108.52,108.7,22379300013.0
2007-05-14 17:00:00,108.7,108.82,108.525,108.74,19113200052.0
2007-05-14 18:00:00,108.74,108.83,108.68,108.82,8455500103.0
2007-05-14 19:00:00,108.82,108.83,108.7,108.76,9460400080.0
2007-05-14 20:00:00,108.75,108.77,108.62,108.64,9443000073.0
2007-05-14 21:00:00,108.63,108.72,108.585,108.71,5417200024.0
2007-05-14 22:00:00,108.71,108.86,108.7,108.79,6333300021.0
2007-05-14 23:00:00,108.82,108.88,108.8,108.85,2315899999.0
2007-05-15 00:00:00,108.85,108.87,108.75,108.77,4097999994.0
2007-05-15 01:00:00,108.79,108.87,108.725,108.84,6110500006.0
2007-05-15 02:00:00,108.83,108.94,108.795,108.835,20401699960.0
2007-05-15 03:00:00,108.84,108.87,108.745,108.86,14540199965.0
2007-05-15 04:00:00,108.86,108.86,108.75,108.84,7703199994.0
2007-05-15 05:00:00,108.84,108.93,108.8,108.9,4971900005.0
2007-05-15 06:00:00,108.9,108.91,108.84,108.91,7622499992.0
2007-05-15 07:00:00,108.905,108.91,108.77,108.85,8871200018.0
2007-05-15 08:00:00,108.84,108.86,108.65,108.65,16465299990.0
2007-05-15 09:00:00,108.66,108.69,108.49,108.61,21323099983.0
2007-05-15 10:00:00,108.61,108.87,108.6,108.85,14831600167.0
2007-05-15 11:00:00,108.86,109.41,108.81,109.19,25462300144.0
2007-05-15 12:00:00,109.19,109.24,109.07,109.07,12946500071.0
2007-05-15 13:00:00,109.06,109.19,109.025,109.08,11600700097.0
2007-05-15 14:00:00,109.08,109.61,109.045,109.42,22257200035.0
2007-05-15 15:00:00,109.42,109.62,109.37,109.605,19198100136.0
2007-05-15 16:00:00,109.62,109.805,109.4,109.52,27474600012.0
2007-05-15 17:00:00,109.53,109.63,109.41,109.51,18652600028.0
2007-05-15 18:00:00,109.51,109.57,109.47,109.5,10740999942.0
2007-05-15 19:00:00,109.47,109.585,109.435,109.51,13496199994.0
2007-05-15 20:00:00,109.52,109.54,109.37,109.49,11239699889.0
2007-05-15 21:00:00,109.51,109.53,109.4,109.44,7875400017.0
2007-05-15 22:00:00,109.44,109.47,109.38,109.45,3427600004.0
2007-05-15 23:00:00,109.42,109.5,109.36,109.445,5256300023.0
2007-05-16 00:00:00,109.445,109.52,109.365,109.45,6639100014.0
2007-05-16 01:00:00,109.44,109.465,109.34,109.38,4101900005.0
2007-05-16 02:00:00,109.38,109.46,109.325,109.41,9457400002.0
2007-05-16 03:00:00,109.41,109.46,109.295,109.43,10447200001.0
2007-05-16 04:00:00,109.43,109.6,109.36,109.56,5562500011.0
2007-05-16 05:00:00,109.56,109.57,109.415,109.48,3902699951.0
2007-05-16 06:00:00,109.48,109.575,109.45,109.57,11066099963.0
2007-05-16 07:00:00,109.57,109.59,109.425,109.59,6647499898.0
2007-05-16 08:00:00,109.61,109.61,109.39,109.42,13265399978.0
2007-05-16 09:00:00,109.43,109.61,109.32,109.52,15139999946.0
2007-05-16 10:00:00,109.53,109.54,109.36,109.5,14737800146.0
2007-05-16 11:00:00,109.5,109.69,109.44,109.595,18063200097.0
2007-05-16 12:00:00,109.595,109.65,109.54,109.64,10322899984.0
2007-05-16 13:00:00,109.62,109.62,109.43,109.5,15002699987.0
2007-05-16 14:00:00,109.5,109.655,109.455,109.64,26302400237.0
2007-05-16 15:00:00,109.64,109.68,109.55,109.66,20286000120.0
2007-05-16 16:00:00,109.655,109.76,109.4,109.4,24369300211.0
2007-05-16 17:00:00,109.4,109.59,109.3,109.48,23286200098.0
2007-05-16 18:00:00,109.48,109.52,109.09,109.16,21335199979.0
2007-05-16 19:00:00,109.155,109.31,109.155,109.275,10060600024.0
2007-05-16 20:00:00,109.28,109.38,109.26,109.37,10255599992.0
2007-05-16 21:00:00,109.37,109.45,109.37,109.42,7700900006.0
2007-05-16 22:00:00,109.42,109.44,109.355,109.36,5942099987.0
2007-05-16 23:00:00,109.38,109.49,109.275,109.37,4231399978.0
2007-05-17 00:00:00,109.4,109.45,109.34,109.41,4231899977.0
2007-05-17 01:00:00,109.41,109.57,109.37,109.52,11405400015.0
2007-05-17 02:00:00,109.52,109.53,109.44,109.485,11755899988.0
2007-05-17 03:00:00,109.49,109.54,109.415,109.47,6972100009.0
2007-05-17 04:00:00,109.47,109.51,109.41,109.43,8665000035.0
2007-05-17 05:00:00,109.42,109.51,109.39,109.5,5225899999.0
2007-05-17 06:00:00,109.5,109.51,109.44,109.45,4355900006.0
2007-05-17 07:00:00,109.45,109.465,109.39,109.42,7938800007.0
2007-05-17 08:00:00,109.43,109.51,109.325,109.48,16534299939.0
2007-05-17 09:00:00,109.48,109.61,109.38,109.6,13528300032.0
2007-05-17 10:00:00,109.585,109.68,109.47,109.68,12089799975.0
2007-05-17 11:00:00,109.68,109.735,109.575,109.71,12271799933.0
2007-05-17 12:00:00,109.73,109.8,109.585,109.73,15258400000.0
2007-05-17 13:00:00,109.97,110.22,109.84,110.11,23728599990.0
2007-05-17 14:00:00,110.12,110.18,109.98,110.12,23605400057.0
2007-05-17 15:00:00,110.12,110.22,110.06,110.16,24285599927.0
2007-05-17 16:00:00,110.16,110.44,110.055,110.44,19404399973.0
2007-05-17 17:00:00,110.43,110.51,110.39,110.49,7851600022.0
2007-05-17 18:00:00,110.49,110.52,110.34,110.45,12900599988.0
2007-05-17 19:00:00,110.45,110.47,110.36,110.415,6597400015.0
2007-05-17 20:00:00,110.42,110.445,110.29,110.345,7791900003.0
2007-05-17 21:00:00,110.34,110.44,110.28,110.42,5626300024.0
2007-05-17 22:00:00,110.42,110.5,110.23,110.26,4463100027.0
2007-05-17 23:00:00,110.26,110.315,110.2,110.25,1989600005.0
2007-05-18 00:00:00,110.245,110.33,110.21,110.3,4729300027.0
2007-05-18 01:00:00,110.3,110.32,110.21,110.25,4448700017.0
2007-05-18 02:00:00,110.25,110.39,110.21,110.37,8070500003.0
2007-05-18 03:00:00,110.37,110.41,110.33,110.34,4435299992.0
2007-05-18 04:00:00,110.36,110.39,110.26,110.34,6645999991.0
2007-05-18 05:00:00,110.35,110.36,110.26,110.28,3915799999.0
2007-05-18 06:00:00,110.28,110.33,110.23,110.23,5250999993.0
2007-05-18 07:00:00,110.25,110.39,110.23,110.38,5993799984.0
2007-05-18 08:00:00,110.39,110.62,110.31,110.59,10061799990.0
2007-05-18 09:00:00,110.6,110.72,110.485,110.72,17105000075.0
2007-05-18 10:00:00,110.72,111.01,110.685,110.96,20952000050.0
2007-05-18 11:00:00,110.95,110.96,110.69,110.75,18489800084.0
2007-05-18 12:00:00,110.84,110.85,110.08,110.1,26125200015.0
2007-05-18 13:00:00,110.1,110.45,110.045,110.28,23393000011.0
2007-05-18 14:00:00,110.29,110.76,110.24,110.68,24291800057.0
2007-05-18 15:00:00,110.67,110.88,110.61,110.655,19330000013.0
2007-05-18 16:00:00,110.66,111.3,110.66,111.18,33672500031.0
2007-05-18 17:00:00,111.18,111.32,111.0,111.245,19377099982.0
2007-05-18 18:00:00,111.26,111.32,111.165,111.19,13171400025.0
2007-05-18 19:00:00,111.19,111.26,111.13,111.215,10267300098.0
2007-05-18 20:00:00,111.21,111.29,111.12,111.14,9589400072.0
2007-05-18 21:00:00,111.135,111.21,111.06,111.12,4748200017.0
2007-05-18 22:00:00,111.105,111.24,111.005,111.24,6400500008.0
2007-05-20 23:00:00,111.13,111.21,111.05,111.21,553700000.0
2007-05-21 00:00:00,111.21,111.23,111.15,111.19,1300400000.0
2007-05-21 01:00:00,111.21,111.27,111.12,111.16,5579900006.0
2007-05-21 02:00:00,111.15,111.31,111.12,111.25,12889300034.0
2007-05-21 03:00:00,111.26,111.32,111.13,111.19,10038199989.0
2007-05-21 04:00:00,111.24,111.37,111.235,111.305,7559900057.0
2007-05-21 05:00:00,111.305,111.36,111.26,111.36,3735700008.0
2007-05-21 06:00:00,111.35,111.37,111.245,111.315,8587300075.0
2007-05-21 07:00:00,111.31,111.38,111.245,111.37,9372000111.0
2007-05-21 08:00:00,111.38,111.58,111.295,111.5,10843200027.0
2007-05-21 09:00:00,111.5,111.77,111.48,111.72,22124000019.0
2007-05-21 10:00:00,111.72,111.94,111.695,111.85,17999900038.0
2007-05-21 11:00:00,111.86,111.96,111.84,111.91,10321200037.0
2007-05-21 12:00:00,111.92,112.07,111.83,111.89,16448400022.0
2007-05-21 13:00:00,111.89,111.99,111.71,111.755,10427199994.0
2007-05-21 14:00:00,111.755,111.84,111.68,111.76,21632800019.0
2007-05-21 15:00:00,111.76,112.01,111.71,111.98,14014500039.0
2007-05-21 16:00:00,111.98,112.1,111.87,112.09,16018300067.0
2007-05-21 17:00:00,112.09,112.19,111.93,111.99,19738200062.0
2007-05-21 18:00:00,111.97,112.23,111.97,112.17,11975400077.0
2007-05-21 19:00:00,112.15,112.18,111.98,112.02,6815600012.0
2007-05-21 20:00:00,112.02,112.02,111.89,111.96,4912000000.0
2007-05-21 21:00:00,111.95,111.99,111.86,111.95,4735000008.0
2007-05-21 22:00:00,111.95,111.98,111.86,111.96,2592200000.0
2007-05-21 23:00:00,111.96,112.06,111.93,112.01,2147300000.0
2007-05-22 00:00:00,112.01,112.02,111.82,111.915,3693400000.0
2007-05-22 01:00:00,111.93,111.99,111.89,111.945,5105299972.0
2007-05-22 02:00:00,111.94,111.96,111.815,111.86,9253100004.0
2007-05-22 03:00:00,111.89,112.0,111.87,111.9,7837900040.0
2007-05-22 04:00:00,111.9,111.955,111.845,111.905,6674100044.0
2007-05-22 05:00:00,111.9,111.94,111.845,111.86,3441500019.0
2007-05-22 06:00:00,111.88,111.93,111.8,111.93,3287100001.0
2007-05-22 07:00:00,111.93,112.07,111.83,112.03,5573200016.0
2007-05-22 08:00:00,112.04,112.05,111.74,111.84,14192799992.0
2007-05-22 09:00:00,111.85,112.14,111.68,112.1,25403500024.0
2007-05-22 10:00:00,112.1,112.17,112.04,112.04,13172900084.0
2007-05-22 11:00:00,112.07,112.13,111.81,112.01,16988000112.0
2007-05-22 12:00:00,112.02,112.06,111.82,112.01,11301100082.0
2007-05-22 13:00:00,112.02,112.09,111.9,111.91,12748800124.0
2007-05-22 14:00:00,111.92,112.14,111.85,111.86,15752000121.0
2007-05-22 15:00:00,111.87,111.87,111.755,111.78,9572900067.0
2007-05-22 16:00:00,111.78,111.93,111.74,111.78,16147000067.0
2007-05-22 17:00:00,111.76,111.97,111.735,111.9,20274500073.0
2007-05-22 18:00:00,111.9,111.94,111.785,111.88,12306300025.0
2007-05-22 19:00:00,111.88,111.96,111.87,111.89,6544800014.0
2007-05-22 20:00:00,111.89,112.01,111.87,111.95,5791900033.0
2007-05-22 21:00:00,111.95,111.98,111.87,111.925,5121600003.0
2007-05-22 22:00:00,111.93,111.95,111.725,111.87,5631500000.0
2007-05-22 23:00:00,111.88,111.89,111.69,111.82,3053700000.0
2007-05-23 00:00:00,111.82,111.85,111.715,111.845,4126000000.0
2007-05-23 01:00:00,111.845,111.91,111.81,111.89,5492300000.0
2007-05-23 02:00:00,111.89,111.95,111.825,111.87,7719700005.0
2007-05-23 03:00:00,111.87,111.98,111.84,111.96,5650600004.0
2007-05-23 04:00:00,111.96,112.0,111.86,111.93,6329700044.0
2007-05-23 05:00:00,111.91,111.95,111.88,111.88,5236300035.0
2007-05-23 06:00:00,111.89,111.97,111.885,111.95,4944600035.0
2007-05-23 07:00:00,111.95,111.97,111.895,111.94,7806500035.0
2007-05-23 08:00:00,111.94,111.98,111.79,111.86,8171899990.0
2007-05-23 09:00:00,111.855,111.93,111.75,111.92,15223000063.0
2007-05-23 10:00:00,111.89,112.17,111.86,112.07,11989300012.0
2007-05-23 11:00:00,112.05,112.08,111.89,111.94,9822200029.0
2007-05-23 12:00:00,111.94,112.12,111.93,112.01,9840500044.0
2007-05-23 13:00:00,112.01,112.135,111.945,112.03,15844900066.0
2007-05-23 14:00:00,112.03,112.24,112.01,112.09,19111900082.0
2007-05-23 15:00:00,112.07,112.2,111.935,112.19,15750746818.0
2007-05-23 16:00:00,112.195,112.3,112.085,112.235,17863700061.0
2007-05-23 17:00:00,112.24,112.35,112.12,112.35,12550700009.0
2007-05-23 18:00:00,112.34,112.39,112.28,112.36,6249700019.0
2007-05-23 19:00:00,112.355,112.49,112.33,112.355,16035700103.0
2007-05-23 20:00:00,112.355,112.41,112.185,112.35,13913100047.0
2007-05-23 21:00:00,112.35,112.45,112.3,112.4,7260600025.0
2007-05-23 22:00:00,112.39,112.43,112.3,112.39,5206699999.0
2007-05-23 23:00:00,112.37,112.38,112.185,112.23,3430900000.0
2007-05-24 00:00:00,112.23,112.27,112.17,112.17,3661300000.0
2007-05-24 01:00:00,112.155,112.27,112.155,112.21,2679800000.0
2007-05-24 02:00:00,112.21,112.265,112.105,112.245,7232699999.0
2007-05-24 03:00:00,112.245,112.275,112.095,112.235,7860800002.0
2007-05-24 04:00:00,112.22,112.25,112.16,112.205,5381899992.0
2007-05-24 05:00:00,112.205,112.27,112.17,112.19,3667000001.0
2007-05-24 06:00:00,112.19,112.25,112.16,112.23,5793400012.0
2007-05-24 07:00:00,112.23,112.27,112.185,112.22,3116299999.0
2007-05-24 08:00:00,112.22,112.26,112.0,112.1,14203200023.0
2007-05-24 09:00:00,112.1,112.175,111.925,111.94,16216200033.0
2007-05-24 10:00:00,111.925,112.14,111.88,112.06,14070600049.0
2007-05-24 11:00:00,112.06,112.1,111.94,111.97,14807600008.0
2007-05-24 12:00:00,111.97,112.22,111.97,112.2,9797700025.0
2007-05-24 13:00:00,112.185,112.28,112.11,112.225,10185900052.0
2007-05-24 14:00:00,112.23,112.31,112.065,112.25,19059500091.0
2007-05-24 15:00:00,112.25,112.36,112.16,112.2,18964299936.0
2007-05-24 16:00:00,112.2,112.48,112.08,112.13,20028999931.0
2007-05-24 17:00:00,112.13,112.23,111.85,112.03,19506999919.0
2007-05-24 18:00:00,112.03,112.16,111.835,111.96,13890899943.0
2007-05-24 19:00:00,111.96,112.02,111.85,112.01,7620899989.0
2007-05-24 20:00:00,112.0,112.05,111.92,112.0,8264799963.0
2007-05-24 21:00:00,112.01,112.02,111.775,111.85,12665899924.0
2007-05-24 22:00:00,111.85,112.03,111.85,112.0,4331699998.0
2007-05-24 23:00:00,112.01,112.01,111.885,111.94,2548199999.0
2007-05-25 00:00:00,111.94,111.97,111.845,111.875,2449500000.0
2007-05-25 01:00:00,111.875,111.94,111.645,111.77,9996400000.0
2007-05-25 02:00:00,111.78,111.79,111.55,111.645,11304100003.0
2007-05-25 03:00:00,111.65,111.65,111.38,111.55,13715699989.0
2007-05-25 04:00:00,111.55,111.7,111.53,111.66,5184600007.0
2007-05-25 05:00:00,111.66,111.71,111.63,111.67,3353600018.0
2007-05-25 06:00:00,111.67,111.73,111.645,111.73,2398200006.0
2007-05-25 07:00:00,111.73,111.94,111.7,111.86,7524800002.0
2007-05-25 08:00:00,111.84,112.04,111.75,112.0,12355999983.0
2007-05-25 09:00:00,112.0,112.1,111.87,111.915,11215499948.0
2007-05-25 10:00:00,111.915,111.98,111.68,111.86,14118499889.0
2007-05-25 11:00:00,111.865,111.94,111.78,111.8,9823800022.0
2007-05-25 12:00:00,111.8,112.14,111.73,112.115,9414900015.0
2007-05-25 13:00:00,112.11,112.14,111.945,112.05,9743999947.0
2007-05-25 14:00:00,112.05,112.47,112.05,112.43,15193499936.0
2007-05-25 15:00:00,112.43,112.55,112.28,112.41,16969999906.0
2007-05-25 16:00:00,112.43,112.76,112.425,112.6,19491099941.0
2007-05-25 17:00:00,112.6,112.75,112.59,112.75,14066499923.0
2007-05-25 18:00:00,112.74,112.76,112.54,112.65,7103599936.0
2007-05-25 19:00:00,112.65,112.8,112.635,112.69,5885999988.0
2007-05-25 20:00:00,112.69,112.81,112.65,112.8,3472999992.0
2007-05-25 21:00:00,112.8,112.86,112.72,112.76,5382699988.0
2007-05-25 22:00:00,112.75,112.88,112.65,112.69,6636699999.0
2007-05-27 23:00:00,112.72,112.77,112.605,112.67,516400000.0
2007-05-28 00:00:00,112.66,112.83,112.64,112.81,1339800000.0
2007-05-28 01:00:00,112.81,112.83,112.71,112.76,1050600000.0
2007-05-28 02:00:00,112.72,112.77,112.575,112.65,1659900000.0
2007-05-28 03:00:00,112.64,112.65,112.545,112.57,1346500000.0
2007-05-28 04:00:00,112.57,112.69,112.505,112.66,1744300000.0
2007-05-28 05:00:00,112.66,112.7,112.61,112.63,1321500006.0
2007-05-28 06:00:00,112.64,112.76,112.62,112.72,898200004.0
2007-05-28 07:00:00,112.73,112.73,112.66,112.69,602600000.0
2007-05-28 08:00:00,112.69,112.69,112.52,112.54,1976700008.0
2007-05-28 09:00:00,112.52,112.65,112.52,112.63,2423800006.0
2007-05-28 10:00:00,112.63,112.64,112.535,112.58,1123500000.0
2007-05-28 11:00:00,112.56,112.63,112.515,112.56,2044200000.0
2007-05-28 12:00:00,112.56,112.58,112.515,112.54,1613100001.0
2007-05-28 13:00:00,112.52,112.57,112.49,112.56,2756700013.0
2007-05-28 14:00:00,112.56,112.62,112.5,112.61,3365899994.0
2007-05-28 15:00:00,112.6,112.65,112.57,112.62,3729399982.0
2007-05-28 16:00:00,112.63,112.63,112.54,112.57,4335900004.0
2007-05-28 17:00:00,112.585,112.63,112.565,112.6,3220799997.0
2007-05-28 18:00:00,112.58,112.68,112.57,112.66,2275600005.0
2007-05-28 19:00:00,112.65,112.66,112.61,112.63,1581000001.0
2007-05-28 20:00:00,112.64,112.7,112.63,112.67,1956999967.0
2007-05-28 21:00:00,112.65,112.67,112.595,112.63,1064499996.0
2007-05-28 22:00:00,112.63,112.69,112.58,112.67,2015200006.0
2007-05-28 23:00:00,112.59,112.68,112.59,112.66,1931800003.0
2007-05-29 00:00:00,112.65,112.69,112.55,112.675,1712700000.0
2007-05-29 01:00:00,112.68,112.77,112.57,112.645,6782600014.0
2007-05-29 02:00:00,112.63,112.69,112.605,112.655,7931299998.0
2007-05-29 03:00:00,112.66,112.67,112.405,112.41,7326300001.0
2007-05-29 04:00:00,112.42,112.42,112.24,112.33,11350700000.0
2007-05-29 05:00:00,112.34,112.36,112.18,112.2,7625800000.0
2007-05-29 06:00:00,112.16,112.265,112.16,112.235,7849000000.0
2007-05-29 07:00:00,112.23,112.3,112.1,112.14,8015000000.0
2007-05-29 08:00:00,112.14,112.19,112.04,112.08,12805600029.0
2007-05-29 09:00:00,112.09,112.25,112.05,112.16,11466099956.0
2007-05-29 10:00:00,112.17,112.29,112.05,112.14,17164799917.0
2007-05-29 11:00:00,112.13,112.39,112.105,112.22,15492199956.0
2007-05-29 12:00:00,112.22,112.35,112.09,112.22,15517399965.0
2007-05-29 13:00:00,112.22,112.28,112.04,112.26,17586199958.0
2007-05-29 14:00:00,112.25,112.44,112.21,112.37,14531299962.0
2007-05-29 15:00:00,112.57,113.52,112.57,113.35,30681900109.0
2007-05-29 16:00:00,113.4,113.6,113.32,113.6,21038499972.0
2007-05-29 17:00:00,113.59,113.69,113.495,113.6,24559400015.0
2007-05-29 18:00:00,113.585,113.59,113.42,113.445,11564400063.0
2007-05-29 19:00:00,113.445,113.45,113.16,113.22,18283599948.0
2007-05-29 20:00:00,113.22,113.32,113.15,113.225,9056199996.0
2007-05-29 21:00:00,113.23,113.35,113.21,113.32,5682300015.0
2007-05-29 22:00:00,113.32,113.34,113.27,113.28,2998500007.0
2007-05-29 23:00:00,113.29,113.34,113.225,113.32,2381700010.0
2007-05-30 00:00:00,113.32,113.33,113.22,113.27,3466400003.0
2007-05-30 01:00:00,113.26,113.37,113.18,113.21,6304399998.0
2007-05-30 02:00:00,113.21,113.29,113.07,113.12,10267500026.0
2007-05-30 03:00:00,113.12,113.2,112.88,113.15,11154900008.0
2007-05-30 04:00:00,113.14,113.28,113.05,113.16,8588599990.0
2007-05-30 05:00:00,113.155,113.21,113.03,113.09,5770399998.0
2007-05-30 06:00:00,113.085,113.15,113.055,113.1,4112499996.0
2007-05-30 07:00:00,113.11,113.26,113.04,113.23,6692100011.0
2007-05-30 08:00:00,113.23,113.34,113.155,113.31,13510300010.0
2007-05-30 09:00:00,113.31,113.51,113.235,113.43,16111900015.0
2007-05-30 10:00:00,113.42,113.81,113.305,113.74,23680000012.0
2007-05-30 11:00:00,113.74,113.85,113.53,113.76,11237899983.0
2007-05-30 12:00:00,113.75,113.81,113.57,113.63,9204499981.0
2007-05-30 13:00:00,113.62,113.65,113.48,113.49,12514599976.0
2007-05-30 14:00:00,113.48,113.535,113.225,113.26,30326299903.0
2007-05-30 15:00:00,113.26,113.34,113.03,113.12,24441799928.0
2007-05-30 16:00:00,113.09,113.16,112.96,113.04,19540199977.0
2007-05-30 17:00:00,113.04,113.1,112.95,112.96,13788500004.0
2007-05-30 18:00:00,112.97,113.08,112.92,113.01,10311199997.0
2007-05-30 19:00:00,113.01,113.12,112.99,113.07,6467900002.0
2007-05-30 20:00:00,113.07,113.27,113.015,113.24,9011799980.0
2007-05-30 21:00:00,113.24,113.34,113.19,113.29,7382999961.0
2007-05-30 22:00:00,113.29,113.31,113.21,113.21,4477400000.0
2007-05-30 23:00:00,113.2,113.28,113.17,113.21,3218399996.0
2007-05-31 00:00:00,113.2,113.25,113.14,113.21,2116099999.0
2007-05-31 01:00:00,113.21,113.26,113.16,113.235,5751599999.0
2007-05-31 02:00:00,113.23,113.255,113.115,113.115,9592699999.0
2007-05-31 03:00:00,113.14,113.275,113.095,113.14,14633799994.0
2007-05-31 04:00:00,113.135,113.19,113.075,113.16,10491399990.0
2007-05-31 05:00:00,113.16,113.21,113.15,113.19,4571099998.0
2007-05-31 06:00:00,113.2,113.21,113.16,113.205,4853700000.0
2007-05-31 07:00:00,113.19,113.3,113.125,113.3,8863799999.0
2007-05-31 08:00:00,113.31,113.5,113.22,113.43,14243699981.0
2007-05-31 09:00:00,113.44,113.45,113.24,113.34,14762299984.0
2007-05-31 10:00:00,113.35,113.63,113.315,113.56,15831799923.0
2007-05-31 11:00:00,113.54,113.69,113.44,113.67,16731399934.0
2007-05-31 12:00:00,113.67,113.71,113.52,113.69,14134099945.0
2007-05-31 13:00:00,113.695,113.75,113.525,113.6,22558499888.0
2007-05-31 14:00:00,113.61,113.92,113.535,113.88,23313499974.0
2007-05-31 15:00:00,113.87,114.04,113.685,113.86,24051600062.0
2007-05-31 16:00:00,113.92,114.06,113.83,113.96,21706099971.0
2007-05-31 17:00:00,113.96,113.97,113.775,113.78,17968800006.0
2007-05-31 18:00:00,113.78,113.92,113.745,113.84,7472300006.0
2007-05-31 19:00:00,113.84,113.87,113.76,113.81,9698800014.0
2007-05-31 20:00:00,113.82,113.84,113.77,113.79,9296200030.0
2007-05-31 21:00:00,113.79,113.82,113.73,113.78,5787200024.0
2007-05-31 22:00:00,113.79,113.9,113.74,113.86,3786600013.0
2007-05-31 23:00:00,113.84,113.86,113.665,113.76,3378400002.0
2007-06-01 00:00:00,113.76,113.825,113.705,113.76,3660300021.0
2007-06-01 01:00:00,113.77,113.81,113.72,113.78,3065600018.0
2007-06-01 02:00:00,113.78,113.87,113.65,113.735,6969600023.0
2007-06-01 03:00:00,113.75,113.81,113.68,113.76,4061300003.0
2007-06-01 04:00:00,113.76,113.9,113.75,113.83,4007500006.0
2007-06-01 05:00:00,113.83,113.89,113.82,113.86,1796500005.0
2007-06-01 06:00:00,113.86,113.95,113.81,113.92,3331500008.0
2007-06-01 07:00:00,113.91,114.05,113.9,114.04,4491600019.0
2007-06-01 08:00:00,114.04,114.125,113.9,114.105,14692699999.0
2007-06-01 09:00:00,114.12,114.12,113.905,113.94,10179099949.0
2007-06-01 10:00:00,113.935,114.1,113.86,114.07,10723699999.0
2007-06-01 11:00:00,114.07,114.11,113.94,114.07,10368700042.0
2007-06-01 12:00:00,114.07,114.24,113.98,114.2,12471200014.0
2007-06-01 13:00:00,114.2,114.27,114.165,114.2,12210599995.0
2007-06-01 14:00:00,114.2,114.45,114.075,114.43,14891999955.0
2007-06-01 15:00:00,114.42,114.52,114.28,114.37,14641100085.0
2007-06-01 16:00:00,114.38,114.74,114.27,114.68,21071800074.0
2007-06-01 17:00:00,114.68,115.19,114.63,115.12,23406600144.0
2007-06-01 18:00:00,115.125,115.15,114.905,114.95,13888500109.0
2007-06-01 19:00:00,114.935,115.06,114.845,114.91,5433799995.0
2007-06-01 20:00:00,114.9,115.0,114.875,114.91,3387999999.0
2007-06-01 21:00:00,114.93,114.98,114.89,114.98,3222000000.0
2007-06-01 22:00:00,114.98,115.09,114.935,115.08,1280100000.0
2007-06-03 23:00:00,114.98,115.0,114.93,114.94,290400000.0
2007-06-04 00:00:00,114.93,115.03,114.865,114.97,823200000.0
2007-06-04 01:00:00,114.98,115.02,114.92,114.94,3872500000.0
2007-06-04 02:00:00,114.945,114.95,114.85,114.9,6640599994.0
2007-06-04 03:00:00,114.9,114.97,114.885,114.93,6321999991.0
2007-06-04 04:00:00,114.94,114.96,114.84,114.88,5264299992.0
2007-06-04 05:00:00,114.88,114.97,114.86,114.94,3045099996.0
2007-06-04 06:00:00,114.93,115.01,114.9,114.915,3184499988.0
2007-06-04 07:00:00,114.92,115.08,114.87,115.07,5390700020.0
2007-06-04 08:00:00,115.07,115.535,115.06,115.38,19618299984.0
2007-06-04 09:00:00,115.37,115.43,115.255,115.35,16320200028.0
2007-06-04 10:00:00,115.35,115.54,115.33,115.5,12815199983.0
2007-06-04 11:00:00,115.495,115.61,115.345,115.48,18250300039.0
2007-06-04 12:00:00,115.46,115.52,115.31,115.39,10078200019.0
2007-06-04 13:00:00,115.385,115.42,115.185,115.34,12672200094.0
2007-06-04 14:00:00,115.34,115.36,114.89,115.01,21311500125.0
2007-06-04 15:00:00,115.0,115.11,114.815,115.09,15172000098.0
2007-06-04 16:00:00,115.11,115.18,114.965,115.175,16499400072.0
2007-06-04 17:00:00,115.175,115.24,115.005,115.04,14798900079.0
2007-06-04 18:00:00,115.035,115.14,114.955,115.05,12037500061.0
2007-06-04 19:00:00,115.04,115.16,114.955,115.11,8175800054.0
2007-06-04 20:00:00,115.11,115.13,115.02,115.07,8749400038.0
2007-06-04 21:00:00,115.065,115.065,114.97,115.03,5610500010.0
2007-06-04 22:00:00,115.02,115.08,114.975,114.99,3795800011.0
2007-06-04 23:00:00,115.0,115.09,114.92,115.07,2539400001.0
2007-06-05 00:00:00,115.07,115.08,114.95,114.99,3405700010.0
2007-06-05 01:00:00,114.99,115.01,114.88,114.89,5213200033.0
2007-06-05 02:00:00,114.89,115.035,114.84,115.02,7533100027.0
2007-06-05 03:00:00,115.02,115.08,114.94,115.01,5892899999.0
2007-06-05 04:00:00,115.01,115.03,114.91,114.925,4731400008.0
2007-06-05 05:00:00,114.925,115.07,114.92,115.02,4467899985.0
2007-06-05 06:00:00,115.05,115.13,114.975,115.11,5566800006.0
2007-06-05 07:00:00,115.105,115.15,115.085,115.13,5128200002.0
2007-06-05 08:00:00,115.135,115.32,115.04,115.13,13900500032.0
2007-06-05 09:00:00,115.13,115.24,115.025,115.13,20459200127.0
2007-06-05 10:00:00,115.12,115.21,115.005,115.11,12622299998.0
2007-06-05 11:00:00,115.1,115.11,114.88,115.0,15109200041.0
2007-06-05 12:00:00,114.99,115.0,114.775,114.83,7416499975.0
2007-06-05 13:00:00,114.84,114.93,114.78,114.81,10762200017.0
2007-06-05 14:00:00,114.81,114.99,114.47,114.52,27375499994.0
2007-06-05 15:00:00,114.52,114.65,114.37,114.47,18986600134.0
2007-06-05 16:00:00,114.445,114.79,114.415,114.67,14021600008.0
2007-06-05 17:00:00,114.665,114.75,114.54,114.56,14271200072.0
2007-06-05 18:00:00,114.56,114.57,114.22,114.275,17413300055.0
2007-06-05 19:00:00,114.275,114.32,114.01,114.125,15159400060.0
2007-06-05 20:00:00,114.13,114.28,114.12,114.25,7619000042.0
2007-06-05 21:00:00,114.235,114.31,114.14,114.16,4993800040.0
2007-06-05 22:00:00,114.145,114.26,114.065,114.12,5291300010.0
2007-06-05 23:00:00,114.12,114.16,114.055,114.07,3393300002.0
2007-06-06 00:00:00,114.07,114.195,114.07,114.195,3521800010.0
2007-06-06 01:00:00,114.195,114.33,114.17,114.31,5980200003.0
2007-06-06 02:00:00,114.31,114.36,114.26,114.325,7128800023.0
2007-06-06 03:00:00,114.32,114.38,114.265,114.34,7691900010.0
2007-06-06 04:00:00,114.34,114.545,114.22,114.53,8653400006.0
2007-06-06 05:00:00,114.525,114.66,114.51,114.62,6337399999.0
2007-06-06 06:00:00,114.62,114.63,114.57,114.6,4646100001.0
2007-06-06 07:00:00,114.6,114.62,114.46,114.47,3726999999.0
2007-06-06 08:00:00,114.47,114.62,114.425,114.59,12104299973.0
2007-06-06 09:00:00,114.585,114.64,114.28,114.35,19449199946.0
2007-06-06 10:00:00,114.345,114.38,114.17,114.37,24726499987.0
2007-06-06 11:00:00,114.37,114.64,114.28,114.295,12860900000.0
2007-06-06 12:00:00,114.3,114.31,113.83,113.89,17673799997.0
2007-06-06 13:00:00,113.89,114.08,113.81,113.975,15511800004.0
2007-06-06 14:00:00,113.975,114.41,113.93,114.39,27757400062.0
2007-06-06 15:00:00,114.4,114.61,114.295,114.53,21831300123.0
2007-06-06 16:00:00,114.52,114.69,114.32,114.33,24804199997.0
2007-06-06 17:00:00,114.33,114.55,114.33,114.34,9770599982.0
2007-06-06 18:00:00,114.37,114.48,114.26,114.38,6713599998.0
2007-06-06 19:00:00,114.39,114.42,114.13,114.26,7351400000.0
2007-06-06 20:00:00,114.17,114.42,114.145,114.3,4657100000.0
2007-06-06 21:00:00,114.29,114.43,114.18,114.41,3868100000.0
2007-06-06 22:00:00,114.41,114.44,114.3,114.345,2064300000.0
2007-06-06 23:00:00,114.37,114.46,114.31,114.39,1654700000.0
2007-06-07 00:00:00,114.38,114.41,114.25,114.35,1936400000.0
2007-06-07 01:00:00,114.34,114.35,114.16,114.17,2532800000.0
2007-06-07 02:00:00,114.16,114.3,114.04,114.21,6301099932.0
2007-06-07 03:00:00,114.21,114.53,114.2,114.45,4408799999.0
2007-06-07 04:00:00,114.46,114.56,114.415,114.52,2629100000.0
2007-06-07 05:00:00,114.5,114.59,114.425,114.52,2575300000.0
2007-06-07 06:00:00,114.53,114.63,114.51,114.53,4056900000.0
2007-06-07 07:00:00,114.55,114.66,114.5,114.64,2522400000.0
2007-06-07 08:00:00,114.64,114.86,114.62,114.75,8304999981.0
2007-06-07 09:00:00,114.75,114.76,114.52,114.545,9826799949.0
2007-06-07 10:00:00,114.57,114.79,114.51,114.75,8976299963.0
2007-06-07 11:00:00,114.76,114.77,114.435,114.56,9120999959.0
2007-06-07 12:00:00,114.57,114.66,114.44,114.46,9757799981.0
2007-06-07 13:00:00,114.43,114.67,114.43,114.61,8479799992.0
2007-06-07 14:00:00,114.61,114.63,114.27,114.48,14126999986.0
2007-06-07 15:00:00,114.48,114.84,114.47,114.65,10904599967.0
2007-06-07 16:00:00,114.65,114.85,114.38,114.42,14070499976.0
2007-06-07 17:00:00,114.4,114.51,114.26,114.35,10225899984.0
2007-06-07 18:00:00,114.35,114.42,113.915,113.98,13075499985.0
2007-06-07 19:00:00,113.98,114.19,113.77,113.87,10013999977.0
2007-06-07 20:00:00,113.87,114.03,113.765,114.02,4894899990.0
2007-06-07 21:00:00,114.02,114.05,113.73,113.74,5824699999.0
2007-06-07 22:00:00,113.75,113.77,113.52,113.59,3524300000.0
2007-06-07 23:00:00,113.58,113.61,113.385,113.55,3082800000.0
2007-06-08 00:00:00,113.55,113.655,113.485,113.635,7255600000.0
2007-06-08 01:00:00,113.64,114.14,113.59,114.11,11841700048.0
2007-06-08 02:00:00,114.11,114.18,113.95,114.0,11347500019.0
2007-06-08 03:00:00,114.0,114.22,113.955,114.205,8783800000.0
2007-06-08 04:00:00,114.18,114.34,114.12,114.23,7389600000.0
2007-06-08 05:00:00,114.24,114.3,114.165,114.24,4415900000.0
2007-06-08 06:00:00,114.23,114.27,114.12,114.12,6394100000.0
2007-06-08 07:00:00,114.13,114.16,113.94,114.045,6585400000.0
2007-06-08 08:00:00,114.045,114.045,113.6,113.775,18118700038.0
2007-06-08 09:00:00,113.78,113.87,113.42,113.6,21599700053.0
2007-06-08 10:00:00,113.6,113.95,113.47,113.95,21531200062.0
2007-06-08 11:00:00,113.96,113.96,113.62,113.75,24903400150.0
2007-06-08 12:00:00,113.75,114.12,113.6,113.96,25453699980.0
2007-06-08 13:00:00,113.65,113.94,113.44,113.75,20928699946.0
2007-06-08 14:00:00,113.74,114.33,113.7,114.31,19965700030.0
2007-06-08 15:00:00,114.29,114.685,114.265,114.67,17752900052.0
2007-06-08 16:00:00,114.68,114.81,114.57,114.59,17663400081.0
2007-06-08 17:00:00,114.59,114.62,114.34,114.48,13381700084.0
2007-06-08 18:00:00,114.48,114.62,114.465,114.54,10037500019.0
2007-06-08 19:00:00,114.54,114.84,114.495,114.745,9431200008.0
2007-06-08 20:00:00,114.745,114.78,114.64,114.68,12759500000.0
2007-06-08 21:00:00,114.67,114.85,114.635,114.8,5273999999.0
2007-06-08 22:00:00,114.8,114.83,114.66,114.73,5722499987.0
2007-06-10 23:00:00,114.63,114.7,114.615,114.7,89000000.0
2007-06-11 00:00:00,114.68,114.7,114.545,114.59,2123600000.0
2007-06-11 01:00:00,114.58,114.59,114.415,114.5,7532100001.0
2007-06-11 02:00:00,114.5,114.68,114.47,114.605,8943800007.0
2007-06-11 03:00:00,114.61,114.635,114.49,114.5,6605100000.0
2007-06-11 04:00:00,114.5,114.55,114.4,114.435,6769400003.0
2007-06-11 05:00:00,114.44,114.52,114.365,114.41,5748299998.0
2007-06-11 06:00:00,114.405,114.58,114.39,114.57,3988900000.0
2007-06-11 07:00:00,114.55,114.72,114.55,114.635,3522100001.0
2007-06-11 08:00:00,114.61,114.66,114.42,114.53,12986600001.0
2007-06-11 09:00:00,114.53,114.6,114.305,114.47,15693999985.0
2007-06-11 10:00:00,114.47,114.62,114.43,114.55,13950899999.0
2007-06-11 11:00:00,114.54,114.655,114.48,114.56,9851899999.0
2007-06-11 12:00:00,114.57,114.63,114.45,114.53,12735499984.0
2007-06-11 13:00:00,114.53,114.69,114.45,114.51,10025799995.0
2007-06-11 14:00:00,114.51,114.78,114.45,114.735,11094699994.0
2007-06-11 15:00:00,114.75,114.85,114.7,114.71,14369199996.0
2007-06-11 16:00:00,114.71,114.77,114.56,114.61,17542599994.0
2007-06-11 17:00:00,114.61,114.76,114.6,114.72,14092399980.0
2007-06-11 18:00:00,114.72,114.78,114.68,114.76,7725899998.0
2007-06-11 19:00:00,114.76,114.83,114.68,114.77,7959400000.0
2007-06-11 20:00:00,114.77,114.84,114.68,114.795,5662000000.0
2007-06-11 21:00:00,114.795,114.93,114.65,114.76,8365900009.0
2007-06-11 22:00:00,114.765,114.83,114.65,114.83,3445700002.0
2007-06-11 23:00:00,114.8,114.845,114.74,114.76,3384699987.0
2007-06-12 00:00:00,114.77,114.89,114.695,114.87,3106399999.0
2007-06-12 01:00:00,114.865,114.96,114.85,114.9,6294899995.0
2007-06-12 02:00:00,114.9,114.9,114.78,114.84,7592099997.0
2007-06-12 03:00:00,114.83,114.83,114.71,114.74,5735400000.0
2007-06-12 04:00:00,114.73,114.825,114.7,114.82,5966300000.0
2007-06-12 05:00:00,114.8,114.86,114.79,114.83,5210299995.0
2007-06-12 06:00:00,114.82,114.85,114.745,114.81,6045199992.0
2007-06-12 07:00:00,114.8,114.81,114.64,114.69,10227099983.0
2007-06-12 08:00:00,114.7,114.79,114.63,114.74,15141299994.0
2007-06-12 09:00:00,114.75,114.925,114.57,114.58,17266299999.0
2007-06-12 10:00:00,114.58,114.8,114.58,114.74,15608099993.0
2007-06-12 11:00:00,114.74,114.87,114.685,114.72,11463299992.0
2007-06-12 12:00:00,114.72,114.87,114.645,114.8,13160299995.0
2007-06-12 13:00:00,114.8,114.82,114.635,114.635,8083599995.0
2007-06-12 14:00:00,114.635,114.7,114.51,114.58,9859599980.0
2007-06-12 15:00:00,114.58,114.68,114.485,114.565,16349000000.0
2007-06-12 16:00:00,114.57,114.57,114.21,114.34,23983599994.0
2007-06-12 17:00:00,114.35,114.49,114.24,114.47,14782999995.0
2007-06-12 18:00:00,114.47,114.52,114.355,114.4,10969199990.0
2007-06-12 19:00:00,114.38,114.54,114.345,114.5,13288899996.0
2007-06-12 20:00:00,114.49,114.56,114.31,114.37,10560499988.0
2007-06-12 21:00:00,114.37,114.37,114.08,114.1,6406399987.0
2007-06-12 22:00:00,114.09,114.12,113.93,113.94,6843999999.0
2007-06-12 23:00:00,113.95,114.02,113.86,113.985,4854900000.0
2007-06-13 00:00:00,114.0,114.04,113.96,113.99,4186800000.0
2007-06-13 01:00:00,113.99,114.02,113.87,113.87,5591499998.0
2007-06-13 02:00:00,113.88,114.0,113.835,113.99,8843399986.0
2007-06-13 03:00:00,114.0,114.11,113.96,114.1,6320899998.0
2007-06-13 04:00:00,114.09,114.14,113.95,113.98,7741899994.0
2007-06-13 05:00:00,113.98,114.1,113.955,114.095,7806499991.0
2007-06-13 06:00:00,114.095,114.57,114.065,114.5,17882999996.0
2007-06-13 07:00:00,114.5,114.55,114.395,114.455,13053100029.0
2007-06-13 08:00:00,114.45,114.64,114.45,114.64,11991900015.0
2007-06-13 09:00:00,114.64,114.67,114.16,114.23,16292300034.0
2007-06-13 10:00:00,114.23,114.34,113.86,114.08,19968900070.0
2007-06-13 11:00:00,114.07,114.16,113.945,114.11,8148400000.0
2007-06-13 12:00:00,114.09,114.21,113.99,114.13,13380800035.0
2007-06-13 13:00:00,114.13,114.25,114.045,114.16,16656200052.0
2007-06-13 14:00:00,114.17,114.27,113.985,114.21,17702100059.0
2007-06-13 15:00:00,114.07,114.4,114.055,114.27,8142500000.0
2007-06-13 16:00:00,114.29,114.73,114.19,114.63,22717000105.0
2007-06-13 17:00:00,114.64,114.86,114.61,114.68,16859300031.0
2007-06-13 18:00:00,114.69,114.81,114.51,114.53,15557200071.0
2007-06-13 19:00:00,114.52,114.58,114.345,114.56,15906200073.0
2007-06-13 20:00:00,114.56,114.89,114.44,114.81,13194000114.0
2007-06-13 21:00:00,114.81,115.11,114.78,115.105,12353400067.0
2007-06-13 22:00:00,115.105,115.13,115.03,115.1,5843500000.0
2007-06-13 23:00:00,115.08,115.11,114.81,114.94,4650000000.0
2007-06-14 00:00:00,114.95,115.02,114.83,114.86,3103100000.0
2007-06-14 01:00:00,114.86,114.87,114.77,114.8,4646200000.0
2007-06-14 02:00:00,114.8,114.96,114.77,114.93,5416700000.0
2007-06-14 03:00:00,114.93,114.98,114.9,114.965,5987900000.0
2007-06-14 04:00:00,114.965,115.01,114.91,114.955,5130800000.0
2007-06-14 05:00:00,114.98,115.055,114.96,114.99,5268999995.0
2007-06-14 06:00:00,114.99,115.03,114.935,114.99,6734000002.0
2007-06-14 07:00:00,114.99,115.06,114.97,115.03,4127200002.0
2007-06-14 08:00:00,115.03,115.07,114.96,115.06,10687800005.0
2007-06-14 09:00:00,115.06,115.28,114.97,115.26,12156100021.0
2007-06-14 10:00:00,115.26,115.38,115.135,115.355,11445900045.0
2007-06-14 11:00:00,115.355,115.47,115.21,115.355,11197599954.0
2007-06-14 12:00:00,115.35,115.37,115.12,115.12,10681199952.0
2007-06-14 13:00:00,115.09,115.26,115.09,115.23,14531699988.0
2007-06-14 14:00:00,115.23,115.35,115.075,115.28,21186100095.0
2007-06-14 15:00:00,115.185,115.34,115.175,115.24,14896500041.0
2007-06-14 16:00:00,115.24,115.28,115.02,115.03,21844300058.0
2007-06-14 17:00:00,115.03,115.16,114.995,115.1,7704200015.0
2007-06-14 18:00:00,115.1,115.23,115.1,115.16,7557299994.0
2007-06-14 19:00:00,115.16,115.18,115.04,115.07,7439600003.0
2007-06-14 20:00:00,115.09,115.14,115.0,115.08,8652999997.0
2007-06-14 21:00:00,115.075,115.1,115.0,115.045,6943400026.0
2007-06-14 22:00:00,115.03,115.06,114.95,115.04,3094499998.0
2007-06-14 23:00:00,115.04,115.19,114.93,115.09,2532800000.0
2007-06-15 00:00:00,115.085,115.18,114.98,115.14,3957499999.0
2007-06-15 01:00:00,115.135,115.23,115.11,115.19,3767200000.0
2007-06-15 02:00:00,115.17,115.31,115.11,115.26,5072100000.0
2007-06-15 03:00:00,115.23,115.31,115.19,115.26,4811900000.0
2007-06-15 04:00:00,115.26,115.29,115.19,115.24,5018600000.0
2007-06-15 05:00:00,115.26,115.32,115.22,115.3,3417400002.0
2007-06-15 06:00:00,115.32,115.35,115.25,115.29,2686800001.0
2007-06-15 07:00:00,115.29,115.3,115.245,115.27,2519900002.0
2007-06-15 08:00:00,115.285,115.345,115.25,115.33,9785400011.0
2007-06-15 09:00:00,115.33,115.54,115.255,115.51,12679800067.0
2007-06-15 10:00:00,115.49,115.76,115.47,115.74,17321300049.0
2007-06-15 11:00:00,115.73,115.9,115.715,115.85,6746499991.0
2007-06-15 12:00:00,115.85,116.14,115.83,116.115,14194899931.0
2007-06-15 13:00:00,116.115,116.13,115.93,116.08,15712599957.0
2007-06-15 14:00:00,116.08,116.42,115.88,116.25,22978599953.0
2007-06-15 15:00:00,116.25,116.36,116.04,116.2,19912799922.0
2007-06-15 16:00:00,116.21,116.34,116.07,116.07,18142499964.0
2007-06-15 17:00:00,116.08,116.17,115.605,115.69,18412099999.0
2007-06-15 18:00:00,115.68,115.76,115.525,115.68,11152400033.0
2007-06-15 19:00:00,115.68,115.68,115.555,115.67,8060300009.0
2007-06-15 20:00:00,115.655,115.68,115.5,115.53,9065200038.0
2007-06-15 21:00:00,115.535,115.61,115.475,115.56,6941500004.0
2007-06-15 22:00:00,115.56,115.63,115.51,115.57,3577099999.0
2007-06-17 23:00:00,115.6,115.61,115.57,115.58,14400000.0
2007-06-18 00:00:00,115.59,115.67,115.54,115.64,928800000.0
2007-06-18 01:00:00,115.65,115.77,115.59,115.74,3680699999.0
2007-06-18 02:00:00,115.74,115.76,115.545,115.66,10192899994.0
2007-06-18 03:00:00,115.67,115.81,115.65,115.8,5656399997.0
2007-06-18 04:00:00,115.81,115.89,115.765,115.86,5694399976.0
2007-06-18 05:00:00,115.86,115.95,115.82,115.84,3684900001.0
2007-06-18 06:00:00,115.84,115.91,115.71,115.88,6555799996.0
2007-06-18 07:00:00,115.89,115.93,115.78,115.88,7698300007.0
2007-06-18 08:00:00,115.88,115.99,115.82,115.92,15009000004.0
2007-06-18 09:00:00,115.89,115.95,115.41,115.455,23135299952.0
2007-06-18 10:00:00,115.455,115.5,115.34,115.38,17423499980.0
2007-06-18 11:00:00,115.395,115.46,115.13,115.34,19246099969.0
2007-06-18 12:00:00,115.34,115.35,115.095,115.19,11821799960.0
2007-06-18 13:00:00,115.19,115.26,114.995,115.08,13448599973.0
2007-06-18 14:00:00,115.075,115.14,114.84,114.96,29308999876.0
2007-06-18 15:00:00,114.96,115.17,114.88,115.08,22903299910.0
2007-06-18 16:00:00,115.08,115.25,114.99,115.19,18897299979.0
2007-06-18 17:00:00,115.17,115.52,115.135,115.23,18507499983.0
2007-06-18 18:00:00,115.23,115.36,115.215,115.3,11521099972.0
2007-06-18 19:00:00,115.29,115.31,115.2,115.24,8581199981.0
2007-06-18 20:00:00,115.25,115.28,115.21,115.22,8774899966.0
2007-06-18 21:00:00,115.22,115.36,115.21,115.35,8573099984.0
2007-06-18 22:00:00,115.35,115.45,115.285,115.43,4594299998.0
2007-06-18 23:00:00,115.43,115.43,115.31,115.4,2567400000.0
2007-06-19 00:00:00,115.37,115.46,115.355,115.46,2713600000.0
2007-06-19 01:00:00,115.455,115.51,115.41,115.42,4897400001.0
2007-06-19 02:00:00,115.42,115.51,115.365,115.46,9505199990.0
2007-06-19 03:00:00,115.46,115.46,115.34,115.41,8019299997.0
2007-06-19 04:00:00,115.42,115.42,115.275,115.38,5758299998.0
2007-06-19 05:00:00,115.38,115.45,115.35,115.4,4204099997.0
2007-06-19 06:00:00,115.405,115.44,115.33,115.39,8627099991.0
2007-06-19 07:00:00,115.39,115.42,115.31,115.42,10703699987.0
2007-06-19 08:00:00,115.42,115.43,115.245,115.33,15981199970.0
2007-06-19 09:00:00,115.32,115.49,115.19,115.39,19702499957.0
2007-06-19 10:00:00,115.385,115.58,115.3,115.53,17161099961.0
2007-06-19 11:00:00,115.54,115.65,115.46,115.56,11753199962.0
2007-06-19 12:00:00,115.56,115.58,115.335,115.44,15326399987.0
2007-06-19 13:00:00,115.41,115.77,115.12,115.73,22507899946.0
2007-06-19 14:00:00,115.73,115.78,115.46,115.48,28472799896.0
2007-06-19 15:00:00,115.48,115.55,115.29,115.47,15376899978.0
2007-06-19 16:00:00,115.46,116.05,115.39,116.04,30197499946.0
2007-06-19 17:00:00,116.04,116.09,115.94,115.98,20440699981.0
2007-06-19 18:00:00,115.975,116.11,115.945,116.05,15599899984.0
2007-06-19 19:00:00,116.05,116.12,116.03,116.1,13486799985.0
2007-06-19 20:00:00,116.1,116.2,116.015,116.07,17096799999.0
2007-06-19 21:00:00,116.07,116.1,115.985,116.0,8557899999.0
2007-06-19 22:00:00,116.0,116.19,115.99,116.1,4551900000.0
2007-06-19 23:00:00,116.09,116.13,116.04,116.11,2848100000.0
2007-06-20 00:00:00,116.095,116.165,116.055,116.16,4104900000.0
2007-06-20 01:00:00,116.155,116.17,116.02,116.13,5575200000.0
2007-06-20 02:00:00,116.125,116.23,116.025,116.075,10906999989.0
2007-06-20 03:00:00,116.075,116.16,116.05,116.11,9104999993.0
2007-06-20 04:00:00,116.11,116.11,116.0,116.08,9069199994.0
2007-06-20 05:00:00,116.08,116.1,116.01,116.03,3005899998.0
2007-06-20 06:00:00,116.03,116.12,116.02,116.11,4600099978.0
2007-06-20 07:00:00,116.11,116.19,116.06,116.095,7130700027.0
2007-06-20 08:00:00,116.1,116.13,115.835,115.89,15764300009.0
2007-06-20 09:00:00,115.89,116.1,115.775,116.0,21326899993.0
2007-06-20 10:00:00,116.01,116.07,115.815,115.84,21019799978.0
2007-06-20 11:00:00,115.84,115.87,115.6,115.79,15525699957.0
2007-06-20 12:00:00,115.78,115.97,115.6,115.92,15295900001.0
2007-06-20 13:00:00,115.92,115.96,115.73,115.89,12575599999.0
2007-06-20 14:00:00,115.89,115.94,115.62,115.755,13397200006.0
2007-06-20 15:00:00,115.76,115.83,115.43,115.66,17473599949.0
2007-06-20 16:00:00,115.66,116.17,115.5,116.17,25039699991.0
2007-06-20 17:00:00,116.17,116.28,115.99,116.09,18526400115.0
2007-06-20 18:00:00,116.09,116.15,116.065,116.11,8403000077.0
2007-06-20 19:00:00,116.11,116.13,115.97,116.05,10023100083.0
2007-06-20 20:00:00,116.05,116.1,115.88,115.9,8394700068.0
2007-06-20 21:00:00,115.9,115.98,115.77,115.82,7534300041.0
2007-06-20 22:00:00,115.81,115.92,115.765,115.85,8835100039.0
2007-06-20 23:00:00,115.82,115.89,115.65,115.84,4125000005.0
2007-06-21 00:00:00,115.84,115.88,115.63,115.65,3649800009.0
2007-06-21 01:00:00,115.65,115.9,115.6,115.81,3541600002.0
2007-06-21 02:00:00,115.81,115.87,115.78,115.835,6256900029.0
2007-06-21 03:00:00,115.835,115.86,115.765,115.86,4598400003.0
2007-06-21 04:00:00,115.86,115.89,115.82,115.825,4135200006.0
2007-06-21 05:00:00,115.84,115.92,115.835,115.89,3123700004.0
2007-06-21 06:00:00,115.9,115.98,115.86,115.96,5070200030.0
2007-06-21 07:00:00,115.97,115.99,115.85,115.94,5035900011.0
2007-06-21 08:00:00,115.94,116.01,115.845,115.9,8618000026.0
2007-06-21 09:00:00,115.9,115.96,115.76,115.8,14078799965.0
2007-06-21 10:00:00,115.81,115.98,115.79,115.86,15047099994.0
2007-06-21 11:00:00,115.86,116.05,115.75,116.01,10216900049.0
2007-06-21 12:00:00,116.01,116.13,115.81,115.97,10869200083.0
2007-06-21 13:00:00,115.97,116.04,115.68,115.85,14829900059.0
2007-06-21 14:00:00,115.86,115.89,115.26,115.4,25317800017.0
2007-06-21 15:00:00,115.41,115.58,115.22,115.28,23944500047.0
2007-06-21 16:00:00,115.27,115.52,115.225,115.44,18964099916.0
2007-06-21 17:00:00,115.43,115.48,115.17,115.25,23003499952.0
2007-06-21 18:00:00,115.25,115.3,115.1,115.15,17634600046.0
2007-06-21 19:00:00,115.15,115.21,115.04,115.11,9284600026.0
2007-06-21 20:00:00,115.11,115.14,114.93,114.95,11691900036.0
2007-06-21 21:00:00,114.935,115.12,114.935,115.065,9866600045.0
2007-06-21 22:00:00,115.07,115.17,115.03,115.09,2993100001.0
2007-06-21 23:00:00,115.1,115.17,115.035,115.155,3186200005.0
2007-06-22 00:00:00,115.16,115.2,115.12,115.185,1306900001.0
2007-06-22 01:00:00,115.19,115.25,115.18,115.25,2993300002.0
2007-06-22 02:00:00,115.245,115.4,115.235,115.36,7081299990.0
2007-06-22 03:00:00,115.36,115.43,115.32,115.42,4023599977.0
2007-06-22 04:00:00,115.405,115.48,115.4,115.46,3599499978.0
2007-06-22 05:00:00,115.46,115.46,115.26,115.33,5924199959.0
2007-06-22 06:00:00,115.33,115.39,115.3,115.37,2233299998.0
2007-06-22 07:00:00,115.38,115.38,115.22,115.285,4938300000.0
2007-06-22 08:00:00,115.285,115.505,115.225,115.47,14023899967.0
2007-06-22 09:00:00,115.47,115.65,115.41,115.55,18339899960.0
2007-06-22 10:00:00,115.55,115.75,115.43,115.56,13960999978.0
2007-06-22 11:00:00,115.56,115.79,115.54,115.65,14132299958.0
2007-06-22 12:00:00,115.65,115.81,115.62,115.7,14006599927.0
2007-06-22 13:00:00,115.7,115.87,115.6,115.73,15114999996.0
2007-06-22 14:00:00,115.74,115.8,115.5,115.68,22968800106.0
2007-06-22 15:00:00,115.68,115.91,115.52,115.83,16954500048.0
2007-06-22 16:00:00,115.82,116.25,115.69,116.24,21594900109.0
2007-06-22 17:00:00,116.24,116.25,116.0,116.22,13605800033.0
2007-06-22 18:00:00,116.22,116.24,115.93,115.95,13263900056.0
2007-06-22 19:00:00,115.955,115.98,115.85,115.88,9261100015.0
2007-06-22 20:00:00,115.88,115.96,115.77,115.85,9082000012.0
2007-06-22 21:00:00,115.85,115.93,115.67,115.73,5890600006.0
2007-06-22 22:00:00,115.73,115.94,115.73,115.9,4151299997.0
2007-06-24 23:00:00,115.66,115.8,115.64,115.8,646200000.0
2007-06-25 00:00:00,115.8,115.93,115.75,115.92,872700000.0
2007-06-25 01:00:00,115.92,115.95,115.805,115.88,6336999999.0
2007-06-25 02:00:00,115.88,115.94,115.765,115.87,8772800011.0
2007-06-25 03:00:00,115.88,115.91,115.82,115.89,9287300001.0
2007-06-25 04:00:00,115.89,115.89,115.75,115.86,6603499997.0
2007-06-25 05:00:00,115.85,115.87,115.8,115.85,2789199996.0
2007-06-25 06:00:00,115.845,115.9,115.76,115.9,4196899998.0
2007-06-25 07:00:00,115.89,115.9,115.505,115.52,8997700003.0
2007-06-25 08:00:00,115.52,115.53,115.39,115.43,16815700024.0
2007-06-25 09:00:00,115.44,115.475,115.31,115.39,12788200017.0
2007-06-25 10:00:00,115.39,115.45,115.23,115.25,18866400058.0
2007-06-25 11:00:00,115.25,115.37,115.065,115.07,15819600024.0
2007-06-25 12:00:00,115.07,115.2,114.85,115.14,13129600053.0
2007-06-25 13:00:00,115.145,115.24,115.06,115.135,8053700014.0
2007-06-25 14:00:00,115.135,115.43,115.105,115.4,23752200062.0
2007-06-25 15:00:00,115.42,115.52,115.32,115.39,17676500073.0
2007-06-25 16:00:00,115.41,115.67,115.38,115.6,21582600047.0
2007-06-25 17:00:00,115.6,115.72,115.48,115.59,21770000065.0
2007-06-25 18:00:00,115.59,115.72,115.54,115.67,11918600051.0
2007-06-25 19:00:00,115.67,115.86,115.62,115.81,11749900069.0
2007-06-25 20:00:00,115.805,115.85,115.375,115.48,18944100031.0
2007-06-25 21:00:00,115.48,115.54,115.375,115.42,11159100024.0
2007-06-25 22:00:00,115.42,115.53,115.35,115.53,3826399998.0
2007-06-25 23:00:00,115.52,115.63,115.45,115.51,2278599993.0
2007-06-26 00:00:00,115.53,115.57,115.41,115.455,2917799999.0
2007-06-26 01:00:00,115.46,115.49,115.31,115.38,4616499998.0
2007-06-26 02:00:00,115.375,115.41,115.17,115.18,10321599998.0
2007-06-26 03:00:00,115.18,115.3,115.135,115.16,8827299998.0
2007-06-26 04:00:00,115.22,115.34,115.1,115.11,9456599995.0
2007-06-26 05:00:00,115.11,115.22,115.1,115.13,6927300000.0
2007-06-26 06:00:00,115.13,115.19,115.06,115.19,7246500000.0
2007-06-26 07:00:00,115.18,115.22,115.01,115.11,7113999998.0
2007-06-26 08:00:00,115.12,115.22,114.89,115.06,16160400008.0
2007-06-26 09:00:00,115.07,115.09,114.86,114.93,22863800072.0
2007-06-26 10:00:00,114.94,115.08,114.88,114.91,15492300049.0
2007-06-26 11:00:00,114.92,114.94,114.63,114.86,19637700035.0
2007-06-26 12:00:00,114.86,115.08,114.76,114.93,16788500043.0
2007-06-26 13:00:00,114.93,115.24,114.89,115.18,17361900082.0
2007-06-26 14:00:00,115.18,115.24,114.96,115.18,21041600059.0
2007-06-26 15:00:00,115.18,115.37,115.1,115.27,19007100069.0
2007-06-26 16:00:00,115.26,115.35,114.99,115.17,28938400062.0
2007-06-26 17:00:00,115.1,115.49,115.09,115.49,17301600044.0
2007-06-26 18:00:00,115.49,115.52,115.25,115.33,13840300045.0
2007-06-26 19:00:00,115.32,115.45,115.275,115.35,11276500036.0
2007-06-26 20:00:00,115.35,115.42,115.2,115.255,11879000066.0
2007-06-26 21:00:00,115.255,115.31,115.135,115.26,8651200015.0
2007-06-26 22:00:00,115.26,115.28,115.135,115.23,6153799969.0
2007-06-26 23:00:00,115.17,115.27,115.04,115.1,4082499976.0
2007-06-27 00:00:00,115.1,115.14,114.96,114.975,4624799980.0
2007-06-27 01:00:00,114.975,115.0,114.69,114.825,10316899985.0
2007-06-27 02:00:00,114.82,114.96,114.75,114.845,13022899990.0
2007-06-27 03:00:00,114.845,114.98,114.83,114.98,8550300009.0
2007-06-27 04:00:00,114.98,115.12,114.86,114.88,9882000011.0
2007-06-27 05:00:00,114.88,114.98,114.72,114.75,5022799990.0
2007-06-27 06:00:00,114.75,114.88,114.64,114.695,14406099998.0
2007-06-27 07:00:00,114.695,114.745,114.36,114.43,13977600009.0
2007-06-27 08:00:00,114.42,114.49,113.99,114.335,22204900007.0
2007-06-27 09:00:00,114.33,114.46,114.16,114.36,23263600075.0
2007-06-27 10:00:00,114.36,114.52,114.22,114.31,18828000056.0
2007-06-27 11:00:00,114.305,114.45,114.15,114.185,19727499937.0
2007-06-27 12:00:00,114.175,114.31,114.12,114.28,18629099954.0
2007-06-27 13:00:00,114.28,114.53,114.23,114.52,17211099945.0
2007-06-27 14:00:00,114.52,114.55,114.02,114.06,18323399938.0
2007-06-27 15:00:00,114.06,114.29,114.0,114.16,21072199937.0
2007-06-27 16:00:00,114.16,114.48,114.03,114.235,26380899886.0
2007-06-27 17:00:00,114.235,114.39,114.14,114.32,20718399924.0
2007-06-27 18:00:00,114.32,114.41,114.26,114.31,13848299968.0
2007-06-27 19:00:00,114.31,114.33,114.06,114.13,15965599990.0
2007-06-27 20:00:00,114.13,114.33,114.065,114.29,14636899916.0
2007-06-27 21:00:00,114.275,114.63,114.21,114.58,15907799921.0
2007-06-27 22:00:00,114.58,114.76,114.455,114.71,6370400000.0
2007-06-27 23:00:00,114.71,114.82,114.56,114.765,5025099999.0
2007-06-28 00:00:00,114.77,115.13,114.74,115.11,12230900001.0
2007-06-28 01:00:00,115.11,115.27,114.91,115.18,12180700000.0
2007-06-28 02:00:00,115.18,115.22,114.845,114.93,18040800000.0
2007-06-28 03:00:00,114.94,114.94,114.7,114.88,13000399982.0
2007-06-28 04:00:00,114.88,114.94,114.785,114.87,5359799985.0
2007-06-28 05:00:00,114.87,114.91,114.74,114.91,3908200000.0
2007-06-28 06:00:00,114.9,114.93,114.775,114.92,5908600027.0
2007-06-28 07:00:00,114.92,115.32,114.825,115.28,12949300052.0
2007-06-28 08:00:00,115.27,115.54,115.21,115.27,21713899991.0
2007-06-28 09:00:00,115.27,115.52,115.13,115.46,23321500014.0
2007-06-28 10:00:00,115.45,115.69,115.4,115.65,22946900036.0
2007-06-28 11:00:00,115.65,115.69,115.48,115.53,14739600123.0
2007-06-28 12:00:00,115.54,115.58,115.36,115.36,17706899991.0
2007-06-28 13:00:00,115.36,115.71,115.23,115.65,31805400007.0
2007-06-28 14:00:00,115.63,115.88,115.595,115.85,27908978299.0
2007-06-28 15:00:00,115.86,115.98,115.73,115.84,25763399967.0
2007-06-28 16:00:00,115.83,115.9,115.64,115.75,20839199967.0
2007-06-28 17:00:00,115.725,115.76,115.56,115.74,17182299952.0
2007-06-28 18:00:00,115.75,115.87,115.645,115.82,11345700003.0
2007-06-28 19:00:00,115.82,116.04,115.81,116.01,12793399988.0
2007-06-28 20:00:00,116.01,116.18,115.88,116.15,29939799963.0
2007-06-28 21:00:00,116.155,116.38,116.025,116.285,26654799875.0
2007-06-28 22:00:00,116.28,116.44,116.19,116.23,8747699973.0
2007-06-28 23:00:00,116.24,116.29,116.1,116.265,3830200002.0
2007-06-29 00:00:00,116.27,116.385,116.23,116.23,2435499998.0
2007-06-29 01:00:00,116.24,116.32,116.155,116.235,6031799980.0
2007-06-29 02:00:00,116.225,116.295,116.14,116.235,7496600003.0
2007-06-29 03:00:00,116.235,116.32,116.215,116.25,10566200012.0
2007-06-29 04:00:00,116.25,116.35,116.24,116.35,6350999999.0
2007-06-29 05:00:00,116.345,116.49,116.285,116.48,7098899999.0
2007-06-29 06:00:00,116.48,116.64,116.425,116.52,11249600004.0
2007-06-29 07:00:00,116.52,116.71,116.44,116.6,9639899958.0
2007-06-29 08:00:00,116.62,116.69,116.445,116.66,12458334825.0
2007-06-29 09:00:00,116.645,116.83,116.6,116.75,21994099990.0
2007-06-29 10:00:00,116.75,117.15,116.73,117.09,33281599881.0
2007-06-29 11:00:00,117.08,117.22,116.96,117.15,24243599968.0
2007-06-29 12:00:00,117.15,117.79,117.0,117.01,27201599963.0
2007-06-29 13:00:00,117.005,117.11,116.855,117.01,19712699991.0
2007-06-29 14:00:00,117.01,117.06,116.07,116.17,36492699956.0
2007-06-29 15:00:00,116.155,116.29,116.08,116.23,27551299984.0
2007-06-29 16:00:00,116.25,116.31,115.805,116.09,36437699926.0
2007-06-29 17:00:00,116.08,116.26,115.91,116.01,27145599974.0
2007-06-29 18:00:00,116.01,116.18,115.955,116.15,22852199982.0
2007-06-29 19:00:00,116.145,116.185,116.02,116.06,13446999999.0
2007-06-29 20:00:00,116.055,116.06,115.85,115.87,13665499993.0
2007-06-29 21:00:00,115.86,115.88,115.545,115.57,11977499998.0
2007-06-29 22:00:00,115.57,115.69,115.5,115.58,8209999991.0
2007-07-01 23:00:00,115.69,115.76,115.575,115.73,1379000000.0
2007-07-02 00:00:00,115.74,115.88,115.73,115.86,925700000.0
2007-07-02 01:00:00,115.88,115.92,115.64,115.89,8525800000.0
2007-07-02 02:00:00,115.9,116.0,115.84,115.93,8316300021.0
2007-07-02 03:00:00,115.93,115.93,115.79,115.91,4454600021.0
2007-07-02 04:00:00,115.91,115.99,115.8,115.865,5937900002.0
2007-07-02 05:00:00,115.87,115.9,115.77,115.77,3339900001.0
2007-07-02 06:00:00,115.78,115.85,115.71,115.795,4427300000.0
2007-07-02 07:00:00,115.8,115.84,115.72,115.81,4060200000.0
2007-07-02 08:00:00,115.81,115.93,115.58,115.71,17347000017.0
2007-07-02 09:00:00,115.71,115.8,115.38,115.53,18413600076.0
2007-07-02 10:00:00,115.53,115.71,115.38,115.625,19079200069.0
2007-07-02 11:00:00,115.63,115.83,115.51,115.56,16785400070.0
2007-07-02 12:00:00,115.55,115.73,115.38,115.58,17104700036.0
2007-07-02 13:00:00,115.57,115.9,115.54,115.81,15396700013.0
2007-07-02 14:00:00,115.83,115.87,115.695,115.81,15936000073.0
2007-07-02 15:00:00,115.81,115.89,115.62,115.79,21734100103.0
2007-07-02 16:00:00,115.8,116.14,115.76,116.12,30087400065.0
2007-07-02 17:00:00,116.12,116.18,115.83,115.9,19151700078.0
2007-07-02 18:00:00,115.9,115.96,115.625,115.74,11906200090.0
2007-07-02 19:00:00,115.73,115.81,115.61,115.75,10724300035.0
2007-07-02 20:00:00,115.75,115.91,115.71,115.82,6192600032.0
2007-07-02 21:00:00,115.81,115.93,115.75,115.87,5417300019.0
2007-07-02 22:00:00,115.86,115.99,115.82,115.92,4413000000.0
2007-07-02 23:00:00,115.93,116.08,115.805,115.84,1642000000.0
2007-07-03 00:00:00,115.875,116.04,115.82,115.835,2809000000.0
2007-07-03 01:00:00,115.835,115.89,115.68,115.71,5492500000.0
2007-07-03 02:00:00,115.71,115.85,115.61,115.75,8180600000.0
2007-07-03 03:00:00,115.745,115.88,115.59,115.66,9105699966.0
2007-07-03 04:00:00,115.65,115.71,115.58,115.68,5717199999.0
2007-07-03 05:00:00,115.68,115.85,115.68,115.8,3495400000.0
2007-07-03 06:00:00,115.8,116.0,115.78,115.96,5214900000.0
2007-07-03 07:00:00,115.93,116.205,115.89,116.17,6431100000.0
2007-07-03 08:00:00,116.18,116.33,116.035,116.165,12953600004.0
2007-07-03 09:00:00,116.165,116.21,115.685,115.86,19604500041.0
2007-07-03 10:00:00,115.86,115.93,115.78,115.83,13118200038.0
2007-07-03 11:00:00,115.82,115.84,115.66,115.73,9139400010.0
2007-07-03 12:00:00,115.73,115.79,115.62,115.71,9074400026.0
2007-07-03 13:00:00,115.71,115.93,115.7,115.86,9450000025.0
2007-07-03 14:00:00,115.86,115.89,115.65,115.73,13873800081.0
2007-07-03 15:00:00,115.735,115.9,115.49,115.52,16740700039.0
2007-07-03 16:00:00,115.52,115.55,114.975,115.1,24011800059.0
2007-07-03 17:00:00,115.11,115.54,115.1,115.54,12663100062.0
2007-07-03 18:00:00,115.54,115.55,115.26,115.28,10329700041.0
2007-07-03 19:00:00,115.28,115.35,115.2,115.32,4724100008.0
2007-07-03 20:00:00,115.32,115.45,115.28,115.415,5816000010.0
2007-07-03 21:00:00,115.42,115.42,115.3,115.37,6219699974.0
2007-07-03 22:00:00,115.37,115.43,115.27,115.36,3447500002.0
2007-07-03 23:00:00,115.35,115.37,115.245,115.37,1644600000.0
2007-07-04 00:00:00,115.37,115.51,115.355,115.49,2135800000.0
2007-07-04 01:00:00,115.49,115.51,115.38,115.38,4090900003.0
2007-07-04 02:00:00,115.375,115.44,115.315,115.38,6143699969.0
2007-07-04 03:00:00,115.38,115.47,115.335,115.35,6936800008.0
2007-07-04 04:00:00,115.35,115.46,115.26,115.3,6508300002.0
2007-07-04 05:00:00,115.29,115.42,115.23,115.37,5901300000.0
2007-07-04 06:00:00,115.37,115.54,115.27,115.53,4950300000.0
2007-07-04 07:00:00,115.54,115.56,115.43,115.44,5004200000.0
2007-07-04 08:00:00,115.45,115.66,115.39,115.61,9281700009.0
2007-07-04 09:00:00,115.66,115.9,115.63,115.81,12323200112.0
2007-07-04 10:00:00,115.81,115.94,115.74,115.78,14146300076.0
2007-07-04 11:00:00,115.775,115.99,115.72,115.78,11605799971.0
2007-07-04 12:00:00,115.78,115.8,115.675,115.8,7958599961.0
2007-07-04 13:00:00,115.8,115.86,115.69,115.73,6548299999.0
2007-07-04 14:00:00,115.725,115.77,115.66,115.67,6993199995.0
2007-07-04 15:00:00,115.68,115.77,115.615,115.67,4345200001.0
2007-07-04 16:00:00,115.67,116.04,115.65,116.0,10634799984.0
2007-07-04 17:00:00,116.01,116.02,115.81,115.985,11264600014.0
2007-07-04 18:00:00,115.99,116.02,115.905,116.02,5888500041.0
2007-07-04 19:00:00,116.02,116.04,115.86,115.875,5326200065.0
2007-07-04 20:00:00,115.88,115.9,115.85,115.895,4466900097.0
2007-07-04 21:00:00,115.89,115.92,115.8,115.83,5558900011.0
2007-07-04 22:00:00,115.84,116.0,115.805,115.97,2039599995.0
2007-07-04 23:00:00,115.97,116.03,115.84,115.86,2500299992.0
2007-07-05 00:00:00,115.845,116.04,115.82,115.99,5035099985.0
2007-07-05 01:00:00,115.99,116.025,115.915,116.005,6533999947.0
2007-07-05 02:00:00,116.005,116.06,115.935,115.99,10772900016.0
2007-07-05 03:00:00,115.99,116.05,115.925,116.0,6125600023.0
2007-07-05 04:00:00,115.99,116.01,115.935,116.0,4573300012.0
2007-07-05 05:00:00,116.0,116.07,115.93,116.055,4395200008.0
2007-07-05 06:00:00,116.06,116.08,115.985,116.005,2755300001.0
2007-07-05 07:00:00,115.99,116.06,115.955,115.995,7773100004.0
2007-07-05 08:00:00,115.99,116.17,115.99,116.09,11618700001.0
2007-07-05 09:00:00,116.09,116.15,115.875,115.97,19004699993.0
2007-07-05 10:00:00,115.965,115.97,115.67,115.84,17463899996.0
2007-07-05 11:00:00,115.84,115.87,115.58,115.7,14298999962.0
2007-07-05 12:00:00,115.7,115.82,115.66,115.68,8753599997.0
2007-07-05 13:00:00,115.69,115.84,115.645,115.74,16068000002.0
2007-07-05 14:00:00,115.74,116.12,115.74,115.985,33536199989.0
2007-07-05 15:00:00,115.985,116.12,115.86,115.93,29956800016.0
2007-07-05 16:00:00,115.94,116.29,115.93,116.12,36392700004.0
2007-07-05 17:00:00,116.12,116.25,116.03,116.23,25983899994.0
2007-07-05 18:00:00,116.23,116.27,116.07,116.13,14389600004.0
2007-07-05 19:00:00,116.13,116.19,116.095,116.19,11876399994.0
2007-07-05 20:00:00,116.19,116.31,116.15,116.3,9340399980.0
2007-07-05 21:00:00,116.3,116.36,116.25,116.36,5183599993.0
2007-07-05 22:00:00,116.345,116.41,116.21,116.38,7068899991.0
2007-07-05 23:00:00,116.37,116.42,116.27,116.355,3439199958.0
2007-07-06 00:00:00,116.36,116.41,116.295,116.38,5062399995.0
2007-07-06 01:00:00,116.37,116.41,116.32,116.33,7155099936.0
2007-07-06 02:00:00,116.33,116.39,116.27,116.36,14218999922.0
2007-07-06 03:00:00,116.38,116.435,116.29,116.35,12589999954.0
2007-07-06 04:00:00,116.36,116.46,116.335,116.43,9572599941.0
2007-07-06 05:00:00,116.45,116.49,116.38,116.48,12453599899.0
2007-07-06 06:00:00,116.48,116.57,116.44,116.53,11383699955.0
2007-07-06 07:00:00,116.53,116.81,116.49,116.78,19511099924.0
2007-07-06 08:00:00,116.775,116.81,116.585,116.6,30412499862.0
2007-07-06 09:00:00,116.58,116.75,116.575,116.7,23022299976.0
2007-07-06 10:00:00,116.69,116.715,116.51,116.62,18282999984.0
2007-07-06 11:00:00,116.61,116.8,116.59,116.73,13555699977.0
2007-07-06 12:00:00,116.73,116.9,116.58,116.62,17756599971.0
2007-07-06 13:00:00,116.61,117.26,116.61,117.17,23150400005.0
2007-07-06 14:00:00,117.18,117.48,116.95,117.43,26303099973.0
2007-07-06 15:00:00,117.43,117.65,117.39,117.59,30578399978.0
2007-07-06 16:00:00,117.585,117.71,117.445,117.68,27258399994.0
2007-07-06 17:00:00,117.68,117.69,117.465,117.64,14599899985.0
2007-07-06 18:00:00,117.63,117.69,117.53,117.63,8110899996.0
2007-07-06 19:00:00,117.62,117.62,117.51,117.54,6324699999.0
2007-07-06 20:00:00,117.545,117.62,117.5,117.575,9972499993.0
2007-07-06 21:00:00,117.57,117.64,117.52,117.61,7875299998.0
2007-07-06 22:00:00,117.61,117.63,117.49,117.5,5452199967.0
2007-07-08 23:00:00,117.62,117.66,117.56,117.66,224900000.0
2007-07-09 00:00:00,117.64,117.72,117.6,117.64,834800000.0
2007-07-09 01:00:00,117.64,117.74,117.59,117.735,7146000022.0
2007-07-09 02:00:00,117.72,117.765,117.66,117.72,6530600004.0
2007-07-09 03:00:00,117.72,117.9,117.695,117.9,4954900007.0
2007-07-09 04:00:00,117.9,117.96,117.83,117.92,6727600016.0
2007-07-09 05:00:00,117.92,117.97,117.855,117.95,5330000013.0
2007-07-09 06:00:00,117.95,118.03,117.92,117.94,4359900000.0
2007-07-09 07:00:00,117.92,118.21,117.92,118.19,7142900016.0
2007-07-09 08:00:00,118.18,118.19,118.03,118.09,11504300003.0
2007-07-09 09:00:00,118.09,118.21,117.895,118.015,22598799983.0
2007-07-09 10:00:00,118.02,118.08,117.84,117.905,26303799992.0
2007-07-09 11:00:00,117.94,117.96,117.705,117.92,26909399988.0
2007-07-09 12:00:00,117.92,118.11,117.9,117.96,15036600000.0
2007-07-09 13:00:00,117.955,118.01,117.835,117.85,19973900000.0
2007-07-09 14:00:00,117.92,117.93,117.505,117.64,30683999994.0
2007-07-09 15:00:00,117.63,117.84,117.61,117.83,22250200000.0
2007-07-09 16:00:00,117.83,117.86,117.54,117.6,23212299994.0
2007-07-09 17:00:00,117.6,117.75,117.565,117.68,25801499995.0
2007-07-09 18:00:00,117.68,117.75,117.53,117.54,19528699998.0
2007-07-09 19:00:00,117.54,117.66,117.48,117.66,12602599998.0
2007-07-09 20:00:00,117.66,117.7,117.62,117.64,11596399998.0
2007-07-09 21:00:00,117.64,117.65,117.53,117.55,13001299995.0
2007-07-09 22:00:00,117.55,117.58,117.45,117.52,5719699984.0
2007-07-09 23:00:00,117.515,117.64,117.445,117.64,5971600009.0
2007-07-10 00:00:00,117.64,117.66,117.5,117.6,6532599979.0
2007-07-10 01:00:00,117.6,117.62,117.45,117.48,10405199915.0
2007-07-10 02:00:00,117.48,117.48,117.27,117.33,19755899991.0
2007-07-10 03:00:00,117.33,117.36,117.23,117.335,14499999978.0
2007-07-10 04:00:00,117.335,117.41,117.32,117.33,9100000021.0
2007-07-10 05:00:00,117.35,117.36,117.24,117.29,6144299971.0
2007-07-10 06:00:00,117.28,117.33,117.24,117.29,9130699973.0
2007-07-10 07:00:00,117.29,117.44,117.24,117.39,16217699930.0
2007-07-10 08:00:00,117.385,117.42,117.25,117.38,20613699994.0
2007-07-10 09:00:00,117.38,117.73,117.38,117.6,23987300000.0
2007-07-10 10:00:00,117.6,117.66,117.33,117.395,26680699999.0
2007-07-10 11:00:00,117.395,117.57,117.39,117.54,19017099994.0
2007-07-10 12:00:00,117.545,117.64,117.36,117.485,23927899960.0
2007-07-10 13:00:00,117.51,117.59,117.34,117.39,18963699996.0
2007-07-10 14:00:00,117.38,117.41,116.69,116.69,40076399986.0
2007-07-10 15:00:00,116.73,117.01,115.93,116.13,43194199995.0
2007-07-10 16:00:00,116.13,116.31,115.75,116.12,33264099995.0
2007-07-10 17:00:00,116.13,116.32,116.105,116.14,28296799987.0
2007-07-10 18:00:00,116.14,116.27,116.085,116.2,15271499997.0
2007-07-10 19:00:00,116.2,116.32,116.08,116.12,19161199998.0
2007-07-10 20:00:00,116.12,116.19,116.025,116.04,17747999986.0
2007-07-10 21:00:00,116.07,116.09,115.965,115.98,13578899998.0
2007-07-10 22:00:00,115.98,115.98,115.39,115.47,12394539971.0
2007-07-10 23:00:00,115.46,115.51,114.96,115.09,18517499888.0
2007-07-11 00:00:00,115.09,115.12,114.48,114.87,25554300019.0
2007-07-11 01:00:00,114.87,115.52,114.87,115.44,21901199924.0
2007-07-11 02:00:00,115.44,115.62,115.37,115.5,22053300022.0
2007-07-11 03:00:00,115.5,115.5,115.35,115.39,14056000032.0
2007-07-11 04:00:00,115.38,115.41,115.25,115.36,12758500001.0
2007-07-11 05:00:00,115.36,115.39,115.26,115.35,14159600066.0
2007-07-11 06:00:00,115.35,115.46,115.28,115.38,12077899992.0
2007-07-11 07:00:00,115.38,115.4,114.68,114.8,31447699970.0
2007-07-11 08:00:00,114.8,115.035,114.59,114.63,44157899980.0
2007-07-11 09:00:00,114.63,114.79,114.45,114.75,46592400001.0
2007-07-11 10:00:00,114.75,114.94,114.67,114.87,33634899998.0
2007-07-11 11:00:00,114.88,114.92,114.62,114.69,35463900000.0
2007-07-11 12:00:00,114.69,115.04,114.61,114.835,35634099999.0
2007-07-11 13:00:00,114.835,114.87,114.58,114.84,45991199906.0
2007-07-11 14:00:00,114.84,115.23,114.715,115.22,37498799933.0
2007-07-11 15:00:00,115.22,115.58,115.06,115.29,43185299881.0
2007-07-11 16:00:00,115.28,115.55,115.08,115.25,37063599872.0
2007-07-11 17:00:00,115.25,115.73,115.22,115.665,35017999820.0
2007-07-11 18:00:00,115.67,115.72,115.52,115.58,19387099894.0
2007-07-11 19:00:00,115.58,115.72,115.51,115.66,15066999855.0
2007-07-11 20:00:00,115.65,115.76,115.54,115.62,25997599883.0
2007-07-11 21:00:00,115.62,115.99,115.6,115.98,19586399871.0
2007-07-11 22:00:00,115.98,116.24,115.95,116.13,14997500119.0
2007-07-11 23:00:00,116.12,116.15,115.88,116.03,7205900007.0
2007-07-12 00:00:00,116.03,116.06,115.87,115.89,8150000167.0
2007-07-12 01:00:00,115.89,115.995,115.855,115.99,9051900027.0
2007-07-12 02:00:00,115.99,115.995,115.86,115.95,8731499985.0
2007-07-12 03:00:00,115.96,116.02,115.89,115.92,6917000003.0
2007-07-12 04:00:00,115.92,115.92,115.805,115.895,4748499999.0
2007-07-12 05:00:00,115.895,116.11,115.88,116.07,14579699985.0
2007-07-12 06:00:00,116.07,116.15,115.98,116.09,16944400040.0
2007-07-12 07:00:00,116.08,116.11,116.0,116.02,10281200001.0
2007-07-12 08:00:00,116.02,116.16,115.92,116.0,20250100015.0
2007-07-12 09:00:00,115.995,116.22,115.75,116.2,40882200163.0
2007-07-12 10:00:00,116.2,116.21,116.05,116.05,33943200174.0
2007-07-12 11:00:00,116.055,116.17,115.99,116.05,24611000099.0
2007-07-12 12:00:00,116.04,116.2,115.99,116.13,19177400031.0
2007-07-12 13:00:00,116.14,116.21,116.03,116.17,28938899965.0
2007-07-12 14:00:00,116.18,116.56,116.095,116.53,34565000071.0
2007-07-12 15:00:00,116.53,116.85,116.52,116.83,40192100212.0
2007-07-12 16:00:00,116.84,116.99,116.785,116.965,46530006455.0
2007-07-12 17:00:00,116.97,117.11,116.82,117.0,29945900158.0
2007-07-12 18:00:00,117.0,117.07,116.84,117.01,25987300173.0
2007-07-12 19:00:00,117.01,117.09,116.88,117.07,13320100052.0
2007-07-12 20:00:00,117.08,117.09,116.87,116.94,15202200108.0
2007-07-12 21:00:00,116.93,117.17,116.895,117.16,20454300136.0
2007-07-12 22:00:00,117.16,117.2,117.02,117.04,9074499998.0
2007-07-12 23:00:00,117.04,117.09,116.965,117.06,6389399995.0
2007-07-13 00:00:00,117.07,117.1,116.955,117.04,6926800000.0
2007-07-13 01:00:00,117.04,117.09,116.995,117.065,8105800001.0
2007-07-13 02:00:00,117.07,117.21,117.045,117.17,15956400006.0
2007-07-13 03:00:00,117.18,117.21,117.075,117.15,10588500015.0
2007-07-13 04:00:00,117.15,117.18,117.09,117.16,5017400001.0
2007-07-13 05:00:00,117.16,117.24,117.13,117.15,6441299999.0
2007-07-13 06:00:00,117.15,117.16,117.04,117.11,6447400001.0
2007-07-13 07:00:00,117.11,117.15,117.02,117.04,8163099976.0
2007-07-13 08:00:00,117.04,117.12,116.91,116.92,17811800032.0
2007-07-13 09:00:00,116.92,117.14,116.84,116.87,26590600124.0
2007-07-13 10:00:00,116.87,116.94,116.74,116.9,30011800181.0
2007-07-13 11:00:00,116.9,116.9,116.78,116.875,14657200100.0
2007-07-13 12:00:00,116.875,116.92,116.74,116.78,19029800024.0
2007-07-13 13:00:00,116.79,117.06,116.78,116.95,24257600152.0
2007-07-13 14:00:00,116.95,117.045,116.81,116.85,31875700196.0
2007-07-13 15:00:00,116.85,116.92,116.26,116.32,45695400065.0
2007-07-13 16:00:00,116.31,116.74,116.25,116.64,36445000057.0
2007-07-13 17:00:00,116.64,116.74,116.41,116.44,32615499975.0
2007-07-13 18:00:00,116.44,116.52,116.37,116.48,19302200057.0
2007-07-13 19:00:00,116.49,116.53,116.385,116.5,14012300036.0
2007-07-13 20:00:00,116.5,116.54,116.4,116.45,15286900079.0
2007-07-13 21:00:00,116.45,116.48,116.32,116.35,8582200020.0
2007-07-13 22:00:00,116.35,116.42,116.24,116.35,4428600000.0
2007-07-16 00:00:00,116.22,116.5,116.2,116.5,576000000.0
2007-07-16 01:00:00,116.49,116.52,116.42,116.49,2770599999.0
2007-07-16 02:00:00,116.48,116.52,116.445,116.465,4494100010.0
2007-07-16 03:00:00,116.51,116.675,116.48,116.6,10066800150.0
2007-07-16 04:00:00,116.61,116.63,116.395,116.54,6950000002.0
2007-07-16 05:00:00,116.54,116.54,116.34,116.45,10830500009.0
2007-07-16 06:00:00,116.445,116.52,116.39,116.42,7851500019.0
2007-07-16 07:00:00,116.42,116.62,116.42,116.62,10667800021.0
2007-07-16 08:00:00,116.62,116.69,116.4,116.58,21717100011.0
2007-07-16 09:00:00,116.58,116.67,116.39,116.5,32384100156.0
2007-07-16 10:00:00,116.51,116.7,116.43,116.45,22904400042.0
2007-07-16 11:00:00,116.45,116.45,116.14,116.2,31561500008.0
2007-07-16 12:00:00,116.2,116.355,116.12,116.245,22188800054.0
2007-07-16 13:00:00,116.245,116.43,116.23,116.34,19433000092.0
2007-07-16 14:00:00,116.34,116.45,116.245,116.32,21981400035.0
2007-07-16 15:00:00,116.32,116.41,116.215,116.36,29331300074.0
2007-07-16 16:00:00,116.36,117.06,116.36,117.0,47425800139.0
2007-07-16 17:00:00,116.99,117.09,116.85,116.87,23985699992.0
2007-07-16 18:00:00,116.87,116.91,116.725,116.81,15457300001.0
2007-07-16 19:00:00,116.8,116.84,116.67,116.73,13498700015.0
2007-07-16 20:00:00,116.72,116.81,116.69,116.79,14483199990.0
2007-07-16 21:00:00,116.79,116.84,116.77,116.83,8091700000.0
2007-07-16 22:00:00,116.83,116.87,116.75,116.75,7874099964.0
2007-07-16 23:00:00,116.76,116.77,116.67,116.76,4414399973.0
2007-07-17 00:00:00,116.76,116.8,116.67,116.7,4534799973.0
2007-07-17 01:00:00,116.7,116.78,116.63,116.75,5222399966.0
2007-07-17 02:00:00,116.75,116.92,116.74,116.83,8115600001.0
2007-07-17 03:00:00,116.84,116.9,116.73,116.82,9473800006.0
2007-07-17 04:00:00,116.82,116.93,116.78,116.85,5436500000.0
2007-07-17 05:00:00,116.85,116.92,116.81,116.88,4914600001.0
2007-07-17 06:00:00,116.87,116.88,116.73,116.82,6316400000.0
2007-07-17 07:00:00,116.82,116.88,116.8,116.865,6032900000.0
2007-07-17 08:00:00,116.86,116.91,116.71,116.785,21336699996.0
2007-07-17 09:00:00,116.77,116.9,116.685,116.825,30545099851.0
2007-07-17 10:00:00,116.825,116.87,116.57,116.63,36314199994.0
2007-07-17 11:00:00,116.63,116.795,116.53,116.62,36100299931.0
2007-07-17 12:00:00,116.62,116.85,116.59,116.845,27064399999.0
2007-07-17 13:00:00,116.85,116.86,116.65,116.765,25179399986.0
2007-07-17 14:00:00,116.77,117.12,116.745,116.98,34743399994.0
2007-07-17 15:00:00,117.0,117.27,116.94,117.23,33415900049.0
2007-07-17 16:00:00,117.23,117.25,117.095,117.17,30945899990.0
2007-07-17 17:00:00,117.17,117.3,117.14,117.26,31465299998.0
2007-07-17 18:00:00,117.26,117.29,117.11,117.15,17468499985.0
2007-07-17 19:00:00,117.14,117.27,117.045,117.2,15294799997.0
2007-07-17 20:00:00,117.21,117.32,117.14,117.31,17290199994.0
2007-07-17 21:00:00,117.31,117.32,117.15,117.21,8790899996.0
2007-07-17 22:00:00,117.22,117.27,117.145,117.18,7477999988.0
2007-07-17 23:00:00,117.17,117.18,117.03,117.11,8444399948.0
2007-07-18 00:00:00,117.12,117.13,116.885,116.92,13806999938.0
2007-07-18 01:00:00,116.92,117.05,116.915,117.02,7736999973.0
2007-07-18 02:00:00,117.02,117.03,116.82,116.86,12204499995.0
2007-07-18 03:00:00,116.87,116.89,116.74,116.77,10798400000.0
2007-07-18 04:00:00,116.77,116.85,116.75,116.81,9368800000.0
2007-07-18 05:00:00,116.795,116.89,116.78,116.82,8052800002.0
2007-07-18 06:00:00,116.83,116.96,116.68,116.88,21495000080.0
2007-07-18 07:00:00,116.88,116.89,116.69,116.87,11762600019.0
2007-07-18 08:00:00,116.865,116.92,116.65,116.8,29202899998.0
2007-07-18 09:00:00,116.81,117.06,116.79,116.92,44820699993.0
2007-07-18 10:00:00,116.92,116.99,116.78,116.9,29897299992.0
2007-07-18 11:00:00,116.91,117.11,116.8,116.97,18318300005.0
2007-07-18 12:00:00,116.97,117.065,116.865,116.975,12345300014.0
2007-07-18 13:00:00,116.98,116.98,116.47,116.59,22127100000.0
2007-07-18 14:00:00,116.6,116.99,116.525,116.955,28561400006.0
2007-07-18 15:00:00,116.96,117.09,116.825,116.92,30609799986.0
2007-07-18 16:00:00,116.93,116.97,116.7,116.88,36549999970.0
2007-07-18 17:00:00,116.87,116.95,116.65,116.73,28783899999.0
2007-07-18 18:00:00,116.73,116.77,116.595,116.67,13236499999.0
2007-07-18 19:00:00,116.68,116.76,116.6,116.67,10381700000.0
2007-07-18 20:00:00,116.67,116.69,116.53,116.63,9611800000.0
2007-07-18 21:00:00,116.63,116.8,116.57,116.77,10735600000.0
2007-07-18 22:00:00,116.77,116.87,116.675,116.82,8119299951.0
2007-07-18 23:00:00,116.8,116.82,116.6,116.77,5623199942.0
2007-07-19 00:00:00,116.79,116.815,116.63,116.72,11045299945.0
2007-07-19 01:00:00,116.72,116.79,116.69,116.78,8868499935.0
2007-07-19 02:00:00,116.78,116.82,116.675,116.7,7804700015.0
2007-07-19 03:00:00,116.71,116.75,116.55,116.59,9917000009.0
2007-07-19 04:00:00,116.6,116.7,116.58,116.67,5630900009.0
2007-07-19 05:00:00,116.67,116.73,116.64,116.71,3698000005.0
2007-07-19 06:00:00,116.71,116.72,116.57,116.63,8680900016.0
2007-07-19 07:00:00,116.63,116.67,116.59,116.63,8086300000.0
2007-07-19 08:00:00,116.63,116.66,116.465,116.53,18617200039.0
2007-07-19 09:00:00,116.53,116.775,116.4,116.755,32692599981.0
2007-07-19 10:00:00,116.755,116.97,116.7,116.84,29197299996.0
2007-07-19 11:00:00,116.85,116.93,116.71,116.84,34817599995.0
2007-07-19 12:00:00,116.83,116.89,116.635,116.85,25893899993.0
2007-07-19 13:00:00,116.85,117.05,116.84,116.95,27663499987.0
2007-07-19 14:00:00,116.95,117.27,116.78,117.15,34801099969.0
2007-07-19 15:00:00,117.15,117.18,116.93,116.99,35699799897.0
2007-07-19 16:00:00,116.99,117.15,116.92,117.15,30047399918.0
2007-07-19 17:00:00,117.15,117.17,116.945,117.08,30449999913.0
2007-07-19 18:00:00,117.08,117.14,116.93,116.98,23878399908.0
2007-07-19 19:00:00,116.98,117.13,116.93,117.06,19435299988.0
2007-07-19 20:00:00,117.05,117.07,116.945,117.0,21447599956.0
2007-07-19 21:00:00,117.01,117.06,116.955,117.03,14727399969.0
2007-07-19 22:00:00,117.03,117.07,116.895,116.91,6969299965.0
2007-07-19 23:00:00,116.95,117.02,116.905,116.98,5186900058.0
2007-07-20 00:00:00,116.99,117.06,116.95,117.02,4832600024.0
2007-07-20 01:00:00,117.02,117.1,116.99,117.015,6404500016.0
2007-07-20 02:00:00,117.02,117.14,117.01,117.13,11337999991.0
2007-07-20 03:00:00,117.13,117.18,117.0,117.155,11610799991.0
2007-07-20 04:00:00,117.15,117.18,117.05,117.05,8598700003.0
2007-07-20 05:00:00,117.06,117.08,117.02,117.07,6283100022.0
2007-07-20 06:00:00,117.06,117.12,117.05,117.11,6240299996.0
2007-07-20 07:00:00,117.1,117.13,117.02,117.06,8834000084.0
2007-07-20 08:00:00,117.06,117.15,116.945,117.14,22582199939.0
2007-07-20 09:00:00,117.15,117.31,117.075,117.24,32516099881.0
2007-07-20 10:00:00,117.24,117.24,116.99,117.02,32905199800.0
2007-07-20 11:00:00,117.03,117.23,116.99,117.19,40604499883.0
2007-07-20 12:00:00,117.19,117.23,117.115,117.21,14407299981.0
2007-07-20 13:00:00,117.21,117.21,116.97,116.98,25903299904.0
2007-07-20 14:00:00,116.99,117.06,116.74,116.9,41201899894.0
2007-07-20 15:00:00,116.91,117.04,116.73,116.76,33369999920.0
2007-07-20 16:00:00,116.76,116.8,115.96,116.3,63323999855.0
2007-07-20 17:00:00,116.29,116.37,116.02,116.05,48294299908.0
2007-07-20 18:00:00,116.05,116.14,115.37,115.43,39673599915.0
2007-07-20 19:00:00,115.43,115.6,115.37,115.53,30876082641.0
2007-07-20 20:00:00,115.53,115.79,115.47,115.7,28850999966.0
2007-07-20 21:00:00,115.7,115.73,115.55,115.58,17439200011.0
2007-07-20 22:00:00,115.58,115.68,115.53,115.61,9173299982.0
2007-07-22 23:00:00,115.94,116.05,115.88,115.97,1728900000.0
2007-07-23 00:00:00,115.94,116.01,115.7,115.76,4747600000.0
2007-07-23 01:00:00,115.76,115.88,115.71,115.75,7566700000.0
2007-07-23 02:00:00,115.74,115.76,115.445,115.51,11875400000.0
2007-07-23 03:00:00,115.51,115.54,115.265,115.39,23414300021.0
2007-07-23 04:00:00,115.39,115.675,115.32,115.58,15404300001.0
2007-07-23 05:00:00,115.58,115.665,115.48,115.52,10012800000.0
2007-07-23 06:00:00,115.52,115.7,115.51,115.63,6942600003.0
2007-07-23 07:00:00,115.64,115.75,115.5,115.72,11133400010.0
2007-07-23 08:00:00,115.71,115.96,115.64,115.89,34311800144.0
2007-07-23 09:00:00,115.89,115.99,115.67,115.74,31699199970.0
2007-07-23 10:00:00,115.74,116.08,115.72,116.07,24539699994.0
2007-07-23 11:00:00,116.07,116.4,115.96,116.07,34477899967.0
2007-07-23 12:00:00,116.07,116.27,116.0,116.24,22274499996.0
2007-07-23 13:00:00,116.24,116.24,116.005,116.12,23607699995.0
2007-07-23 14:00:00,116.11,116.34,115.97,116.26,23112799993.0
2007-07-23 15:00:00,116.27,116.38,116.08,116.16,25041399998.0
2007-07-23 16:00:00,116.15,116.32,116.11,116.26,20152100024.0
2007-07-23 17:00:00,116.26,116.3,116.01,116.07,25472199983.0
2007-07-23 18:00:00,116.07,116.11,115.87,115.94,11315000021.0
2007-07-23 19:00:00,115.96,116.02,115.865,115.95,10659000075.0
2007-07-23 20:00:00,115.95,115.95,115.795,115.89,7876000005.0
2007-07-23 21:00:00,115.92,115.93,115.705,115.75,7400900025.0
2007-07-23 22:00:00,115.73,115.8,115.52,115.63,8266099959.0
2007-07-23 23:00:00,115.66,115.73,115.53,115.63,11004800112.0
2007-07-24 00:00:00,115.63,115.73,115.59,115.64,6044800029.0
2007-07-24 01:00:00,115.65,115.67,115.49,115.56,11358299979.0
2007-07-24 02:00:00,115.56,115.56,115.105,115.185,18101200122.0
2007-07-24 03:00:00,115.185,115.33,115.13,115.3,17715599998.0
2007-07-24 04:00:00,115.3,115.32,115.08,115.18,15480399984.0
2007-07-24 05:00:00,115.18,115.21,115.06,115.13,17206900040.0
2007-07-24 06:00:00,115.14,115.18,115.08,115.14,9347300001.0
2007-07-24 07:00:00,115.14,115.28,115.13,115.28,18222600138.0
2007-07-24 08:00:00,115.28,115.33,115.1,115.275,32559600082.0
2007-07-24 09:00:00,115.275,115.37,115.13,115.285,34661399987.0
2007-07-24 10:00:00,115.28,115.59,115.23,115.52,40459699974.0
2007-07-24 11:00:00,115.52,115.63,115.36,115.36,25376499984.0
2007-07-24 12:00:00,115.36,115.69,115.36,115.49,21010799979.0
2007-07-24 13:00:00,115.49,115.71,115.425,115.68,33686699993.0
2007-07-24 14:00:00,115.68,116.48,115.6,116.29,48570899942.0
2007-07-24 15:00:00,116.29,116.325,115.94,116.19,53683499813.0
2007-07-24 16:00:00,116.19,116.375,116.09,116.22,39005899892.0
2007-07-24 17:00:00,116.21,116.35,116.135,116.24,29891299921.0
2007-07-24 18:00:00,116.24,116.64,116.2,116.56,38786399882.0
2007-07-24 19:00:00,116.56,116.69,116.475,116.52,21492199878.0
2007-07-24 20:00:00,116.51,116.63,116.25,116.27,33027399820.0
2007-07-24 21:00:00,116.26,116.275,115.605,115.7,39678699900.0
2007-07-24 22:00:00,115.7,116.11,115.65,116.07,18322100031.0
2007-07-24 23:00:00,116.06,116.1,115.75,115.88,13865400002.0
2007-07-25 00:00:00,115.88,115.98,115.77,115.97,10763900000.0
2007-07-25 01:00:00,115.97,116.04,115.78,115.95,9597400000.0
2007-07-25 02:00:00,115.95,116.0,115.43,115.49,29323849919.0
2007-07-25 03:00:00,115.49,115.74,115.295,115.615,29041999922.0
2007-07-25 04:00:00,115.615,115.72,115.515,115.685,14107999963.0
2007-07-25 05:00:00,115.69,115.9,115.63,115.875,20022300016.0
2007-07-25 06:00:00,115.875,116.05,115.86,116.02,18993899981.0
2007-07-25 07:00:00,116.01,116.14,115.96,116.01,17856999986.0
2007-07-25 08:00:00,116.005,116.06,115.815,115.865,54192599765.0
2007-07-25 09:00:00,115.86,116.12,115.825,115.84,50969899740.0
2007-07-25 10:00:00,115.835,116.08,115.69,115.87,47325699730.0
2007-07-25 11:00:00,115.87,115.87,115.65,115.76,32970999737.0
2007-07-25 12:00:00,115.75,115.97,115.65,115.855,31730700022.0
2007-07-25 13:00:00,115.855,116.2,115.83,116.04,41826299893.0
2007-07-25 14:00:00,116.04,116.05,115.68,115.87,36432699898.0
2007-07-25 15:00:00,115.87,115.96,115.65,115.8,35915399880.0
2007-07-25 16:00:00,115.77,115.91,115.08,115.085,59024399799.0
2007-07-25 17:00:00,115.11,115.43,115.04,115.42,32577399929.0
2007-07-25 18:00:00,115.42,115.57,115.4,115.47,31979899921.0
2007-07-25 19:00:00,115.47,115.55,115.335,115.49,23342399920.0
2007-07-25 20:00:00,115.49,115.74,115.41,115.69,25343099988.0
2007-07-25 21:00:00,115.67,115.87,115.65,115.79,26425699970.0
2007-07-25 22:00:00,115.79,115.8,115.55,115.65,13497900016.0
2007-07-25 23:00:00,115.62,115.7,115.43,115.64,8976100000.0
2007-07-26 00:00:00,115.64,115.73,115.495,115.59,8929800014.0
2007-07-26 01:00:00,115.6,115.78,115.565,115.78,8842500061.0
2007-07-26 02:00:00,115.78,115.795,115.63,115.78,12928699998.0
2007-07-26 03:00:00,115.78,115.84,115.58,115.61,20131599953.0
2007-07-26 04:00:00,115.605,115.65,115.46,115.64,14915099998.0
2007-07-26 05:00:00,115.64,115.72,115.595,115.68,12710999989.0
2007-07-26 06:00:00,115.695,115.82,115.64,115.72,13016199957.0
2007-07-26 07:00:00,115.73,115.76,115.555,115.6,12774600010.0
2007-07-26 08:00:00,115.6,115.66,115.445,115.57,21713699974.0
2007-07-26 09:00:00,115.56,115.62,115.345,115.57,27586400022.0
2007-07-26 10:00:00,115.58,115.72,115.47,115.66,27471099863.0
2007-07-26 11:00:00,115.66,115.76,115.575,115.61,22739499999.0
2007-07-26 12:00:00,115.61,115.63,115.085,115.225,26510199859.0
2007-07-26 13:00:00,115.22,115.25,113.8,114.37,66338400159.0
2007-07-26 14:00:00,114.37,114.43,113.92,114.22,49179000164.0
2007-07-26 15:00:00,114.22,114.26,113.63,113.71,62081900160.0
2007-07-26 16:00:00,113.71,113.99,113.28,113.54,52328000002.0
2007-07-26 17:00:00,113.54,113.55,113.105,113.405,49863399911.0
2007-07-26 18:00:00,113.41,113.51,113.14,113.49,39626700020.0
2007-07-26 19:00:00,113.49,113.51,112.85,112.9,36505099940.0
2007-07-26 20:00:00,112.89,112.9,112.245,112.42,53437799909.0
2007-07-26 21:00:00,112.42,112.795,112.385,112.71,29030000004.0
2007-07-26 22:00:00,112.71,112.77,112.565,112.6,12878400048.0
2007-07-26 23:00:00,112.59,112.62,111.65,111.86,26612299798.0
2007-07-27 00:00:00,111.86,112.41,111.83,112.4,26937099909.0
2007-07-27 01:00:00,112.4,112.86,112.34,112.86,24782199902.0
2007-07-27 02:00:00,112.86,112.925,112.695,112.89,45443499555.0
2007-07-27 03:00:00,112.89,113.1,112.825,112.94,35673500013.0
2007-07-27 04:00:00,112.94,113.245,112.91,113.16,25012400054.0
2007-07-27 05:00:00,113.175,113.2,113.0,113.15,16306000006.0
2007-07-27 06:00:00,113.14,113.23,112.67,112.7,22279400011.0
2007-07-27 07:00:00,112.7,112.81,112.085,112.16,27839799959.0
2007-07-27 08:00:00,112.15,112.15,111.645,111.7,57228899898.0
2007-07-27 09:00:00,111.7,112.71,111.615,112.625,57683600317.0
2007-07-27 10:00:00,112.64,112.91,112.24,112.87,60872900068.0
2007-07-27 11:00:00,112.87,112.88,112.26,112.38,56795199559.0
2007-07-27 12:00:00,112.4,112.45,112.16,112.2,38125899876.0
2007-07-27 13:00:00,112.2,112.21,111.71,112.0,67642100079.0
2007-07-27 14:00:00,112.0,113.13,111.985,112.63,65746999858.0
2007-07-27 15:00:00,112.625,112.81,112.205,112.275,58460999734.0
2007-07-27 16:00:00,112.29,112.6,112.075,112.27,47710299956.0
2007-07-27 17:00:00,112.27,112.35,111.88,111.93,37268799985.0
2007-07-27 18:00:00,111.93,112.18,111.735,111.9,33990299853.0
2007-07-27 19:00:00,111.9,112.1,111.76,112.07,30343999857.0
2007-07-27 20:00:00,112.04,112.16,111.83,111.94,25678299914.0
2007-07-27 21:00:00,111.93,112.05,111.805,111.9,16465700000.0
2007-07-27 22:00:00,111.9,111.9,111.23,111.42,12722799979.0
2007-07-29 23:00:00,111.24,111.27,111.0,111.01,3090500000.0
2007-07-30 00:00:00,111.01,111.22,110.75,111.15,5634600000.0
2007-07-30 01:00:00,111.16,111.29,110.925,111.09,14468100053.0
2007-07-30 02:00:00,111.11,111.37,111.08,111.15,20318100004.0
2007-07-30 03:00:00,111.16,111.33,111.02,111.05,21879699894.0
2007-07-30 04:00:00,111.06,111.2,110.87,110.88,25569499913.0
2007-07-30 05:00:00,110.88,111.18,110.865,111.15,21791300057.0
2007-07-30 06:00:00,111.15,111.27,110.98,111.05,24980400016.0
2007-07-30 07:00:00,111.05,111.35,111.03,111.2,27310599997.0
2007-07-30 08:00:00,111.21,111.37,111.15,111.3,36529800065.0
2007-07-30 09:00:00,111.31,111.64,111.17,111.61,38174600040.0
2007-07-30 10:00:00,111.59,111.66,111.39,111.44,32722700053.0
2007-07-30 11:00:00,111.44,111.46,110.86,110.96,33215699866.0
2007-07-30 12:00:00,110.96,111.19,110.57,110.72,39110399961.0
2007-07-30 13:00:00,110.71,110.84,110.55,110.59,32960499940.0
2007-07-30 14:00:00,110.61,111.03,110.475,110.975,44641199932.0
2007-07-30 15:00:00,110.97,111.43,110.945,111.26,43485300062.0
2007-07-30 16:00:00,111.25,111.38,110.875,110.9,34080500065.0
2007-07-30 17:00:00,110.9,111.05,110.74,110.79,30108299973.0
2007-07-30 18:00:00,110.78,111.05,110.76,111.01,14380500016.0
2007-07-30 19:00:00,111.01,111.21,110.915,111.14,23006499976.0
2007-07-30 20:00:00,111.14,111.22,110.91,111.15,24726299985.0
2007-07-30 21:00:00,111.15,111.52,111.065,111.33,25671699996.0
2007-07-30 22:00:00,111.33,111.65,111.27,111.52,12954400007.0
2007-07-30 23:00:00,111.51,111.84,111.27,111.83,9568999994.0
2007-07-31 00:00:00,111.82,111.85,111.67,111.8,11137799999.0
2007-07-31 01:00:00,111.8,111.95,111.735,111.905,16251300011.0
2007-07-31 02:00:00,111.905,111.93,111.495,111.66,32858500083.0
2007-07-31 03:00:00,111.66,111.75,111.575,111.715,20164500078.0
2007-07-31 04:00:00,111.7,111.8,111.65,111.76,17408000021.0
2007-07-31 05:00:00,111.76,111.8,111.665,111.69,15051500094.0
2007-07-31 06:00:00,111.68,111.75,111.64,111.71,16795500127.0
2007-07-31 07:00:00,111.71,111.72,111.455,111.57,24026100040.0
2007-07-31 08:00:00,111.57,111.93,111.365,111.86,29135900152.0
2007-07-31 09:00:00,111.86,111.98,111.62,111.935,43273200126.0
2007-07-31 10:00:00,111.935,112.33,111.915,112.31,30374199856.0
2007-07-31 11:00:00,112.31,112.47,112.075,112.1,49873499650.0
2007-07-31 12:00:00,112.105,112.53,112.07,112.52,37320699685.0
2007-07-31 13:00:00,112.515,112.81,112.41,112.49,50896799671.0
2007-07-31 14:00:00,112.49,112.54,111.99,112.03,36582099833.0
2007-07-31 15:00:00,112.03,112.15,111.785,112.04,40107199772.0
2007-07-31 16:00:00,112.1,112.21,111.46,111.47,47374299910.0
2007-07-31 17:00:00,111.46,111.88,111.44,111.785,39359899913.0
2007-07-31 18:00:00,111.79,112.05,111.74,112.05,15747899975.0
2007-07-31 19:00:00,112.04,112.09,111.685,111.81,31691399875.0
2007-07-31 20:00:00,111.79,111.92,111.435,111.545,44802399796.0
2007-07-31 21:00:00,111.55,111.69,111.0,111.035,32470399908.0
2007-07-31 22:00:00,111.02,111.34,111.0,111.18,15289700022.0
2007-07-31 23:00:00,111.17,111.17,110.86,110.95,11670400000.0
2007-08-01 00:00:00,110.94,111.09,110.86,110.99,10971699990.0
2007-08-01 01:00:00,111.0,111.08,110.885,111.06,9678100007.0
2007-08-01 02:00:00,111.06,111.13,110.93,111.03,23071399936.0
2007-08-01 03:00:00,111.03,111.18,110.88,111.16,18899999979.0
2007-08-01 04:00:00,111.16,111.255,111.05,111.08,13755100037.0
2007-08-01 05:00:00,111.08,111.08,110.69,110.76,22019000020.0
2007-08-01 06:00:00,110.76,110.76,110.555,110.67,25786899964.0
2007-08-01 07:00:00,110.67,110.695,110.14,110.18,27541100088.0
2007-08-01 08:00:00,110.18,110.44,109.93,110.37,50842099921.0
2007-08-01 09:00:00,110.365,110.56,110.2,110.43,35172199970.0
2007-08-01 10:00:00,110.43,110.46,110.09,110.28,42967899833.0
2007-08-01 11:00:00,110.28,110.63,110.195,110.58,41341999862.0
2007-08-01 12:00:00,110.58,110.93,110.495,110.9,53786400014.0
2007-08-01 13:00:00,110.9,111.64,110.87,111.4,70164399956.0
2007-08-01 14:00:00,111.405,111.98,111.055,111.52,61313799990.0
2007-08-01 15:00:00,111.53,111.93,111.28,111.675,51094299999.0
2007-08-01 16:00:00,111.69,112.19,111.655,111.905,51742899956.0
2007-08-01 17:00:00,111.9,112.36,111.58,112.33,50837899981.0
2007-08-01 18:00:00,112.34,112.39,111.96,112.07,36659199949.0
2007-08-01 19:00:00,112.07,112.07,111.66,112.03,26220700066.0
2007-08-01 20:00:00,112.03,112.14,111.815,111.92,25830300146.0
2007-08-01 21:00:00,111.93,112.4,111.69,112.3,32900300151.0
2007-08-01 22:00:00,112.3,112.71,112.19,112.6,16162699998.0
2007-08-01 23:00:00,112.59,112.6,112.455,112.5,8013600002.0
2007-08-02 00:00:00,112.5,112.88,112.48,112.65,13267699958.0
2007-08-02 01:00:00,112.64,112.65,112.36,112.38,12808499962.0
2007-08-02 02:00:00,112.38,112.38,112.16,112.28,15024500043.0
2007-08-02 03:00:00,112.28,112.47,112.175,112.43,12472300054.0
2007-08-02 04:00:00,112.41,112.45,112.3,112.34,8510099999.0
2007-08-02 05:00:00,112.34,112.4,111.91,111.995,15193100041.0
2007-08-02 06:00:00,111.995,112.085,111.755,112.025,26076400083.0
2007-08-02 07:00:00,112.025,112.445,112.015,112.33,21067400052.0
2007-08-02 08:00:00,112.345,112.57,112.28,112.41,23515200049.0
2007-08-02 09:00:00,112.41,112.45,112.17,112.17,25622794707.0
2007-08-02 10:00:00,112.2,112.39,112.105,112.28,24392700005.0
2007-08-02 11:00:00,112.28,112.43,112.125,112.2,23084199930.0
2007-08-02 12:00:00,112.2,112.28,112.03,112.11,24818800056.0
2007-08-02 13:00:00,112.11,112.62,112.085,112.46,31581300123.0
2007-08-02 14:00:00,112.455,112.82,112.4,112.72,41095899983.0
2007-08-02 15:00:00,112.725,113.1,112.59,112.93,21306900155.0
2007-08-02 16:00:00,112.92,113.22,112.815,112.87,19643399981.0
2007-08-02 17:00:00,112.88,113.41,112.87,113.33,24686699979.0
2007-08-02 18:00:00,113.34,113.51,113.155,113.18,17011000054.0
2007-08-02 19:00:00,113.17,113.28,112.95,113.27,15537000004.0
2007-08-02 20:00:00,113.27,113.37,113.06,113.08,15521300056.0
2007-08-02 21:00:00,113.07,113.35,113.07,113.13,14349100025.0
2007-08-02 22:00:00,113.12,113.36,113.09,113.26,7124599998.0
2007-08-02 23:00:00,113.26,113.31,113.095,113.11,1141900000.0
2007-08-03 00:00:00,113.13,113.19,113.08,113.09,2358400000.0
2007-08-03 01:00:00,113.09,113.11,112.98,113.05,3347999995.0
2007-08-03 02:00:00,113.06,113.2,113.02,113.19,4608799994.0
2007-08-03 03:00:00,113.2,113.21,113.07,113.185,9847100020.0
2007-08-03 04:00:00,113.2,113.26,113.04,113.07,7336600008.0
2007-08-03 05:00:00,113.07,113.27,113.04,113.24,8827299996.0
2007-08-03 06:00:00,113.24,113.25,113.11,113.165,6158000000.0
2007-08-03 07:00:00,113.17,113.22,113.05,113.09,14513100044.0
2007-08-03 08:00:00,113.07,113.28,112.99,113.24,16850885638.0
2007-08-03 09:00:00,113.24,113.24,112.65,112.7,27986300017.0
2007-08-03 10:00:00,112.7,112.88,112.63,112.71,22275900056.0
2007-08-03 11:00:00,112.71,112.75,112.58,112.69,23008600030.0
2007-08-03 12:00:00,112.685,112.79,112.6,112.73,19741600027.0
2007-08-03 13:00:00,112.73,112.79,112.605,112.75,27052400083.0
2007-08-03 14:00:00,112.75,112.87,112.53,112.735,49946300069.0
2007-08-03 15:00:00,112.73,113.21,112.655,112.83,61096499924.0
2007-08-03 16:00:00,112.75,112.86,112.13,112.32,53295899839.0
2007-08-03 17:00:00,112.31,112.56,112.3,112.49,32471399952.0
2007-08-03 18:00:00,112.485,112.7,112.445,112.57,29180599947.0
2007-08-03 19:00:00,112.555,112.755,112.46,112.685,15266199991.0
2007-08-03 20:00:00,112.68,112.81,112.31,112.45,30339799947.0
2007-08-03 21:00:00,112.455,112.47,111.84,111.94,36283099835.0
2007-08-03 22:00:00,111.95,111.95,111.57,111.65,19069599935.0
2007-08-05 23:00:00,111.13,111.2,110.83,110.87,6796299998.0
2007-08-06 00:00:00,110.87,111.15,110.81,111.1,12617399989.0
2007-08-06 01:00:00,111.1,111.25,111.06,111.245,14066299986.0
2007-08-06 02:00:00,111.245,111.34,110.95,110.97,35011600066.0
2007-08-06 03:00:00,110.98,111.17,110.87,111.12,35884700034.0
2007-08-06 04:00:00,111.13,111.17,111.05,111.14,14392900039.0
2007-08-06 05:00:00,111.13,111.27,111.08,111.13,16705300085.0
2007-08-06 06:00:00,111.13,111.14,111.0,111.11,22443299827.0
2007-08-06 07:00:00,111.11,111.14,111.015,111.06,23196199939.0
2007-08-06 08:00:00,111.06,111.38,110.94,111.35,32592000091.0
2007-08-06 09:00:00,111.35,111.62,111.325,111.59,37801800063.0
2007-08-06 10:00:00,111.58,111.68,111.46,111.595,29510799803.0
2007-08-06 11:00:00,111.59,111.76,111.53,111.61,26700399884.0
2007-08-06 12:00:00,111.59,111.89,111.58,111.68,33421399895.0
2007-08-06 13:00:00,111.68,112.14,111.615,111.92,34614199871.0
2007-08-06 14:00:00,111.93,111.99,111.63,111.915,29890199834.0
2007-08-06 15:00:00,111.91,111.96,111.515,111.88,41859599863.0
2007-08-06 16:00:00,111.89,111.95,111.705,111.87,47428699945.0
2007-08-06 17:00:00,111.87,112.33,111.77,112.27,35089899916.0
2007-08-06 18:00:00,112.25,112.68,112.105,112.55,37606399773.0
2007-08-06 19:00:00,112.56,112.58,112.32,112.35,20182799946.0
2007-08-06 20:00:00,112.35,112.65,112.23,112.475,24279300030.0
2007-08-06 21:00:00,112.49,113.28,112.485,113.21,38568999894.0
2007-08-06 22:00:00,113.21,113.21,112.89,112.91,9247299957.0
2007-08-06 23:00:00,112.88,113.29,112.88,113.12,7243800008.0
2007-08-07 00:00:00,113.12,113.14,112.925,112.925,11894800068.0
2007-08-07 01:00:00,112.94,112.97,112.81,112.87,17039299917.0
2007-08-07 02:00:00,112.86,112.87,112.69,112.78,13667599983.0
2007-08-07 03:00:00,112.77,112.78,112.475,112.66,18169399999.0
2007-08-07 04:00:00,112.66,112.81,112.57,112.77,14540399973.0
2007-08-07 05:00:00,112.78,112.86,112.71,112.72,9593099990.0
2007-08-07 06:00:00,112.73,112.81,112.625,112.66,11409500001.0
2007-08-07 07:00:00,112.66,112.72,112.59,112.71,15384299995.0
2007-08-07 08:00:00,112.71,112.87,112.65,112.77,27870499943.0
2007-08-07 09:00:00,112.75,112.79,112.505,112.575,34229699943.0
2007-08-07 10:00:00,112.575,112.61,112.375,112.42,32403199945.0
2007-08-07 11:00:00,112.43,112.55,112.3,112.46,21237899978.0
2007-08-07 12:00:00,112.46,112.51,112.285,112.36,18960000030.0
2007-08-07 13:00:00,112.36,112.43,112.26,112.32,22440800055.0
2007-08-07 14:00:00,112.32,112.35,112.1,112.29,35099299911.0
2007-08-07 15:00:00,112.29,112.45,112.085,112.44,44321400028.0
2007-08-07 16:00:00,112.44,112.53,112.045,112.07,40717400184.0
2007-08-07 17:00:00,112.06,112.3,112.02,112.26,38715300263.0
2007-08-07 18:00:00,112.26,112.34,112.115,112.15,24381099964.0
2007-08-07 19:00:00,112.16,112.32,112.105,112.27,15051699973.0
2007-08-07 20:00:00,112.27,112.57,111.65,112.565,56654900029.0
2007-08-07 21:00:00,112.57,112.895,112.425,112.675,62289800236.0
2007-08-07 22:00:00,112.66,112.84,112.585,112.6,16335399860.0
2007-08-07 23:00:00,112.585,112.71,112.495,112.59,5735899946.0
2007-08-08 00:00:00,112.59,112.65,112.52,112.58,9444799855.0
2007-08-08 01:00:00,112.58,112.93,112.55,112.93,18433299786.0
2007-08-08 02:00:00,112.93,112.93,112.69,112.77,26310199890.0
2007-08-08 03:00:00,112.78,112.825,112.7,112.725,15247699989.0
2007-08-08 04:00:00,112.73,112.77,112.545,112.615,18403499976.0
2007-08-08 05:00:00,112.62,112.74,112.585,112.73,15672199986.0
2007-08-08 06:00:00,112.73,112.76,112.635,112.75,12580000002.0
2007-08-08 07:00:00,112.75,112.78,112.69,112.76,10821800003.0
2007-08-08 08:00:00,112.74,112.87,112.59,112.8,45182999964.0
2007-08-08 09:00:00,112.8,113.11,112.77,113.11,42466099991.0
2007-08-08 10:00:00,113.11,113.39,113.04,113.19,37284700001.0
2007-08-08 11:00:00,113.19,113.26,112.99,113.15,23341199933.0
2007-08-08 12:00:00,113.15,113.52,113.11,113.215,30010599932.0
2007-08-08 13:00:00,113.19,113.56,113.17,113.54,30584300027.0
2007-08-08 14:00:00,113.54,113.66,113.415,113.62,47597100010.0
2007-08-08 15:00:00,113.62,114.02,113.45,113.98,46514499908.0
2007-08-08 16:00:00,113.98,114.33,113.94,114.07,50128800040.0
2007-08-08 17:00:00,114.07,114.16,113.91,114.07,32416599984.0
2007-08-08 18:00:00,114.065,114.17,113.95,114.02,23813100000.0
2007-08-08 19:00:00,114.045,114.18,113.975,114.085,19567999997.0
2007-08-08 20:00:00,114.085,114.23,114.07,114.16,24762599993.0
2007-08-08 21:00:00,114.16,114.185,113.67,114.12,52287799945.0
2007-08-08 22:00:00,114.12,114.25,114.055,114.11,10446200043.0
2007-08-08 23:00:00,114.11,114.16,114.0,114.1,6424400055.0
2007-08-09 00:00:00,114.1,114.24,114.06,114.12,8508600064.0
2007-08-09 01:00:00,114.11,114.22,114.0,114.205,9202800039.0
2007-08-09 02:00:00,114.21,114.25,114.04,114.11,9466499991.0
2007-08-09 03:00:00,114.11,114.24,114.08,114.19,11859700043.0
2007-08-09 04:00:00,114.19,114.22,114.12,114.13,6496400017.0
2007-08-09 05:00:00,114.13,114.21,114.04,114.15,7289700004.0
2007-08-09 06:00:00,114.15,114.18,114.055,114.12,11407100003.0
2007-08-09 07:00:00,114.11,114.18,114.07,114.13,11587699991.0
2007-08-09 08:00:00,114.13,114.17,113.58,113.75,34396800010.0
2007-08-09 09:00:00,113.76,113.91,113.29,113.53,41421300022.0
2007-08-09 10:00:00,113.51,113.59,113.06,113.18,34835100044.0
2007-08-09 11:00:00,113.18,113.18,112.54,112.67,40410500048.0
2007-08-09 12:00:00,112.67,112.92,112.45,112.585,49192200086.0
2007-08-09 13:00:00,112.59,112.59,112.24,112.59,46979700066.0
2007-08-09 14:00:00,112.59,112.6,111.465,111.53,47298600033.0
2007-08-09 15:00:00,111.52,112.27,111.09,112.16,56542699989.0
2007-08-09 16:00:00,112.18,112.66,112.03,112.43,47910099996.0
2007-08-09 17:00:00,112.45,112.56,112.13,112.32,42952800006.0
2007-08-09 18:00:00,112.33,112.45,112.155,112.205,38652000108.0
2007-08-09 19:00:00,112.21,112.24,111.82,112.06,40522100021.0
2007-08-09 20:00:00,112.07,112.29,111.74,111.945,59746000042.0
2007-08-09 21:00:00,111.945,112.19,111.83,111.885,49351100055.0
2007-08-09 22:00:00,111.89,111.93,111.59,111.66,21564599797.0
2007-08-09 23:00:00,111.67,111.82,111.56,111.64,10007799897.0
2007-08-10 00:00:00,111.645,111.89,111.64,111.88,10309799891.0
2007-08-10 01:00:00,111.88,111.95,111.28,111.47,21558099792.0
2007-08-10 02:00:00,111.47,111.56,111.19,111.44,37344599882.0
2007-08-10 03:00:00,111.44,111.49,111.26,111.39,27958199994.0
2007-08-10 04:00:00,111.39,111.73,111.35,111.58,23605800028.0
2007-08-10 05:00:00,111.58,111.6,111.42,111.55,17718300014.0
2007-08-10 06:00:00,111.58,111.59,111.19,111.33,22870800039.0
2007-08-10 07:00:00,111.33,111.37,110.965,111.11,42441200095.0
2007-08-10 08:00:00,111.09,111.49,111.045,111.24,59943600111.0
2007-08-10 09:00:00,111.24,111.8,111.15,111.75,66217100282.0
2007-08-10 10:00:00,111.75,111.86,111.5,111.78,41720300027.0
2007-08-10 11:00:00,111.76,112.12,111.73,111.93,40976700037.0
2007-08-10 12:00:00,111.92,111.96,111.22,111.35,49075000321.0
2007-08-10 13:00:00,111.31,111.71,111.16,111.2,53426300179.0
2007-08-10 14:00:00,111.19,111.78,111.005,111.58,81516299981.0
2007-08-10 15:00:00,111.58,111.79,111.26,111.53,92741400499.0
2007-08-10 16:00:00,111.56,111.74,111.31,111.5,70328000062.0
2007-08-10 17:00:00,111.5,112.0,111.48,111.94,61334700088.0
2007-08-10 18:00:00,111.96,112.65,111.725,112.11,74430899974.0
2007-08-10 19:00:00,112.11,112.37,111.965,112.09,50823499946.0
2007-08-10 20:00:00,112.09,112.49,112.07,112.455,58186799976.0
2007-08-10 21:00:00,112.45,112.62,112.22,112.5,51950999987.0
2007-08-10 22:00:00,112.495,112.6,112.28,112.38,15611399990.0
2007-08-12 23:00:00,112.11,112.29,112.0,112.26,1515700000.0
2007-08-13 00:00:00,112.26,112.4,112.22,112.32,3371799995.0
2007-08-13 01:00:00,112.31,112.33,112.01,112.25,11444299956.0
2007-08-13 02:00:00,112.25,112.28,112.085,112.19,18008100031.0
2007-08-13 03:00:00,112.19,112.35,112.075,112.11,19382700127.0
2007-08-13 04:00:00,112.11,112.23,112.09,112.16,9257599997.0
2007-08-13 05:00:00,112.14,112.23,112.13,112.185,9049000013.0
2007-08-13 06:00:00,112.185,112.275,112.08,112.265,15456800039.0
2007-08-13 07:00:00,112.25,112.29,112.085,112.115,13402500037.0
2007-08-13 08:00:00,112.115,112.39,112.055,112.34,34249299999.0
2007-08-13 09:00:00,112.34,112.4,111.91,112.17,67085600068.0
2007-08-13 10:00:00,112.18,112.22,111.915,111.99,37430400047.0
2007-08-13 11:00:00,111.98,112.06,111.52,111.54,49368200038.0
2007-08-13 12:00:00,111.515,111.83,111.405,111.73,71272400304.0
2007-08-13 13:00:00,111.67,112.15,111.67,112.04,69800200231.0
2007-08-13 14:00:00,112.04,112.58,112.04,112.54,83348100360.0
2007-08-13 15:00:00,112.54,112.91,112.44,112.52,89392900008.0
2007-08-13 16:00:00,112.53,112.7,112.43,112.53,80338900053.0
2007-08-13 17:00:00,112.53,112.85,112.39,112.73,62041699470.0
2007-08-13 18:00:00,112.73,112.83,112.405,112.52,41464999522.0
2007-08-13 19:00:00,112.52,112.62,112.36,112.46,47333699617.0
2007-08-13 20:00:00,112.46,112.6,112.41,112.5,32768000120.0
2007-08-13 21:00:00,112.51,112.52,112.18,112.21,33224200060.0
2007-08-13 22:00:00,112.22,112.25,112.11,112.15,16285299966.0
2007-08-13 23:00:00,112.15,112.21,111.98,112.08,10282999878.0
2007-08-14 00:00:00,112.075,112.12,112.01,112.07,13004899911.0
2007-08-14 01:00:00,112.06,112.11,111.96,111.97,12243799976.0
2007-08-14 02:00:00,111.97,111.99,111.65,111.74,31925200019.0
2007-08-14 03:00:00,111.74,111.81,111.475,111.63,29993800065.0
2007-08-14 04:00:00,111.63,111.66,111.52,111.59,21751700051.0
2007-08-14 05:00:00,111.59,111.775,111.56,111.73,25384700046.0
2007-08-14 06:00:00,111.73,111.79,111.58,111.59,15604700024.0
2007-08-14 07:00:00,111.6,111.69,111.465,111.605,32044700091.0
2007-08-14 08:00:00,111.605,111.77,111.4,111.48,53211800185.0
2007-08-14 09:00:00,111.48,111.69,111.4,111.55,67413800165.0
2007-08-14 10:00:00,111.52,112.02,111.38,111.93,69903700269.0
2007-08-14 11:00:00,111.92,111.94,111.585,111.735,83920201007.0
2007-08-14 12:00:00,111.735,112.02,111.715,111.83,65158300083.0
2007-08-14 13:00:00,111.84,112.02,111.75,111.78,74873099996.0
2007-08-14 14:00:00,111.795,112.02,111.5,111.53,93050600208.0
2007-08-14 15:00:00,111.55,111.75,111.44,111.55,71629100513.0
2007-08-14 16:00:00,111.55,111.59,110.655,110.77,95428999596.0
2007-08-14 17:00:00,110.77,111.23,110.49,111.125,79271699761.0
2007-08-14 18:00:00,111.14,111.15,110.9,110.93,56067400664.0
2007-08-14 19:00:00,110.915,110.95,110.37,110.5,54108999740.0
2007-08-14 20:00:00,110.5,110.52,110.15,110.31,78219200665.0
2007-08-14 21:00:00,110.29,110.59,110.26,110.38,41401400003.0
2007-08-14 22:00:00,110.38,110.38,110.11,110.13,16790799953.0
2007-08-14 23:00:00,110.12,110.14,110.02,110.12,5062399987.0
2007-08-15 00:00:00,110.12,110.16,109.79,109.9,17340099919.0
2007-08-15 01:00:00,109.9,110.0,109.81,109.93,17062399906.0
2007-08-15 02:00:00,109.93,110.04,109.71,109.78,16873899930.0
2007-08-15 03:00:00,109.79,109.86,109.64,109.72,20031899950.0
2007-08-15 04:00:00,109.71,109.78,109.545,109.58,28343799781.0
2007-08-15 05:00:00,109.58,109.59,109.31,109.355,23685299852.0
2007-08-15 06:00:00,109.35,109.435,108.94,109.21,56208099882.0
2007-08-15 07:00:00,109.2,109.375,109.06,109.27,51760100110.0
2007-08-15 08:00:00,109.27,109.28,108.52,108.785,73604200323.0
2007-08-15 09:00:00,108.79,109.16,108.66,109.02,72243300549.0
2007-08-15 10:00:00,109.02,109.09,108.85,108.93,54394700303.0
2007-08-15 11:00:00,108.93,108.93,108.6,108.65,54505100088.0
2007-08-15 12:00:00,108.65,108.7,108.25,108.62,46195600199.0
2007-08-15 13:00:00,108.62,108.815,108.13,108.36,47699299805.0
2007-08-15 14:00:00,108.37,108.69,108.17,108.22,64469399859.0
2007-08-15 15:00:00,108.22,109.33,108.19,108.89,72108699979.0
2007-08-15 16:00:00,108.89,109.48,108.715,108.96,85587400359.0
2007-08-15 17:00:00,108.95,109.36,108.88,109.05,59858200406.0
2007-08-15 18:00:00,109.05,109.14,108.93,108.95,36254800203.0
2007-08-15 19:00:00,108.96,109.47,108.92,109.37,52187100616.0
2007-08-15 20:00:00,109.37,109.37,108.45,108.47,63755600396.0
2007-08-15 21:00:00,108.475,108.62,108.17,108.24,56493900475.0
2007-08-15 22:00:00,108.24,108.41,108.005,108.025,17496299984.0
2007-08-15 23:00:00,108.07,108.1,107.565,107.61,16534900052.0
2007-08-16 00:00:00,107.61,107.82,107.54,107.69,15345700018.0
2007-08-16 01:00:00,107.68,107.74,107.495,107.6,22175800095.0
2007-08-16 02:00:00,107.6,107.83,107.565,107.67,34789400000.0
2007-08-16 03:00:00,107.675,107.9,107.615,107.73,45922100065.0
2007-08-16 04:00:00,107.73,107.76,107.56,107.61,36813000087.0
2007-08-16 05:00:00,107.615,107.62,106.76,106.94,57687499916.0
2007-08-16 06:00:00,106.93,107.45,106.87,107.15,31093999933.0
2007-08-16 07:00:00,107.17,107.305,106.98,107.285,22239799993.0
2007-08-16 08:00:00,107.29,107.38,106.86,107.26,42772000045.0
2007-08-16 09:00:00,107.26,107.5,107.18,107.3,55448800125.0
2007-08-16 10:00:00,107.3,107.31,106.89,107.115,49136500077.0
2007-08-16 11:00:00,107.12,107.2,106.63,106.84,41805499985.0
2007-08-16 12:00:00,106.845,106.89,104.59,105.615,67513300207.0
2007-08-16 13:00:00,105.615,105.84,105.2,105.44,67565800363.0
2007-08-16 14:00:00,105.44,106.8,105.44,106.51,88755900651.0
2007-08-16 15:00:00,106.48,107.35,106.34,107.12,87548900985.0
2007-08-16 16:00:00,107.13,107.18,106.2,106.27,92608700862.0
2007-08-16 17:00:00,106.27,106.58,105.74,105.99,81704000095.0
2007-08-16 18:00:00,106.02,106.06,104.03,104.21,93543000743.0
2007-08-16 19:00:00,104.2,105.4,104.07,105.28,90329600034.0
2007-08-16 20:00:00,105.28,105.49,104.83,104.95,82384100598.0
2007-08-16 21:00:00,104.97,105.88,104.26,105.86,92965400846.0
2007-08-16 22:00:00,105.89,106.445,105.7,105.78,37644599953.0
2007-08-16 23:00:00,105.79,106.65,105.77,106.23,8718400002.0
2007-08-17 00:00:00,106.36,106.56,106.22,106.27,25601700005.0
2007-08-17 01:00:00,106.27,106.32,105.33,105.56,33466299933.0
2007-08-17 02:00:00,105.56,105.99,105.54,105.71,26106599970.0
2007-08-17 03:00:00,105.72,105.75,104.71,105.41,44185900076.0
2007-08-17 04:00:00,105.41,105.43,104.89,104.93,37938499880.0
2007-08-17 05:00:00,104.92,104.995,104.615,104.74,41330899998.0
2007-08-17 06:00:00,104.75,104.815,103.97,104.225,48082500100.0
2007-08-17 07:00:00,104.225,104.715,104.01,104.145,51597200160.0
2007-08-17 08:00:00,104.15,104.61,104.12,104.265,55768700475.0
2007-08-17 09:00:00,104.26,104.97,103.36,104.77,67292600850.0
2007-08-17 10:00:00,104.82,106.09,104.56,106.01,49979300661.0
2007-08-17 11:00:00,106.01,106.06,104.68,105.01,45246700454.0
2007-08-17 12:00:00,105.01,105.515,104.73,105.4,35563500438.0
2007-08-17 13:00:00,105.39,105.68,105.08,105.67,46320700050.0
2007-08-17 14:00:00,105.66,108.03,105.63,107.42,45959000058.0
2007-08-17 15:00:00,107.43,108.49,106.66,106.68,40340399993.0
2007-08-17 16:00:00,106.68,107.54,106.54,107.25,54910699941.0
2007-08-17 17:00:00,107.25,107.35,106.565,106.99,45566500011.0
2007-08-17 18:00:00,106.99,107.74,106.945,107.6,35532699997.0
2007-08-17 19:00:00,107.61,107.95,107.4,107.46,25264000001.0
2007-08-17 20:00:00,107.455,107.49,106.95,107.13,22530800000.0
2007-08-17 21:00:00,107.14,107.85,107.05,107.575,23437300001.0
2007-08-17 22:00:00,107.575,107.94,107.535,107.89,10122699996.0
2007-08-19 23:00:00,107.57,107.74,107.37,107.725,308700000.0
2007-08-20 00:00:00,107.89,107.89,107.34,107.34,4357700000.0
2007-08-20 01:00:00,107.35,107.54,107.03,107.5,14911999987.0
2007-08-20 02:00:00,107.51,107.765,107.45,107.72,23500399970.0
2007-08-20 03:00:00,107.73,108.135,107.645,107.965,28002799891.0
2007-08-20 04:00:00,107.97,108.04,107.75,108.04,19306699986.0
2007-08-20 05:00:00,108.04,108.05,107.9,107.925,12445799989.0
2007-08-20 06:00:00,107.92,108.39,107.8,108.31,21706799809.0
2007-08-20 07:00:00,108.31,108.46,108.09,108.29,21410499823.0
2007-08-20 08:00:00,108.28,108.65,108.18,108.53,29199999981.0
2007-08-20 09:00:00,108.53,109.15,108.245,108.96,45366299960.0
2007-08-20 10:00:00,108.96,109.11,108.51,108.71,62357400318.0
2007-08-20 11:00:00,108.71,108.97,108.665,108.85,36698100244.0
2007-08-20 12:00:00,108.85,108.91,108.36,108.47,35055700176.0
2007-08-20 13:00:00,108.47,108.68,108.395,108.5,37787100177.0
2007-08-20 14:00:00,108.51,109.12,108.38,109.06,42383100160.0
2007-08-20 15:00:00,109.07,109.09,108.04,108.36,63472500333.0
2007-08-20 16:00:00,108.36,108.62,108.18,108.51,64492900301.0
2007-08-20 17:00:00,108.5,108.62,108.19,108.195,54503000236.0
2007-08-20 18:00:00,108.2,108.26,107.845,108.0,47910200205.0
2007-08-20 19:00:00,108.0,108.14,107.81,108.01,36150900121.0
2007-08-20 20:00:00,108.02,108.67,108.0,108.63,39157800097.0
2007-08-20 21:00:00,108.63,109.15,108.63,109.03,52298900137.0
2007-08-20 22:00:00,109.03,109.04,108.7,108.84,13184899954.0
2007-08-20 23:00:00,108.83,108.95,108.765,108.85,340700000.0
2007-08-21 00:00:00,108.84,109.09,108.76,108.76,3520199999.0
2007-08-21 01:00:00,108.78,108.82,108.465,108.61,7888699999.0
2007-08-21 02:00:00,108.59,108.75,108.27,108.41,13520700021.0
2007-08-21 03:00:00,108.44,108.88,108.37,108.82,3784900000.0
2007-08-21 04:00:00,108.82,108.92,108.66,108.74,10856600000.0
2007-08-21 05:00:00,108.75,108.95,108.7,108.83,9663399979.0
2007-08-21 06:00:00,108.83,108.83,108.52,108.6,11823099915.0
2007-08-21 07:00:00,108.61,108.77,108.51,108.57,10593700001.0
2007-08-21 08:00:00,108.56,108.63,107.885,108.12,22052600048.0
2007-08-21 09:00:00,108.12,108.31,107.36,107.69,60936900139.0
2007-08-21 10:00:00,107.69,107.94,107.61,107.66,55121699929.0
2007-08-21 11:00:00,107.66,107.83,107.27,107.28,39985499962.0
2007-08-21 12:00:00,107.28,108.09,107.27,107.9,49869000027.0
2007-08-21 13:00:00,107.89,108.35,107.74,108.35,49622700172.0
2007-08-21 14:00:00,108.35,108.45,107.81,107.87,52462500220.0
2007-08-21 15:00:00,107.87,108.38,107.72,108.18,48304500139.0
2007-08-21 16:00:00,108.18,108.25,107.86,107.97,29479400075.0
2007-08-21 17:00:00,107.97,108.13,107.72,107.9,29508600086.0
2007-08-21 18:00:00,107.92,107.94,107.37,107.57,21053300039.0
2007-08-21 19:00:00,107.58,107.76,107.39,107.42,15010000007.0
2007-08-21 20:00:00,107.42,107.5,107.2,107.49,12149900015.0
2007-08-21 21:00:00,107.5,107.69,107.475,107.56,15574200017.0
2007-08-21 22:00:00,107.56,107.74,107.515,107.7,6269800004.0
2007-08-21 23:00:00,107.71,107.75,107.3,107.35,4999200002.0
2007-08-22 00:00:00,107.35,107.4,107.02,107.23,14289599988.0
2007-08-22 01:00:00,107.23,107.47,107.155,107.43,11262100003.0
2007-08-22 02:00:00,107.43,107.47,107.26,107.3,18971099968.0
2007-08-22 03:00:00,107.3,107.31,107.11,107.25,15342099986.0
2007-08-22 04:00:00,107.26,107.38,107.17,107.2,11454399994.0
2007-08-22 05:00:00,107.2,107.37,107.17,107.28,7871299995.0
2007-08-22 06:00:00,107.29,107.465,107.26,107.42,15150599972.0
2007-08-22 07:00:00,107.42,107.63,107.275,107.57,23978299884.0
2007-08-22 08:00:00,107.57,108.36,107.52,108.27,57072500395.0
2007-08-22 09:00:00,108.27,108.32,108.0,108.13,39114400183.0
2007-08-22 10:00:00,108.15,108.4,108.04,108.08,33789000091.0
2007-08-22 11:00:00,108.09,108.45,108.01,108.43,25502600112.0
2007-08-22 12:00:00,108.43,108.72,108.35,108.65,21282100097.0
2007-08-22 13:00:00,108.66,108.89,108.615,108.68,24847300106.0
2007-08-22 14:00:00,108.7,108.79,108.535,108.69,24328600138.0
2007-08-22 15:00:00,108.69,109.07,108.61,108.8,57579099616.0
2007-08-22 16:00:00,108.79,108.81,108.27,108.28,80026899742.0
2007-08-22 17:00:00,108.31,108.38,108.04,108.21,52371499914.0
2007-08-22 18:00:00,108.23,108.32,107.91,108.21,17655200018.0
2007-08-22 19:00:00,108.21,108.46,108.09,108.43,10921700010.0
2007-08-22 20:00:00,108.44,108.45,108.1,108.3,10917100015.0
2007-08-22 21:00:00,108.32,108.39,108.125,108.185,16212900008.0
2007-08-22 22:00:00,108.18,108.66,108.15,108.56,9443900014.0
2007-08-22 23:00:00,108.54,108.67,108.4,108.64,5628844722.0
2007-08-23 00:00:00,108.64,109.015,108.595,108.98,15542899996.0
2007-08-23 01:00:00,108.975,109.42,108.92,109.275,24803499856.0
2007-08-23 02:00:00,109.27,109.64,109.23,109.59,20300999949.0
2007-08-23 03:00:00,109.575,109.59,109.3,109.4,17167100003.0
2007-08-23 04:00:00,109.4,109.56,109.36,109.56,12215900010.0
2007-08-23 05:00:00,109.55,109.61,109.355,109.38,16874900039.0
2007-08-23 06:00:00,109.38,109.55,109.335,109.36,15481900063.0
2007-08-23 07:00:00,109.36,109.37,108.97,109.12,29824600058.0
2007-08-23 08:00:00,109.12,109.41,109.06,109.19,59358900432.0
2007-08-23 09:00:00,109.18,109.63,109.02,109.5,72993299990.0
2007-08-23 10:00:00,109.5,109.58,109.38,109.49,67842099920.0
2007-08-23 11:00:00,109.49,111.04,109.38,111.01,91652099822.0
2007-08-23 12:00:00,110.97,111.31,110.65,110.74,96519799813.0
2007-08-23 13:00:00,110.73,111.1,110.7,110.72,65168099806.0
2007-08-23 14:00:00,110.72,111.32,110.535,110.62,66155800009.0
2007-08-23 15:00:00,110.62,110.94,110.28,110.41,86397000112.0
2007-08-23 16:00:00,110.42,110.64,110.24,110.48,77674299777.0
2007-08-23 17:00:00,110.47,110.49,109.51,109.58,71452900147.0
2007-08-23 18:00:00,109.59,109.94,109.485,109.57,24055099984.0
2007-08-23 19:00:00,109.56,109.92,109.53,109.91,21786099946.0
2007-08-23 20:00:00,109.92,110.23,109.83,109.83,18794500072.0
2007-08-23 21:00:00,109.83,110.17,109.75,109.98,26789299991.0
2007-08-23 22:00:00,109.98,110.4,109.94,110.28,11316200021.0
2007-08-23 23:00:00,110.235,110.61,110.235,110.43,7192299933.0
2007-08-24 00:00:00,110.43,110.44,109.97,110.01,11332699875.0
2007-08-24 01:00:00,109.99,110.13,109.75,110.035,17842099845.0
2007-08-24 02:00:00,110.035,110.44,110.015,110.3,13268800020.0
2007-08-24 03:00:00,110.295,110.55,110.18,110.42,12664200016.0
2007-08-24 04:00:00,110.42,110.51,110.295,110.38,18435899993.0
2007-08-24 05:00:00,110.39,110.45,110.105,110.14,20033600019.0
2007-08-24 06:00:00,110.12,110.18,109.995,110.05,21623099986.0
2007-08-24 07:00:00,110.05,110.13,109.9,109.9,23009200091.0
2007-08-24 08:00:00,109.91,109.94,109.31,109.42,67939200526.0
2007-08-24 09:00:00,109.44,110.38,109.44,110.25,82905200202.0
2007-08-24 10:00:00,110.25,110.62,110.02,110.35,72033099941.0
2007-08-24 11:00:00,110.36,110.44,110.17,110.27,60460499859.0
2007-08-24 12:00:00,110.26,110.27,109.73,110.07,77603199936.0
2007-08-24 13:00:00,110.07,110.4,110.03,110.05,70637099873.0
2007-08-24 14:00:00,110.05,110.51,109.95,110.24,71513699891.0
2007-08-24 15:00:00,110.24,110.27,109.85,110.04,74877000049.0
2007-08-24 16:00:00,110.05,110.61,110.05,110.19,80781600388.0
2007-08-24 17:00:00,110.19,110.35,110.09,110.33,60900699791.0
2007-08-24 18:00:00,110.33,110.49,110.155,110.295,22082099934.0
2007-08-24 19:00:00,110.295,110.41,110.225,110.31,18830800033.0
2007-08-24 20:00:00,110.3,110.42,110.22,110.36,18743799982.0
2007-08-24 21:00:00,110.38,110.66,110.33,110.6,19298599958.0
2007-08-24 22:00:00,110.59,110.71,110.545,110.64,8775499962.0
2007-08-27 00:00:00,110.66,111.02,110.6,110.95,2270700000.0
2007-08-27 01:00:00,110.95,111.105,110.79,111.085,10080599981.0
2007-08-27 02:00:00,111.08,111.1,110.88,110.955,14755900025.0
2007-08-27 03:00:00,110.95,110.96,110.38,110.5,23032500197.0
2007-08-27 04:00:00,110.505,110.69,110.48,110.54,13548500084.0
2007-08-27 05:00:00,110.54,110.62,110.37,110.52,14086400149.0
2007-08-27 06:00:00,110.52,110.555,110.4,110.485,16441900151.0
2007-08-27 07:00:00,110.485,110.705,110.47,110.705,20387000194.0
2007-08-27 08:00:00,110.705,110.9,110.66,110.76,45806600346.0
2007-08-27 09:00:00,110.77,110.87,110.63,110.68,39534900065.0
2007-08-27 10:00:00,110.68,110.82,110.64,110.74,39926699954.0
2007-08-27 11:00:00,110.74,110.84,110.71,110.82,45677500156.0
2007-08-27 12:00:00,110.81,110.94,110.745,110.76,40112900255.0
2007-08-27 13:00:00,110.76,111.0,110.72,110.805,51647500146.0
2007-08-27 14:00:00,110.805,110.82,110.42,110.5,41918800124.0
2007-08-27 15:00:00,110.5,110.73,110.39,110.57,61159699971.0
2007-08-27 16:00:00,110.58,110.67,110.18,110.37,93096699749.0
2007-08-27 17:00:00,110.38,110.39,110.13,110.35,52197499689.0
2007-08-27 18:00:00,110.35,110.46,110.25,110.44,13918899976.0
2007-08-27 19:00:00,110.44,110.53,110.25,110.28,14576899953.0
2007-08-27 20:00:00,110.28,110.51,110.25,110.28,16091499984.0
2007-08-27 21:00:00,110.28,110.32,110.05,110.07,15843799975.0
2007-08-27 22:00:00,110.07,110.08,109.8,109.84,7117899998.0
2007-08-27 23:00:00,109.83,109.84,109.54,109.66,7483899969.0
2007-08-28 00:00:00,109.66,109.72,109.34,109.53,16728899941.0
2007-08-28 01:00:00,109.54,109.67,109.41,109.51,18238199838.0
2007-08-28 02:00:00,109.52,109.625,109.27,109.38,28410400327.0
2007-08-28 03:00:00,109.38,109.64,109.32,109.51,26506300169.0
2007-08-28 04:00:00,109.51,109.57,109.43,109.45,10751200026.0
2007-08-28 05:00:00,109.44,109.48,109.17,109.195,24547100134.0
2007-08-28 06:00:00,109.21,109.25,109.0,109.18,27834200292.0
2007-08-28 07:00:00,109.18,109.26,108.84,109.2,26246000280.0
2007-08-28 08:00:00,109.2,109.53,109.05,109.48,41513200341.0
2007-08-28 09:00:00,109.46,109.55,109.18,109.32,71816499994.0
2007-08-28 10:00:00,109.34,109.78,109.31,109.58,66630699854.0
2007-08-28 11:00:00,109.58,109.64,109.32,109.41,59151400001.0
2007-08-28 12:00:00,109.4,109.74,109.37,109.63,51760499610.0
2007-08-28 13:00:00,109.57,109.68,109.53,109.53,57083499681.0
2007-08-28 14:00:00,109.54,109.56,108.95,109.02,58298099746.0
2007-08-28 15:00:00,108.96,108.98,108.34,108.35,34318599953.0
2007-08-28 16:00:00,108.33,108.76,108.26,108.34,54678999659.0
2007-08-28 17:00:00,108.38,108.44,107.78,108.02,56665799970.0
2007-08-28 18:00:00,108.02,108.37,108.0,108.23,19711399986.0
2007-08-28 19:00:00,108.22,108.34,108.05,108.27,13871900001.0
2007-08-28 20:00:00,108.28,108.29,107.78,107.79,26758599977.0
2007-08-28 21:00:00,107.785,107.92,107.33,107.37,25937999979.0
2007-08-28 22:00:00,107.38,107.54,107.23,107.34,12016600028.0
2007-08-28 23:00:00,107.34,107.36,107.055,107.11,8846800025.0
2007-08-29 00:00:00,107.11,107.4,107.085,107.38,14423200054.0
2007-08-29 01:00:00,107.39,107.42,106.74,106.815,23092100122.0
2007-08-29 02:00:00,106.83,107.26,106.76,107.11,22549700113.0
2007-08-29 03:00:00,107.12,107.17,106.65,106.99,19551200114.0
2007-08-29 04:00:00,106.99,107.05,106.91,106.96,14526400043.0
2007-08-29 05:00:00,106.96,107.26,106.89,107.24,16581800076.0
2007-08-29 06:00:00,107.24,107.57,107.21,107.39,29973800137.0
2007-08-29 07:00:00,107.4,107.49,107.105,107.2,21445600054.0
2007-08-29 08:00:00,107.2,107.69,107.155,107.47,56794300319.0
2007-08-29 09:00:00,107.46,107.75,107.3,107.52,101343500006.0
2007-08-29 10:00:00,107.53,107.81,107.4,107.53,85506869966.0
2007-08-29 11:00:00,107.52,107.96,107.52,107.76,98789599121.0
2007-08-29 12:00:00,107.76,108.61,107.67,108.54,96874799400.0
2007-08-29 13:00:00,108.55,108.59,108.12,108.24,87577599327.0
2007-08-29 14:00:00,108.23,108.42,108.04,108.23,73626600014.0
2007-08-29 15:00:00,108.23,108.8,108.21,108.29,78058400000.0
2007-08-29 16:00:00,108.28,108.47,108.0,108.39,79454499834.0
2007-08-29 17:00:00,108.42,109.1,108.36,109.05,84826399469.0
2007-08-29 18:00:00,109.05,109.1,108.59,108.65,13768999999.0
2007-08-29 19:00:00,108.635,108.69,108.255,108.45,18800600023.0
2007-08-29 20:00:00,108.45,108.94,108.44,108.71,18202000037.0
2007-08-29 21:00:00,108.685,109.54,108.68,109.5,22585051977.0
2007-08-29 22:00:00,109.51,109.72,109.47,109.54,12651599978.0
2007-08-29 23:00:00,109.53,109.955,109.495,109.545,7207099996.0
2007-08-30 00:00:00,109.545,109.56,109.195,109.23,12802499953.0
2007-08-30 01:00:00,109.225,109.23,108.96,109.005,14286600055.0
2007-08-30 02:00:00,109.01,109.1,108.805,108.96,25843900075.0
2007-08-30 03:00:00,108.955,109.15,108.9,109.1,21241900069.0
2007-08-30 04:00:00,109.105,109.38,109.09,109.24,19323700014.0
2007-08-30 05:00:00,109.24,109.26,108.98,109.04,12299600019.0
2007-08-30 06:00:00,109.04,109.06,108.645,108.72,22937800074.0
2007-08-30 07:00:00,108.72,108.78,108.44,108.57,36460700133.0
2007-08-30 08:00:00,108.57,108.865,108.47,108.65,42500199990.0
2007-08-30 09:00:00,108.64,108.84,108.43,108.76,97960598944.0
2007-08-30 10:00:00,108.79,108.88,108.48,108.695,78855799095.0
2007-08-30 11:00:00,108.67,108.73,108.16,108.27,74901699905.0
2007-08-30 12:00:00,108.26,108.49,108.25,108.405,48024100196.0
2007-08-30 13:00:00,108.41,108.84,108.385,108.82,21680800016.0
2007-08-30 14:00:00,108.82,109.1,108.61,108.97,33465300000.0
2007-08-30 15:00:00,108.97,108.99,108.37,108.86,42531143520.0
2007-08-30 16:00:00,108.86,109.67,108.69,109.49,44892900015.0
2007-08-30 17:00:00,109.5,110.02,109.45,109.59,41790600030.0
2007-08-30 18:00:00,109.58,109.96,109.17,109.89,26532281838.0
2007-08-30 19:00:00,109.885,109.95,109.57,109.72,17994200004.0
2007-08-30 20:00:00,109.73,109.78,109.22,109.315,17921099977.0
2007-08-30 21:00:00,109.31,109.66,109.28,109.395,23720700041.0
2007-08-30 22:00:00,109.395,109.61,109.345,109.4,6906099995.0
2007-08-30 23:00:00,109.4,109.595,109.36,109.51,2412900000.0
2007-08-31 00:00:00,109.51,109.655,109.49,109.61,8350599955.0
2007-08-31 01:00:00,109.595,109.87,109.54,109.82,13140299828.0
2007-08-31 02:00:00,109.82,109.83,109.45,109.52,23836499998.0
2007-08-31 03:00:00,109.52,109.72,109.475,109.71,20684699984.0
2007-08-31 04:00:00,109.71,109.79,109.66,109.74,16976000015.0
2007-08-31 05:00:00,109.74,110.17,109.72,110.12,25660056970.0
2007-08-31 06:00:00,110.12,110.13,109.87,109.95,21702299968.0
2007-08-31 07:00:00,109.92,110.03,109.705,109.79,29767981199.0
2007-08-31 08:00:00,109.79,110.59,109.77,110.4,38566799978.0
2007-08-31 09:00:00,110.41,110.46,110.075,110.195,30249500002.0
2007-08-31 10:00:00,110.19,110.4,110.015,110.2,25186799975.0
2007-08-31 11:00:00,110.2,110.61,110.175,110.54,27107154400.0
2007-08-31 12:00:00,110.54,110.56,110.165,110.52,25979599978.0
2007-08-31 13:00:00,110.51,110.64,110.3,110.34,40215581715.0
2007-08-31 14:00:00,110.33,110.63,110.035,110.49,34943309021.0
2007-08-31 15:00:00,110.49,110.53,110.265,110.29,25780000014.0
2007-08-31 16:00:00,110.33,110.42,109.54,109.54,57478874499.0
2007-08-31 17:00:00,109.54,109.8,109.0,109.66,53779157859.0
2007-08-31 18:00:00,109.65,110.09,109.585,109.87,29158599993.0
2007-08-31 19:00:00,109.87,109.96,109.74,109.8,20794437061.0
2007-08-31 20:00:00,109.8,109.83,109.64,109.75,11318299974.0
2007-08-31 21:00:00,109.76,109.91,109.6,109.61,12908600005.0
2007-08-31 22:00:00,109.62,109.69,109.54,109.61,7378099986.0
2007-09-03 00:00:00,109.65,109.83,109.63,109.82,971700000.0
2007-09-03 01:00:00,109.81,109.85,109.7,109.76,3147500000.0
2007-09-03 02:00:00,109.775,109.81,109.65,109.72,13523999960.0
2007-09-03 03:00:00,109.73,109.95,109.68,109.89,11102900074.0
2007-09-03 04:00:00,109.89,109.96,109.72,109.84,8029199993.0
2007-09-03 05:00:00,109.84,110.0,109.76,109.97,8322099994.0
2007-09-03 06:00:00,109.965,110.12,109.89,110.12,8486100018.0
2007-09-03 07:00:00,110.11,110.29,110.03,110.29,13847800049.0
2007-09-03 08:00:00,110.29,110.32,110.06,110.08,32913200127.0
2007-09-03 09:00:00,110.08,110.24,109.98,110.115,28191000098.0
2007-09-03 10:00:00,110.11,110.19,109.985,110.11,19975267978.0
2007-09-03 11:00:00,110.105,110.17,110.05,110.13,24885288850.0
2007-09-03 12:00:00,110.13,110.19,110.0,110.06,14291999966.0
2007-09-03 13:00:00,110.06,110.07,109.835,110.0,25231400051.0
2007-09-03 14:00:00,110.0,110.0,109.77,109.87,28583399997.0
2007-09-03 15:00:00,109.87,110.06,109.83,109.98,22197700080.0
2007-09-03 16:00:00,109.99,110.13,109.85,110.13,22308000083.0
2007-09-03 17:00:00,110.11,110.16,109.99,110.0,18252899900.0
2007-09-03 18:00:00,110.0,110.09,109.93,110.01,4536900001.0
2007-09-03 19:00:00,110.01,110.08,109.905,110.01,3514900000.0
2007-09-03 20:00:00,110.01,110.05,109.94,109.98,2487399999.0
2007-09-03 21:00:00,109.98,110.1,109.965,110.04,3128100007.0
2007-09-03 22:00:00,110.03,110.14,109.98,110.11,1883100003.0
2007-09-03 23:00:00,110.13,110.19,110.02,110.04,544200000.0
2007-09-04 00:00:00,110.05,110.17,109.905,109.93,1787100000.0
2007-09-04 01:00:00,109.925,110.01,109.88,109.93,6968499985.0
2007-09-04 02:00:00,109.93,110.25,109.86,110.05,18497899986.0
2007-09-04 03:00:00,110.05,110.095,110.0,110.025,10146500003.0
2007-09-04 04:00:00,110.025,110.08,109.96,109.97,8443600000.0
2007-09-04 05:00:00,109.96,110.07,109.93,110.005,10948600041.0
2007-09-04 06:00:00,110.01,110.06,109.96,109.975,6765400005.0
2007-09-04 07:00:00,109.98,110.165,109.92,110.03,15502700045.0
2007-09-04 08:00:00,110.05,110.06,109.85,109.95,29163700194.0
2007-09-04 09:00:00,109.95,109.97,109.16,109.24,36382200135.0
2007-09-04 10:00:00,109.245,109.46,109.19,109.33,39625700152.0
2007-09-04 11:00:00,109.335,109.67,109.24,109.575,35524200110.0
2007-09-04 12:00:00,109.575,109.71,109.5,109.51,30039300158.0
2007-09-04 13:00:00,109.53,109.77,109.445,109.615,25337100276.0
2007-09-04 14:00:00,109.615,109.73,109.41,109.62,32095300315.0
2007-09-04 15:00:00,109.62,109.95,109.49,109.86,42347900234.0
2007-09-04 16:00:00,109.85,110.58,109.77,110.43,38139200325.0
2007-09-04 17:00:00,110.43,110.83,110.24,110.72,43059700366.0
2007-09-04 18:00:00,110.74,110.74,110.53,110.56,20448600174.0
2007-09-04 19:00:00,110.55,110.71,110.44,110.645,18619800150.0
2007-09-04 20:00:00,110.645,110.86,110.515,110.79,19963800174.0
2007-09-04 21:00:00,110.79,110.94,110.71,110.75,18365000196.0
2007-09-04 22:00:00,110.76,110.94,110.68,110.85,10304900001.0
2007-09-04 23:00:00,110.84,110.95,110.56,110.71,4992800002.0
2007-09-05 00:00:00,110.71,110.86,110.61,110.81,7688100004.0
2007-09-05 01:00:00,110.81,110.985,110.66,110.94,9812100000.0
2007-09-05 02:00:00,110.945,110.96,110.695,110.8,12951500044.0
2007-09-05 03:00:00,110.82,110.85,110.655,110.68,15297799955.0
2007-09-05 04:00:00,110.66,110.75,110.52,110.56,10493600009.0
2007-09-05 05:00:00,110.56,110.6,110.41,110.455,15641300045.0
2007-09-05 06:00:00,110.44,110.46,110.075,110.19,20811799986.0
2007-09-05 07:00:00,110.19,110.285,110.05,110.11,18001264455.0
2007-09-05 08:00:00,110.115,110.14,109.85,109.99,26496499961.0
2007-09-05 09:00:00,109.985,110.11,109.735,109.89,23888000011.0
2007-09-05 10:00:00,109.89,110.2,109.86,109.945,28911499872.0
2007-09-05 11:00:00,109.94,110.04,109.63,109.905,31867100014.0
2007-09-05 12:00:00,109.905,109.97,109.77,109.81,17831699995.0
2007-09-05 13:00:00,109.81,109.99,109.485,109.68,28955499995.0
2007-09-05 14:00:00,109.68,109.76,109.42,109.66,40247400222.0
2007-09-05 15:00:00,109.6,110.04,109.48,109.83,37723500104.0
2007-09-05 16:00:00,109.83,109.83,109.28,109.66,49230079081.0
2007-09-05 17:00:00,109.66,109.66,109.24,109.57,30470500070.0
2007-09-05 18:00:00,109.58,109.7,109.46,109.57,15214000057.0
2007-09-05 19:00:00,109.57,109.67,109.36,109.4,15492400059.0
2007-09-05 20:00:00,109.4,109.475,109.11,109.24,26209000059.0
2007-09-05 21:00:00,109.24,109.47,109.19,109.37,23959600171.0
2007-09-05 22:00:00,109.37,109.43,109.3,109.37,4466300010.0
2007-09-05 23:00:00,109.36,109.36,109.1,109.15,5073200011.0
2007-09-06 00:00:00,109.15,109.26,109.13,109.24,8174300022.0
2007-09-06 01:00:00,109.23,109.32,108.93,109.07,15965000056.0
2007-09-06 02:00:00,109.04,109.22,109.0,109.15,23288799848.0
2007-09-06 03:00:00,109.15,109.44,109.13,109.4,27185999812.0
2007-09-06 04:00:00,109.39,109.585,109.39,109.565,16405099931.0
2007-09-06 05:00:00,109.57,109.74,109.54,109.57,16216599977.0
2007-09-06 06:00:00,109.58,109.77,109.56,109.645,16093599976.0
2007-09-06 07:00:00,109.645,109.675,109.44,109.5,21097999944.0
2007-09-06 08:00:00,109.5,109.655,109.37,109.46,29350600077.0
2007-09-06 09:00:00,109.47,109.77,109.46,109.57,34812800070.0
2007-09-06 10:00:00,109.57,109.67,109.49,109.64,28278502724.0
2007-09-06 11:00:00,109.64,109.66,109.24,109.33,35140300138.0
2007-09-06 12:00:00,109.34,109.345,108.91,109.01,35427400005.0
2007-09-06 13:00:00,109.0,109.19,108.91,109.0,37923200094.0
2007-09-06 14:00:00,109.01,109.14,108.86,108.98,50448800178.0
2007-09-06 15:00:00,108.98,109.57,108.95,109.38,66835100174.0
2007-09-06 16:00:00,109.39,109.6,109.2,109.5,46030900165.0
2007-09-06 17:00:00,109.49,109.76,109.3,109.47,37270500098.0
2007-09-06 18:00:00,109.47,109.67,109.43,109.51,9833800000.0
2007-09-06 19:00:00,109.51,109.575,109.28,109.51,14568400038.0
2007-09-06 20:00:00,109.49,109.57,109.37,109.51,8273600000.0
2007-09-06 21:00:00,109.5,109.63,109.48,109.595,10136599999.0
2007-09-06 22:00:00,109.6,109.66,109.505,109.63,4780599999.0
2007-09-06 23:00:00,109.66,109.78,109.605,109.74,3396800014.0
2007-09-07 00:00:00,109.74,109.76,109.62,109.7,6090100042.0
2007-09-07 01:00:00,109.68,109.925,109.595,109.7,14432800032.0
2007-09-07 02:00:00,109.7,109.73,109.56,109.675,19520299862.0
2007-09-07 03:00:00,109.675,109.69,109.405,109.41,22292599909.0
2007-09-07 04:00:00,109.41,109.465,109.34,109.43,18743199881.0
2007-09-07 05:00:00,109.43,109.46,109.2,109.28,17318599934.0
2007-09-07 06:00:00,109.28,109.35,109.19,109.22,26269799888.0
2007-09-07 07:00:00,109.225,109.49,109.2,109.35,24506199890.0
2007-09-07 08:00:00,109.36,109.475,109.27,109.36,25146700006.0
2007-09-07 09:00:00,109.36,109.54,109.14,109.45,30545900047.0
2007-09-07 10:00:00,109.45,109.54,109.41,109.51,20979900039.0
2007-09-07 11:00:00,109.495,109.66,109.44,109.53,23161000173.0
2007-09-07 12:00:00,109.525,109.64,109.4,109.61,28730000170.0
2007-09-07 13:00:00,109.65,109.86,109.41,109.53,33169483632.0
2007-09-07 14:00:00,109.52,109.65,108.62,108.89,61304400167.0
2007-09-07 15:00:00,108.89,108.93,108.07,108.465,61751400030.0
2007-09-07 16:00:00,108.46,108.51,107.81,107.91,41047600050.0
2007-09-07 17:00:00,107.91,107.94,106.97,107.68,48192099936.0
2007-09-07 18:00:00,107.67,107.73,107.32,107.61,27268300101.0
2007-09-07 19:00:00,107.61,107.77,107.51,107.57,19813400045.0
2007-09-07 20:00:00,107.57,107.65,107.38,107.39,21644600089.0
2007-09-07 21:00:00,107.39,107.64,107.335,107.53,20647300061.0
2007-09-07 22:00:00,107.53,107.6,107.38,107.38,11044399982.0
2007-09-09 23:00:00,106.91,107.02,106.835,106.98,196600000.0
2007-09-10 00:00:00,107.0,107.0,106.555,106.61,826100000.0
2007-09-10 01:00:00,106.58,106.97,106.545,106.84,12818699960.0
2007-09-10 02:00:00,106.82,106.915,106.57,106.57,26008399945.0
2007-09-10 03:00:00,106.595,106.91,106.5,106.79,28428500046.0
2007-09-10 04:00:00,106.795,106.89,106.72,106.83,15742700065.0
2007-09-10 05:00:00,106.82,107.14,106.76,107.09,12691300074.0
2007-09-10 06:00:00,107.08,107.27,107.01,107.23,20377100098.0
2007-09-10 07:00:00,107.235,107.26,106.86,106.92,17017300061.0
2007-09-10 08:00:00,106.91,107.09,106.88,107.04,19891400040.0
2007-09-10 09:00:00,107.04,107.24,106.94,107.14,14017800016.0
2007-09-10 10:00:00,107.11,107.39,107.11,107.33,14200100023.0
2007-09-10 11:00:00,107.335,107.73,107.3,107.56,14672500022.0
2007-09-10 12:00:00,107.57,107.74,107.47,107.66,13823700066.0
2007-09-10 13:00:00,107.665,107.72,107.23,107.32,12741500037.0
2007-09-10 14:00:00,107.33,107.8,107.29,107.78,10809800029.0
2007-09-10 15:00:00,107.78,108.13,107.685,107.72,18414500024.0
2007-09-10 16:00:00,107.685,107.76,107.32,107.39,17015500011.0
2007-09-10 17:00:00,107.37,107.73,107.23,107.68,19721599987.0
2007-09-10 18:00:00,107.68,107.71,107.44,107.62,14594899996.0
2007-09-10 19:00:00,107.62,107.86,107.57,107.62,12809799990.0
2007-09-10 20:00:00,107.62,107.97,107.61,107.87,17443799997.0
2007-09-10 21:00:00,107.87,108.24,107.81,107.97,18645100003.0
2007-09-10 22:00:00,107.97,108.08,107.87,108.035,6990300006.0
2007-09-10 23:00:00,108.05,108.165,107.95,107.99,2147499996.0
2007-09-11 00:00:00,107.99,108.01,107.86,107.91,9534099919.0
2007-09-11 01:00:00,107.9,107.91,107.67,107.85,21594599802.0
2007-09-11 02:00:00,107.865,108.055,107.76,107.76,28384599995.0
2007-09-11 03:00:00,107.78,107.9,107.73,107.86,14534500066.0
2007-09-11 04:00:00,107.86,108.07,107.795,108.01,18111600065.0
2007-09-11 05:00:00,108.01,108.1,107.98,108.02,11553400041.0
2007-09-11 06:00:00,108.02,108.24,107.995,108.2,19937500082.0
2007-09-11 07:00:00,108.2,108.41,108.18,108.38,17934900044.0
2007-09-11 08:00:00,108.38,108.41,107.87,107.945,42899300089.0
2007-09-11 09:00:00,107.95,108.52,107.895,108.41,49289800182.0
2007-09-11 10:00:00,108.41,108.94,108.27,108.7,35127800162.0
2007-09-11 11:00:00,108.705,108.77,108.4,108.48,21908300061.0
2007-09-11 12:00:00,108.47,108.52,108.22,108.45,51829600143.0
2007-09-11 13:00:00,108.45,108.81,108.425,108.78,41696100215.0
2007-09-11 14:00:00,108.775,108.99,108.63,108.83,46577200130.0
2007-09-11 15:00:00,108.84,109.25,108.79,108.99,36903200077.0
2007-09-11 16:00:00,108.99,109.37,108.9,109.2,31558100029.0
2007-09-11 17:00:00,109.18,109.35,108.97,109.25,33710000099.0
2007-09-11 18:00:00,109.24,109.47,109.2,109.34,29930400162.0
2007-09-11 19:00:00,109.34,109.54,109.29,109.53,20849100008.0
2007-09-11 20:00:00,109.51,109.8,109.51,109.64,25703999918.0
2007-09-11 21:00:00,109.65,109.74,109.48,109.68,20009999983.0
2007-09-11 22:00:00,109.68,109.71,109.55,109.58,8035899994.0
2007-09-11 23:00:00,109.57,109.73,109.55,109.68,3512699998.0
2007-09-12 00:00:00,109.68,109.68,109.55,109.575,9543600015.0
2007-09-12 01:00:00,109.57,109.6,109.41,109.425,18874699987.0
2007-09-12 02:00:00,109.425,109.53,109.37,109.495,29915700054.0
2007-09-12 03:00:00,109.49,109.51,109.35,109.39,18390100068.0
2007-09-12 04:00:00,109.385,109.53,109.385,109.495,20788600021.0
2007-09-12 05:00:00,109.49,109.74,109.45,109.73,25598600015.0
2007-09-12 06:00:00,109.72,109.74,109.49,109.595,41974700026.0
2007-09-12 07:00:00,109.595,109.625,109.19,109.25,48887400081.0
2007-09-12 08:00:00,109.26,109.34,109.21,109.24,23075900048.0
2007-09-12 09:00:00,109.24,109.48,109.13,109.43,39323099937.0
2007-09-12 10:00:00,109.44,109.64,109.31,109.365,32976600022.0
2007-09-12 11:00:00,109.37,109.49,109.26,109.28,25028200038.0
2007-09-12 12:00:00,109.29,109.46,109.2,109.31,27154599992.0
2007-09-12 13:00:00,109.33,109.56,109.21,109.36,42979699953.0
2007-09-12 14:00:00,109.36,109.69,109.28,109.66,36631100053.0
2007-09-12 15:00:00,109.66,109.9,109.58,109.72,45766855356.0
2007-09-12 16:00:00,109.71,110.3,109.69,110.03,41342099962.0
2007-09-12 17:00:00,110.03,110.2,109.91,110.14,33558899990.0
2007-09-12 18:00:00,110.13,110.24,109.985,110.12,23859599824.0
2007-09-12 19:00:00,110.11,110.19,109.94,110.17,17858899839.0
2007-09-12 20:00:00,110.17,110.25,110.095,110.24,23116799724.0
2007-09-12 21:00:00,110.24,110.26,110.08,110.19,10119800068.0
2007-09-12 22:00:00,110.19,110.24,110.14,110.155,5208499964.0
2007-09-12 23:00:00,110.115,110.15,109.995,110.08,3633400000.0
2007-09-13 00:00:00,110.07,110.135,110.0,110.11,4419199999.0
2007-09-13 01:00:00,110.11,110.14,109.98,110.09,11937599955.0
2007-09-13 02:00:00,110.09,110.33,110.03,110.225,23756900006.0
2007-09-13 03:00:00,110.225,110.295,110.1,110.22,12880399998.0
2007-09-13 04:00:00,110.22,110.27,110.14,110.16,12046400009.0
2007-09-13 05:00:00,110.16,110.22,110.04,110.21,18669000047.0
2007-09-13 06:00:00,110.21,110.33,110.165,110.23,14286100040.0
2007-09-13 07:00:00,110.23,110.25,110.15,110.215,16425950358.0
2007-09-13 08:00:00,110.21,110.4,110.2,110.25,22641000078.0
2007-09-13 09:00:00,110.25,110.605,110.16,110.52,39528900102.0
2007-09-13 10:00:00,110.52,110.965,110.5,110.92,44671000145.0
2007-09-13 11:00:00,110.93,111.25,110.8,111.08,36888900159.0
2007-09-13 12:00:00,111.07,111.21,110.935,111.04,33218700138.0
2007-09-13 13:00:00,111.06,111.09,110.74,110.95,42759766990.0
2007-09-13 14:00:00,110.96,111.15,110.89,111.07,32243800157.0
2007-09-13 15:00:00,111.07,111.31,110.9,111.24,34574800072.0
2007-09-13 16:00:00,111.24,111.74,111.16,111.73,21714600046.0
2007-09-13 17:00:00,111.73,111.8,111.58,111.72,25585900127.0
2007-09-13 18:00:00,111.72,111.88,111.65,111.68,29606000201.0
2007-09-13 19:00:00,111.68,111.89,111.66,111.76,19625700107.0
2007-09-13 20:00:00,111.75,111.79,111.57,111.705,12826200084.0
2007-09-13 21:00:00,111.7,111.76,111.55,111.59,13276099972.0
2007-09-13 22:00:00,111.59,111.61,111.21,111.26,10979399985.0
2007-09-13 23:00:00,111.25,111.25,110.685,110.7,10772899999.0
2007-09-14 00:00:00,110.69,110.955,110.575,110.65,7707300000.0
2007-09-14 01:00:00,110.67,110.925,110.63,110.87,8042400000.0
2007-09-14 02:00:00,110.88,111.14,110.875,111.075,8148500000.0
2007-09-14 03:00:00,111.11,111.37,111.04,111.205,10319900000.0
2007-09-14 04:00:00,111.215,111.265,111.08,111.195,5848500000.0
2007-09-14 05:00:00,111.19,111.2,110.93,111.085,8138600000.0
2007-09-14 06:00:00,111.09,111.245,111.035,111.15,6471200000.0
2007-09-14 07:00:00,111.135,111.175,111.05,111.13,7402400000.0
2007-09-14 08:00:00,111.125,111.675,111.035,111.625,29366599975.0
2007-09-14 09:00:00,111.625,111.64,111.195,111.29,36197554135.0
2007-09-14 10:00:00,111.29,111.52,111.04,111.37,33883299948.0
2007-09-14 11:00:00,111.37,111.52,111.14,111.36,36515600004.0
2007-09-14 12:00:00,111.36,111.4,111.12,111.27,31338999845.0
2007-09-14 13:00:00,111.275,111.41,111.06,111.19,31916299989.0
2007-09-14 14:00:00,111.195,111.7,111.0,111.14,48996900002.0
2007-09-14 15:00:00,111.14,111.6,110.95,111.46,33876800017.0
2007-09-14 16:00:00,111.49,111.83,111.35,111.39,40492599845.0
2007-09-14 17:00:00,111.39,112.04,111.35,112.02,35076399990.0
2007-09-14 18:00:00,112.02,112.11,111.83,111.835,15877400123.0
2007-09-14 19:00:00,111.84,112.05,111.7,112.02,19572000139.0
2007-09-14 20:00:00,112.02,112.12,111.75,111.8,17352700147.0
2007-09-14 21:00:00,111.785,112.0,111.73,111.88,12621200094.0
2007-09-14 22:00:00,111.88,111.98,111.8,111.95,7214499988.0
2007-09-16 23:00:00,111.8,111.84,111.745,111.82,1014900000.0
2007-09-17 00:00:00,111.8,111.81,111.625,111.75,2293700000.0
2007-09-17 01:00:00,111.74,111.85,111.705,111.76,5136099997.0
2007-09-17 02:00:00,111.74,111.99,111.72,111.94,9010500026.0
2007-09-17 03:00:00,111.93,111.98,111.82,111.93,9344999992.0
2007-09-17 04:00:00,111.93,111.995,111.905,111.95,7886099987.0
2007-09-17 05:00:00,111.95,111.95,111.88,111.88,4423700000.0
2007-09-17 06:00:00,111.88,111.88,111.77,111.81,10584899992.0
2007-09-17 07:00:00,111.81,112.34,111.77,112.26,15344299998.0
2007-09-17 08:00:00,112.26,112.43,112.16,112.29,27619800086.0
2007-09-17 09:00:00,112.29,112.54,111.83,111.88,33445000062.0
2007-09-17 10:00:00,111.885,112.01,111.69,111.71,23292000091.0
2007-09-17 11:00:00,111.71,111.82,111.4,111.46,26141100013.0
2007-09-17 12:00:00,111.45,111.6,111.235,111.58,28536499993.0
2007-09-17 13:00:00,111.575,111.82,111.5,111.78,25923000082.0
2007-09-17 14:00:00,111.78,111.9,111.61,111.89,32057900117.0
2007-09-17 15:00:00,111.9,112.19,111.83,112.0,24152000134.0
2007-09-17 16:00:00,112.0,112.23,111.8,111.86,17707400115.0
2007-09-17 17:00:00,111.9,112.0,111.4,111.51,21395500085.0
2007-09-17 18:00:00,111.51,111.96,111.48,111.82,19859700049.0
2007-09-17 19:00:00,111.81,111.89,111.77,111.82,8539499998.0
2007-09-17 20:00:00,111.82,112.03,111.78,112.02,7314999996.0
2007-09-17 21:00:00,112.005,112.19,111.95,112.02,10459399983.0
2007-09-17 22:00:00,112.02,112.08,111.95,111.95,5554999992.0
2007-09-17 23:00:00,111.95,112.05,111.87,111.95,2938100000.0
2007-09-18 00:00:00,111.955,111.98,111.865,111.88,5277300001.0
2007-09-18 01:00:00,111.88,111.94,111.725,111.865,13820600007.0
2007-09-18 02:00:00,111.865,111.895,111.74,111.79,14011999971.0
2007-09-18 03:00:00,111.8,111.88,111.54,111.73,26385599959.0
2007-09-18 04:00:00,111.74,112.23,111.705,112.09,22240600007.0
2007-09-18 05:00:00,112.095,112.205,112.07,112.095,9252699994.0
2007-09-18 06:00:00,112.09,112.095,111.85,112.0,12767442937.0
2007-09-18 07:00:00,111.99,112.05,111.79,111.85,9314099995.0
2007-09-18 08:00:00,111.88,111.955,111.59,111.84,27275099984.0
2007-09-18 09:00:00,111.84,112.045,111.81,111.98,25632658359.0
2007-09-18 10:00:00,111.975,112.24,111.95,111.97,15482700013.0
2007-09-18 11:00:00,111.97,112.17,111.88,112.16,16060700048.0
2007-09-18 12:00:00,112.16,112.17,111.95,112.08,14083000036.0
2007-09-18 13:00:00,112.08,112.26,112.015,112.22,10654900025.0
2007-09-18 14:00:00,112.22,113.43,112.17,113.25,33906352145.0
2007-09-18 15:00:00,113.24,113.29,112.88,113.04,22875895572.0
2007-09-18 16:00:00,113.025,113.29,112.99,113.28,17948100028.0
2007-09-18 17:00:00,113.28,113.28,113.05,113.05,14476400037.0
2007-09-18 18:00:00,113.05,113.14,112.97,113.06,8077900028.0
2007-09-18 19:00:00,113.06,113.27,113.03,113.25,11064800008.0
2007-09-18 20:00:00,113.245,113.92,113.05,113.825,55981399998.0
2007-09-18 21:00:00,113.82,114.765,113.785,114.62,44545500006.0
2007-09-18 22:00:00,114.615,114.71,114.465,114.535,12963399998.0
2007-09-18 23:00:00,114.54,114.575,114.225,114.415,7136798193.0
2007-09-19 00:00:00,114.41,114.415,114.18,114.265,7554500001.0
2007-09-19 01:00:00,114.265,114.32,114.06,114.1,11600899977.0
2007-09-19 02:00:00,114.09,114.325,114.06,114.2,18379899996.0
2007-09-19 03:00:00,114.2,114.77,114.175,114.7,22112099953.0
2007-09-19 04:00:00,114.68,114.84,114.51,114.705,16404699987.0
2007-09-19 05:00:00,114.72,114.82,114.67,114.78,9308097649.0
2007-09-19 06:00:00,114.77,114.87,114.65,114.73,8799699983.0
2007-09-19 07:00:00,114.72,114.9,114.47,114.485,13911900022.0
2007-09-19 08:00:00,114.485,114.71,114.44,114.61,22710499948.0
2007-09-19 09:00:00,114.61,114.88,114.34,114.5,34556900013.0
2007-09-19 10:00:00,114.5,114.56,114.31,114.34,24231673996.0
2007-09-19 11:00:00,114.35,114.49,114.12,114.12,19296800064.0
2007-09-19 12:00:00,114.12,114.29,113.87,113.9,23411199983.0
2007-09-19 13:00:00,113.9,114.46,113.665,114.45,16360100019.0
2007-09-19 14:00:00,114.43,114.46,113.93,114.21,15772873178.0
2007-09-19 15:00:00,114.19,114.45,114.07,114.45,14849900029.0
2007-09-19 16:00:00,114.45,114.56,114.17,114.43,18271200047.0
2007-09-19 17:00:00,114.44,114.58,114.325,114.51,15118200014.0
2007-09-19 18:00:00,114.495,114.63,114.29,114.39,19970099954.0
2007-09-19 19:00:00,114.39,114.46,114.14,114.37,15005067765.0
2007-09-19 20:00:00,114.365,114.54,114.18,114.45,15475699976.0
2007-09-19 21:00:00,114.44,114.5,114.27,114.295,9565299988.0
2007-09-19 22:00:00,114.3,114.42,114.23,114.31,7651800000.0
2007-09-19 23:00:00,114.27,114.295,114.15,114.19,2943500000.0
2007-09-20 00:00:00,114.2,114.34,114.15,114.33,5353099992.0
2007-09-20 01:00:00,114.33,114.45,114.27,114.4,9695800012.0
2007-09-20 02:00:00,114.4,114.475,114.32,114.4,15479400003.0
2007-09-20 03:00:00,114.38,114.41,114.24,114.335,14012299974.0
2007-09-20 04:00:00,114.33,114.395,114.21,114.335,13041600037.0
2007-09-20 05:00:00,114.335,114.365,114.26,114.31,9232499997.0
2007-09-20 06:00:00,114.31,114.36,114.22,114.33,10860300031.0
2007-09-20 07:00:00,114.33,114.345,114.175,114.28,15762100074.0
2007-09-20 08:00:00,114.28,114.625,114.21,114.55,42578199930.0
2007-09-20 09:00:00,114.55,114.555,113.92,114.31,50795099995.0
2007-09-20 10:00:00,114.31,114.37,114.07,114.2,24238460895.0
2007-09-20 11:00:00,114.2,114.32,114.04,114.21,25498388560.0
2007-09-20 12:00:00,114.21,114.44,114.025,114.34,34685699833.0
2007-09-20 13:00:00,114.34,114.875,114.3,114.71,49877099968.0
2007-09-20 14:00:00,114.72,115.05,114.67,114.92,52706999984.0
2007-09-20 15:00:00,114.92,115.07,114.61,114.82,39626800006.0
2007-09-20 16:00:00,114.81,114.9,114.37,114.47,40684399954.0
2007-09-20 17:00:00,114.47,114.53,113.82,113.98,38878900016.0
2007-09-20 18:00:00,113.98,114.24,113.96,114.21,20284700061.0
2007-09-20 19:00:00,114.21,114.35,114.1,114.2,17679199969.0
2007-09-20 20:00:00,114.205,114.58,114.19,114.33,25109299985.0
2007-09-20 21:00:00,114.34,114.34,114.125,114.24,20240999990.0
2007-09-20 22:00:00,114.24,114.465,114.19,114.41,20124000005.0
2007-09-20 23:00:00,114.385,114.525,114.3,114.42,8770099999.0
2007-09-21 00:00:00,114.41,114.57,114.335,114.48,9070399987.0
2007-09-21 01:00:00,114.48,114.89,114.47,114.83,22341999998.0
2007-09-21 02:00:00,114.83,115.0,114.6,115.0,29104799966.0
2007-09-21 03:00:00,115.005,115.03,114.8,114.945,20543899930.0
2007-09-21 04:00:00,114.95,115.03,114.77,114.9,15948599969.0
2007-09-21 05:00:00,114.9,115.07,114.86,114.95,16985599930.0
2007-09-21 06:00:00,114.94,115.47,114.9,115.42,28005399898.0
2007-09-21 07:00:00,115.41,115.42,114.97,115.015,31011599917.0
2007-09-21 08:00:00,115.02,115.34,114.91,115.19,44379399805.0
2007-09-21 09:00:00,115.19,115.36,115.0,115.205,32496399947.0
2007-09-21 10:00:00,115.22,115.43,115.04,115.4,37119666403.0
2007-09-21 11:00:00,115.4,115.44,115.2,115.35,30452199868.0
2007-09-21 12:00:00,115.34,115.565,115.31,115.43,24971199955.0
2007-09-21 13:00:00,115.43,115.54,115.22,115.3,23325499992.0
2007-09-21 14:00:00,115.3,115.49,114.95,115.34,31687699981.0
2007-09-21 15:00:00,115.36,115.47,115.095,115.245,31975600004.0
2007-09-21 16:00:00,115.25,115.51,115.2,115.38,23855099993.0
2007-09-21 17:00:00,115.36,115.57,115.35,115.48,22206099974.0
2007-09-21 18:00:00,115.49,116.04,115.465,115.83,19407899983.0
2007-09-21 19:00:00,115.82,115.87,115.375,115.46,11645100001.0
2007-09-21 20:00:00,115.46,115.49,115.16,115.31,12727199999.0
2007-09-21 21:00:00,115.31,115.36,115.215,115.27,9608799998.0
2007-09-21 22:00:00,115.27,115.47,115.175,115.34,7749900004.0
2007-09-23 23:00:00,115.34,115.37,115.34,115.37,12000000.0
2007-09-24 00:00:00,115.36,115.55,115.36,115.38,2053100978.0
2007-09-24 01:00:00,115.37,115.46,115.26,115.365,6613900000.0
2007-09-24 02:00:00,115.37,115.39,115.26,115.305,8558700000.0
2007-09-24 03:00:00,115.31,115.47,115.22,115.3,13317399998.0
2007-09-24 04:00:00,115.32,115.43,115.22,115.285,11419200000.0
2007-09-24 05:00:00,115.28,115.32,115.225,115.315,9980400000.0
2007-09-24 06:00:00,115.32,115.37,115.28,115.315,9066300000.0
2007-09-24 07:00:00,115.32,115.37,115.1,115.13,11787600005.0
2007-09-24 08:00:00,115.12,115.36,114.92,114.96,28985700005.0
2007-09-24 09:00:00,114.95,115.2,114.87,114.91,33177000043.0
2007-09-24 10:00:00,114.92,115.05,114.63,114.78,27413099905.0
2007-09-24 11:00:00,114.78,114.85,114.69,114.745,20018849145.0
2007-09-24 12:00:00,114.745,115.16,114.67,114.93,27689099877.0
2007-09-24 13:00:00,114.93,115.18,114.835,114.88,24050299931.0
2007-09-24 14:00:00,114.88,115.08,114.76,114.83,27860299983.0
2007-09-24 15:00:00,114.81,115.01,114.67,114.76,28991199934.0
2007-09-24 16:00:00,114.76,114.97,114.61,114.87,29781899977.0
2007-09-24 17:00:00,114.87,114.87,114.65,114.79,29748564951.0
2007-09-24 18:00:00,114.78,114.88,114.73,114.74,11438799985.0
2007-09-24 19:00:00,114.74,114.78,114.53,114.55,11171399976.0
2007-09-24 20:00:00,114.55,114.77,114.53,114.75,12090799983.0
2007-09-24 21:00:00,114.75,114.75,114.43,114.495,10972199991.0
2007-09-24 22:00:00,114.495,114.6,114.46,114.55,11194999995.0
2007-09-24 23:00:00,114.55,114.69,114.5,114.61,5220200000.0
2007-09-25 00:00:00,114.635,114.655,114.46,114.545,8673399996.0
2007-09-25 01:00:00,114.54,114.61,114.41,114.47,13500099999.0
2007-09-25 02:00:00,114.46,114.505,114.01,114.06,24984399996.0
2007-09-25 03:00:00,114.09,114.48,113.99,114.28,20869400001.0
2007-09-25 04:00:00,114.28,114.3,114.16,114.2,12697700001.0
2007-09-25 05:00:00,114.2,114.28,114.11,114.145,15679800004.0
2007-09-25 06:00:00,114.15,114.41,114.1,114.26,17111200000.0
2007-09-25 07:00:00,114.27,114.425,114.15,114.33,20328200004.0
2007-09-25 08:00:00,114.33,114.335,114.14,114.28,32564200013.0
2007-09-25 09:00:00,114.28,114.29,113.92,114.11,23767799996.0
2007-09-25 10:00:00,114.09,114.28,114.06,114.24,18294799992.0
2007-09-25 11:00:00,114.24,114.58,114.195,114.255,21948000000.0
2007-09-25 12:00:00,114.26,114.31,113.88,113.94,22064200026.0
2007-09-25 13:00:00,113.945,113.98,113.76,113.94,27776094283.0
2007-09-25 14:00:00,113.94,114.11,113.87,113.94,28044800111.0
2007-09-25 15:00:00,113.94,114.13,113.76,114.01,26965400010.0
2007-09-25 16:00:00,114.0,114.52,113.86,114.23,32665458028.0
2007-09-25 17:00:00,114.22,114.42,114.19,114.36,20517900006.0
2007-09-25 18:00:00,114.35,114.43,114.27,114.42,10720100004.0
2007-09-25 19:00:00,114.41,114.45,114.2,114.38,8160400004.0
2007-09-25 20:00:00,114.38,114.4,114.2,114.36,5375400006.0
2007-09-25 21:00:00,114.36,114.36,114.01,114.27,9867975001.0
2007-09-25 22:00:00,114.27,114.44,114.22,114.3,12252899999.0
2007-09-25 23:00:00,114.28,114.42,114.02,114.16,2030374984.0
2007-09-26 00:00:00,114.17,114.21,114.05,114.14,4015850646.0
2007-09-26 01:00:00,114.11,114.24,114.02,114.13,5441500000.0
2007-09-26 02:00:00,114.13,114.26,114.1,114.2,12975200000.0
2007-09-26 03:00:00,114.21,114.36,114.12,114.24,12366900000.0
2007-09-26 04:00:00,114.24,114.33,114.16,114.32,11464800002.0
2007-09-26 05:00:00,114.32,114.36,114.11,114.23,10988200001.0
2007-09-26 06:00:00,114.23,114.24,114.08,114.12,9203100006.0
2007-09-26 07:00:00,114.11,114.17,113.87,113.91,16416800001.0
2007-09-26 08:00:00,113.92,114.15,113.86,113.93,25680799992.0
2007-09-26 09:00:00,113.93,114.18,113.78,114.05,40081977772.0
2007-09-26 10:00:00,114.05,114.61,114.03,114.24,35496500151.0
2007-09-26 11:00:00,114.24,114.35,114.12,114.24,31215600171.0
2007-09-26 12:00:00,114.24,114.42,114.12,114.33,22120900064.0
2007-09-26 13:00:00,114.32,114.65,114.26,114.62,36650800279.0
2007-09-26 14:00:00,114.64,114.97,114.54,114.78,35011100143.0
2007-09-26 15:00:00,114.77,114.97,114.665,114.93,35876000139.0
2007-09-26 16:00:00,114.92,115.135,114.69,114.98,35034500037.0
2007-09-26 17:00:00,114.96,115.14,114.87,115.13,25547500128.0
2007-09-26 18:00:00,115.12,115.16,114.96,115.02,11527600021.0
2007-09-26 19:00:00,115.02,115.2,114.64,114.7,26496800255.0
2007-09-26 20:00:00,114.7,114.89,114.61,114.77,15790100005.0
2007-09-26 21:00:00,114.77,115.14,114.75,115.06,17796100098.0
2007-09-26 22:00:00,115.07,115.17,114.99,115.06,9178000032.0
2007-09-26 23:00:00,115.04,115.06,114.74,114.89,5546600000.0
2007-09-27 00:00:00,114.89,115.005,114.86,114.895,6377500017.0
2007-09-27 01:00:00,114.9,114.95,114.77,114.84,8605400012.0
2007-09-27 02:00:00,114.84,114.975,114.81,114.85,22384900090.0
2007-09-27 03:00:00,114.85,114.96,114.81,114.91,20744600116.0
2007-09-27 04:00:00,114.91,114.93,114.77,114.91,17882500025.0
2007-09-27 05:00:00,114.905,115.16,114.89,115.14,14675799984.0
2007-09-27 06:00:00,115.14,115.245,115.07,115.205,13753000020.0
2007-09-27 07:00:00,115.21,115.26,115.07,115.18,17739799967.0
2007-09-27 08:00:00,115.18,115.605,115.16,115.47,42441000212.0
2007-09-27 09:00:00,115.47,115.6,115.18,115.24,28121499993.0
2007-09-27 10:00:00,115.24,115.43,115.04,115.29,25655099996.0
2007-09-27 11:00:00,115.28,115.44,115.13,115.32,24377100082.0
2007-09-27 12:00:00,115.33,115.48,115.31,115.43,24185300108.0
2007-09-27 13:00:00,115.43,115.54,115.3,115.43,34519300136.0
2007-09-27 14:00:00,115.42,115.46,115.2,115.37,51832772019.0
2007-09-27 15:00:00,115.36,115.37,115.04,115.255,30245400033.0
2007-09-27 16:00:00,115.255,115.45,115.12,115.42,38814800017.0
2007-09-27 17:00:00,115.43,115.53,115.14,115.4,25730185616.0
2007-09-27 18:00:00,115.39,115.64,115.33,115.39,13928300008.0
2007-09-27 19:00:00,115.38,115.42,115.1,115.27,14230000008.0
2007-09-27 20:00:00,115.27,115.51,115.27,115.41,16386700002.0
2007-09-27 21:00:00,115.41,115.51,115.41,115.46,7892474724.0
2007-09-27 22:00:00,115.46,115.49,115.28,115.35,5737200001.0
2007-09-27 23:00:00,115.36,115.44,115.3,115.39,2237500000.0
2007-09-28 00:00:00,115.37,115.44,115.26,115.29,3318499996.0
2007-09-28 01:00:00,115.31,115.39,115.22,115.31,14224600003.0
2007-09-28 02:00:00,115.3,115.44,115.135,115.17,19552400022.0
2007-09-28 03:00:00,115.17,115.18,114.66,114.93,42343500222.0
2007-09-28 04:00:00,114.93,115.075,114.86,115.06,24139600119.0
2007-09-28 05:00:00,115.06,115.145,114.94,115.085,20885400177.0
2007-09-28 06:00:00,115.085,115.17,114.9,114.97,20412900084.0
2007-09-28 07:00:00,114.97,115.03,114.83,115.025,25040100106.0
2007-09-28 08:00:00,115.025,115.28,114.9,115.23,41479599998.0
2007-09-28 09:00:00,115.23,115.29,114.955,115.25,38805200000.0
2007-09-28 10:00:00,115.25,115.52,115.185,115.46,33705899999.0
2007-09-28 11:00:00,115.44,115.63,115.205,115.5,26339399872.0
2007-09-28 12:00:00,115.5,115.51,115.185,115.37,34776629579.0
2007-09-28 13:00:00,115.36,115.57,115.32,115.51,29136799642.0
2007-09-28 14:00:00,115.5,115.97,115.44,115.745,41430099837.0
2007-09-28 15:00:00,115.745,115.76,115.44,115.61,33927699943.0
2007-09-28 16:00:00,115.61,115.73,115.24,115.71,36667399957.0
2007-09-28 17:00:00,115.725,115.85,115.335,115.4,37266899840.0
2007-09-28 18:00:00,115.4,115.4,115.08,115.26,19117700012.0
2007-09-28 19:00:00,115.25,115.62,115.21,115.57,21693699869.0
2007-09-28 20:00:00,115.57,115.74,115.415,115.43,24185999795.0
2007-09-28 21:00:00,115.415,115.54,115.35,115.46,16330399861.0
2007-09-28 22:00:00,115.46,115.64,115.39,115.64,13356199982.0
2007-10-01 00:00:00,115.55,115.65,115.51,115.57,2307600000.0
2007-10-01 01:00:00,115.62,115.74,115.515,115.72,9834200000.0
2007-10-01 02:00:00,115.72,115.74,115.56,115.61,17427599908.0
2007-10-01 03:00:00,115.61,115.63,115.345,115.58,15653199948.0
2007-10-01 04:00:00,115.58,115.77,115.51,115.73,16171498057.0
2007-10-01 05:00:00,115.72,115.85,115.695,115.79,11503399964.0
2007-10-01 06:00:00,115.78,115.91,115.69,115.83,19881199863.0
2007-10-01 07:00:00,115.83,115.84,115.66,115.78,17064699988.0
2007-10-01 08:00:00,115.78,115.96,115.72,115.85,17439499933.0
2007-10-01 09:00:00,115.84,116.38,115.8,116.25,33149699844.0
2007-10-01 10:00:00,116.25,116.33,116.1,116.21,24208199932.0
2007-10-01 11:00:00,116.18,116.53,116.17,116.39,23165799865.0
2007-10-01 12:00:00,116.41,116.74,116.37,116.53,19566299974.0
2007-10-01 13:00:00,116.53,116.54,115.88,116.17,29714399951.0
2007-10-01 14:00:00,116.17,116.77,116.11,116.63,20851599911.0
2007-10-01 15:00:00,116.63,116.74,116.415,116.72,17403713629.0
2007-10-01 16:00:00,116.73,116.79,116.39,116.45,21681999997.0
2007-10-01 17:00:00,116.42,116.75,116.365,116.72,21751199968.0
2007-10-01 18:00:00,116.72,116.74,116.55,116.55,11229899930.0
2007-10-01 19:00:00,116.53,116.79,116.53,116.73,9689199973.0
2007-10-01 20:00:00,116.72,116.83,116.68,116.77,9336599959.0
2007-10-01 21:00:00,116.79,116.8,116.58,116.66,8626099984.0
2007-10-01 22:00:00,116.67,116.75,116.58,116.64,6988399978.0
2007-10-01 23:00:00,116.65,116.72,116.57,116.62,1731200000.0
2007-10-02 00:00:00,116.62,116.72,116.5,116.67,4621399998.0
2007-10-02 01:00:00,116.69,116.71,116.6,116.65,8861799990.0
2007-10-02 02:00:00,116.63,116.69,116.53,116.595,26362799979.0
2007-10-02 03:00:00,116.58,116.62,116.34,116.355,23345300000.0
2007-10-02 04:00:00,116.355,116.4,116.165,116.22,16436100006.0
2007-10-02 05:00:00,116.21,116.22,116.03,116.04,14077899990.0
2007-10-02 06:00:00,116.035,116.14,115.93,116.12,15600900000.0
2007-10-02 07:00:00,116.12,116.16,115.92,116.07,11233499959.0
2007-10-02 08:00:00,116.08,116.08,115.79,115.855,45508899929.0
2007-10-02 09:00:00,115.855,115.99,115.75,115.9,38862399983.0
2007-10-02 10:00:00,115.9,116.37,115.85,116.08,32216799963.0
2007-10-02 11:00:00,116.08,116.12,115.805,115.93,32926599954.0
2007-10-02 12:00:00,115.92,116.26,115.795,115.89,31739199824.0
2007-10-02 13:00:00,115.905,116.01,115.83,115.96,29856399653.0
2007-10-02 14:00:00,115.97,116.29,115.96,116.12,24058799880.0
2007-10-02 15:00:00,116.11,116.18,115.95,116.09,27450099871.0
2007-10-02 16:00:00,116.09,116.16,115.65,115.82,34468999984.0
2007-10-02 17:00:00,115.82,115.9,115.7,115.78,25267199996.0
2007-10-02 18:00:00,115.77,116.1,115.72,116.09,18405199990.0
2007-10-02 19:00:00,116.08,116.17,115.93,116.12,14269599998.0
2007-10-02 20:00:00,116.13,116.27,116.06,116.07,11639300055.0
2007-10-02 21:00:00,116.07,116.15,116.02,116.045,9348900102.0
2007-10-02 22:00:00,116.06,116.09,115.94,115.96,8447999981.0
2007-10-02 23:00:00,115.94,115.98,115.715,115.745,6134500000.0
2007-10-03 00:00:00,115.76,115.84,115.695,115.82,8036600080.0
2007-10-03 01:00:00,115.825,115.885,115.7,115.76,16737900081.0
2007-10-03 02:00:00,115.74,115.95,115.69,115.92,20632300226.0
2007-10-03 03:00:00,115.92,116.28,115.79,116.24,17055400037.0
2007-10-03 04:00:00,116.22,116.3,116.14,116.15,18193900182.0
2007-10-03 05:00:00,116.15,116.24,116.05,116.22,11708700130.0
2007-10-03 06:00:00,116.22,116.255,116.15,116.22,12591600095.0
2007-10-03 07:00:00,116.23,116.32,116.03,116.05,20625100131.0
2007-10-03 08:00:00,116.05,116.57,116.02,116.51,36022499929.0
2007-10-03 09:00:00,116.51,116.65,116.24,116.33,48872699734.0
2007-10-03 10:00:00,116.33,116.53,116.18,116.3,43419599828.0
2007-10-03 11:00:00,116.3,116.59,116.29,116.48,29686499867.0
2007-10-03 12:00:00,116.48,116.72,116.44,116.62,38893999879.0
2007-10-03 13:00:00,116.61,116.74,116.53,116.74,32867899850.0
2007-10-03 14:00:00,116.74,116.99,116.55,116.86,34296399928.0
2007-10-03 15:00:00,116.86,117.1,116.83,116.97,35407499837.0
2007-10-03 16:00:00,116.94,117.24,116.89,117.14,33640600022.0
2007-10-03 17:00:00,117.14,117.21,116.99,117.18,23802099969.0
2007-10-03 18:00:00,117.18,117.24,116.8,116.9,21592800001.0
2007-10-03 19:00:00,116.9,117.01,116.87,116.94,13913800035.0
2007-10-03 20:00:00,116.94,116.99,116.79,116.97,14824899966.0
2007-10-03 21:00:00,116.97,117.08,116.86,116.94,12791000057.0
2007-10-03 22:00:00,116.92,116.97,116.84,116.87,9931000033.0
2007-10-03 23:00:00,116.85,116.925,116.79,116.9,5805199998.0
2007-10-04 00:00:00,116.895,116.9,116.59,116.7,9972800012.0
2007-10-04 01:00:00,116.7,116.83,116.6,116.79,13961399974.0
2007-10-04 02:00:00,116.795,116.93,116.73,116.875,12320099996.0
2007-10-04 03:00:00,116.85,116.89,116.79,116.79,11523599989.0
2007-10-04 04:00:00,116.82,116.835,116.75,116.78,5357999995.0
2007-10-04 05:00:00,116.77,116.805,116.43,116.55,17385400010.0
2007-10-04 06:00:00,116.55,116.57,116.36,116.43,23083099972.0
2007-10-04 07:00:00,116.43,116.595,116.38,116.41,17871700059.0
2007-10-04 08:00:00,116.41,116.66,116.32,116.6,38325399942.0
2007-10-04 09:00:00,116.61,116.72,116.49,116.61,28099700002.0
2007-10-04 10:00:00,116.6,116.77,116.565,116.69,19128699994.0
2007-10-04 11:00:00,116.69,117.01,116.57,117.01,33785099942.0
2007-10-04 12:00:00,117.01,117.01,116.805,116.9,29532000156.0
2007-10-04 13:00:00,116.89,116.95,116.73,116.82,18886399959.0
2007-10-04 14:00:00,116.83,116.85,116.5,116.66,33367499864.0
2007-10-04 15:00:00,116.655,116.74,116.41,116.51,43561799830.0
2007-10-04 16:00:00,116.5,116.81,116.43,116.52,32842699928.0
2007-10-04 17:00:00,116.52,116.815,116.51,116.805,30191100060.0
2007-10-04 18:00:00,116.805,116.86,116.665,116.75,14576699986.0
2007-10-04 19:00:00,116.75,116.85,116.67,116.725,9287499992.0
2007-10-04 20:00:00,116.725,116.87,116.69,116.85,11212699996.0
2007-10-04 21:00:00,116.85,116.9,116.725,116.77,8487699998.0
2007-10-04 22:00:00,116.77,116.9,116.7,116.76,8460700007.0
2007-10-04 23:00:00,116.75,116.88,116.69,116.725,2840700000.0
2007-10-05 00:00:00,116.725,116.855,116.595,116.79,6798800017.0
2007-10-05 01:00:00,116.785,116.84,116.7,116.79,10657700008.0
2007-10-05 02:00:00,116.79,116.83,116.69,116.73,19553700016.0
2007-10-05 03:00:00,116.73,116.77,116.68,116.76,12194300018.0
2007-10-05 04:00:00,116.76,116.79,116.7,116.77,10984200016.0
2007-10-05 05:00:00,116.775,116.81,116.72,116.73,7543800006.0
2007-10-05 06:00:00,116.74,116.775,116.7,116.77,5590800004.0
2007-10-05 07:00:00,116.765,116.84,116.66,116.84,13371100000.0
2007-10-05 08:00:00,116.83,116.87,116.69,116.84,19861400015.0
2007-10-05 09:00:00,116.84,116.96,116.64,116.81,26750399951.0
2007-10-05 10:00:00,116.82,117.1,116.75,117.09,34369999836.0
2007-10-05 11:00:00,117.09,117.12,116.9,117.01,32828399905.0
2007-10-05 12:00:00,117.01,117.29,116.95,117.16,34722199851.0
2007-10-05 13:00:00,117.14,118.34,117.14,118.03,45329399938.0
2007-10-05 14:00:00,118.05,118.84,117.91,118.53,56569500009.0
2007-10-05 15:00:00,118.53,118.95,118.42,118.79,44336299967.0
2007-10-05 16:00:00,118.77,118.99,118.64,118.94,32415900001.0
2007-10-05 17:00:00,118.95,119.29,118.79,119.0,35791400002.0
2007-10-05 18:00:00,119.0,119.22,118.97,119.095,14509999999.0
2007-10-05 19:00:00,119.1,119.16,118.98,119.13,13455399962.0
2007-10-05 20:00:00,119.15,119.19,119.01,119.04,7573200005.0
2007-10-05 21:00:00,119.04,119.12,119.015,119.05,6561499995.0
2007-10-05 22:00:00,119.05,119.36,119.01,119.25,7505200004.0
2007-10-07 23:00:00,119.37,119.45,119.3,119.45,3113600000.0
2007-10-08 00:00:00,119.38,119.42,119.045,119.05,2565699999.0
2007-10-08 01:00:00,119.07,119.21,118.95,119.2,5285100000.0
2007-10-08 02:00:00,119.2,119.21,119.05,119.17,5083899999.0
2007-10-08 03:00:00,119.18,119.31,119.16,119.29,8933899937.0
2007-10-08 04:00:00,119.3,119.32,119.155,119.22,5526799997.0
2007-10-08 05:00:00,119.23,119.24,119.12,119.16,5353099993.0
2007-10-08 06:00:00,119.16,119.24,119.12,119.2,4151399995.0
2007-10-08 07:00:00,119.2,119.38,119.13,119.26,7446599998.0
2007-10-08 08:00:00,119.28,119.3,118.99,119.21,14003500012.0
2007-10-08 09:00:00,119.21,119.51,119.2,119.3,15466399979.0
2007-10-08 10:00:00,119.3,119.51,119.26,119.43,19304699985.0
2007-10-08 11:00:00,119.42,119.5,119.28,119.38,14864599993.0
2007-10-08 12:00:00,119.35,119.51,119.3,119.37,23169199911.0
2007-10-08 13:00:00,119.37,119.41,119.23,119.37,24587799915.0
2007-10-08 14:00:00,119.37,119.44,119.15,119.24,18718899989.0
2007-10-08 15:00:00,119.24,119.35,118.99,119.0,18910300090.0
2007-10-08 16:00:00,119.0,119.32,118.97,119.29,26765999939.0
2007-10-08 17:00:00,119.29,119.29,119.03,119.13,27939899889.0
2007-10-08 18:00:00,119.13,119.18,118.66,118.99,22817999867.0
2007-10-08 19:00:00,118.99,119.09,118.89,118.89,15025999895.0
2007-10-08 20:00:00,118.89,119.01,118.86,118.88,9278199961.0
2007-10-08 21:00:00,118.88,118.95,118.85,118.89,4470999962.0
2007-10-08 22:00:00,118.89,118.96,118.82,118.9,7814099981.0
2007-10-08 23:00:00,118.94,119.095,118.92,119.0,3379800000.0
2007-10-09 00:00:00,119.0,119.0,118.77,118.87,4744499997.0
2007-10-09 01:00:00,118.87,119.05,118.83,118.915,9646699957.0
2007-10-09 02:00:00,118.915,119.045,118.85,118.885,16190699998.0
2007-10-09 03:00:00,118.885,118.9,118.51,118.655,22726199955.0
2007-10-09 04:00:00,118.66,118.75,118.59,118.63,19057499970.0
2007-10-09 05:00:00,118.645,118.75,118.63,118.7,15914499946.0
2007-10-09 06:00:00,118.7,118.715,118.465,118.64,22660200003.0
2007-10-09 07:00:00,118.64,118.86,118.56,118.81,18016099987.0
2007-10-09 08:00:00,118.81,119.01,118.65,118.93,31277500064.0
2007-10-09 09:00:00,118.93,118.97,118.6,118.72,33000200260.0
2007-10-09 10:00:00,118.72,118.86,118.625,118.76,24972900253.0
2007-10-09 11:00:00,118.76,118.82,118.445,118.51,27466200266.0
2007-10-09 12:00:00,118.51,118.77,118.485,118.76,20021800098.0
2007-10-09 13:00:00,118.76,118.83,118.445,118.55,21479500146.0
2007-10-09 14:00:00,118.56,118.81,118.53,118.66,23381100086.0
2007-10-09 15:00:00,118.66,118.73,118.45,118.57,31321800193.0
2007-10-09 16:00:00,118.56,118.9,118.385,118.82,34837300102.0
2007-10-09 17:00:00,118.82,118.92,118.64,118.79,26855400008.0
2007-10-09 18:00:00,118.78,119.09,118.76,119.0,11770300000.0
2007-10-09 19:00:00,119.0,119.03,118.89,118.94,9225000002.0
2007-10-09 20:00:00,118.92,119.34,118.87,119.16,27621000033.0
2007-10-09 21:00:00,119.16,119.26,119.08,119.21,9862000032.0
2007-10-09 22:00:00,119.21,119.41,119.165,119.28,10960400021.0
2007-10-09 23:00:00,119.28,119.55,119.2,119.29,5114699997.0
2007-10-10 00:00:00,119.31,119.345,119.11,119.23,10521199949.0
2007-10-10 01:00:00,119.23,119.32,119.16,119.305,15065999876.0
2007-10-10 02:00:00,119.28,119.38,119.26,119.32,25560899731.0
2007-10-10 03:00:00,119.32,119.355,119.21,119.26,18620499877.0
2007-10-10 04:00:00,119.27,119.34,119.21,119.27,10077199912.0
2007-10-10 05:00:00,119.27,119.32,119.22,119.3,10680799872.0
2007-10-10 06:00:00,119.3,119.36,119.22,119.27,9106799944.0
2007-10-10 07:00:00,119.27,119.49,119.25,119.46,19180600061.0
2007-10-10 08:00:00,119.46,119.8,119.4,119.66,25993600057.0
2007-10-10 09:00:00,119.66,119.78,119.46,119.57,21147900039.0
2007-10-10 10:00:00,119.58,119.73,119.48,119.555,29214400152.0
2007-10-10 11:00:00,119.555,119.7,119.495,119.69,25009700221.0
2007-10-10 12:00:00,119.7,119.87,119.65,119.83,17853300112.0
2007-10-10 13:00:00,119.83,119.92,119.65,119.7,21517300116.0
2007-10-10 14:00:00,119.7,119.76,119.49,119.61,25064700123.0
2007-10-10 15:00:00,119.6,119.61,119.25,119.415,28508200121.0
2007-10-10 16:00:00,119.415,119.48,119.01,119.17,31000700099.0
2007-10-10 17:00:00,119.18,119.49,119.14,119.38,19188900048.0
2007-10-10 18:00:00,119.38,119.47,119.29,119.43,10878200025.0
2007-10-10 19:00:00,119.44,119.47,119.075,119.23,16218400073.0
2007-10-10 20:00:00,119.24,119.47,119.165,119.435,14498700050.0
2007-10-10 21:00:00,119.435,119.62,119.42,119.605,10932700023.0
2007-10-10 22:00:00,119.62,119.65,119.355,119.355,8833600029.0
2007-10-10 23:00:00,119.35,119.38,119.155,119.335,4061700000.0
2007-10-11 00:00:00,119.32,119.35,119.19,119.33,8529799998.0
2007-10-11 01:00:00,119.31,119.35,119.23,119.28,10053500012.0
2007-10-11 02:00:00,119.28,119.33,119.17,119.32,14228600054.0
2007-10-11 03:00:00,119.32,119.42,119.3,119.36,16094900113.0
2007-10-11 04:00:00,119.36,119.4,119.27,119.4,14766299847.0
2007-10-11 05:00:00,119.4,119.445,119.32,119.37,13580699942.0
2007-10-11 06:00:00,119.38,119.56,119.28,119.54,17726999878.0
2007-10-11 07:00:00,119.54,119.595,119.42,119.47,14717100056.0
2007-10-11 08:00:00,119.475,119.85,119.43,119.8,29928399973.0
2007-10-11 09:00:00,119.8,119.84,119.64,119.81,24287200170.0
2007-10-11 10:00:00,119.81,120.04,119.77,120.01,31243600188.0
2007-10-11 11:00:00,120.0,120.16,119.93,120.05,23563400242.0
2007-10-11 12:00:00,120.04,120.36,120.0,120.29,28884900175.0
2007-10-11 13:00:00,120.29,120.41,120.135,120.41,38352900326.0
2007-10-11 14:00:00,120.4,120.53,120.31,120.45,41217100327.0
2007-10-11 15:00:00,120.45,120.55,120.3,120.38,37882700113.0
2007-10-11 16:00:00,120.38,120.75,120.37,120.73,41596198591.0
2007-10-11 17:00:00,120.73,120.91,120.66,120.77,28471400074.0
2007-10-11 18:00:00,120.785,120.96,120.67,120.87,21790500065.0
2007-10-11 19:00:00,120.87,120.91,120.655,120.69,12388600038.0
2007-10-11 20:00:00,120.69,120.73,120.065,120.11,34376900141.0
2007-10-11 21:00:00,120.1,120.2,119.7,120.03,34716499950.0
2007-10-11 22:00:00,120.02,120.12,119.96,119.995,10726299960.0
2007-10-11 23:00:00,120.03,120.3,119.93,120.195,5728900000.0
2007-10-12 00:00:00,120.18,120.23,120.07,120.22,7415900002.0
2007-10-12 01:00:00,120.22,120.38,120.18,120.365,12785500008.0
2007-10-12 02:00:00,120.365,120.38,120.125,120.14,19378499990.0
2007-10-12 03:00:00,120.125,120.19,119.995,120.0,15965000100.0
2007-10-12 04:00:00,120.0,120.08,119.88,120.045,18904700089.0
2007-10-12 05:00:00,120.045,120.07,119.88,119.95,12313100008.0
2007-10-12 06:00:00,119.95,119.99,119.89,119.92,17291600133.0
2007-10-12 07:00:00,119.93,119.93,119.69,119.74,27130500157.0
2007-10-12 08:00:00,119.75,119.93,119.65,119.83,39693200203.0
2007-10-12 09:00:00,119.815,120.05,119.63,120.02,30800700085.0
2007-10-12 10:00:00,120.02,120.07,119.76,120.07,19493399809.0
2007-10-12 11:00:00,120.08,120.17,119.91,120.01,23544100133.0
2007-10-12 12:00:00,120.01,120.1,119.89,120.08,18003999975.0
2007-10-12 13:00:00,120.09,120.09,119.785,119.995,20574699992.0
2007-10-12 14:00:00,119.99,120.74,119.95,120.59,46361099909.0
2007-10-12 15:00:00,120.595,120.91,120.55,120.75,47317699941.0
2007-10-12 16:00:00,120.77,120.86,120.38,120.495,32647199899.0
2007-10-12 17:00:00,120.5,120.785,120.445,120.64,33884699769.0
2007-10-12 18:00:00,120.64,120.72,120.5,120.59,19413800025.0
2007-10-12 19:00:00,120.59,120.615,120.38,120.57,13011300014.0
2007-10-12 20:00:00,120.57,120.76,120.51,120.75,12413700007.0
2007-10-12 21:00:00,120.75,120.84,120.67,120.84,7501000001.0
2007-10-12 22:00:00,120.84,121.03,120.79,120.98,8923200012.0
2007-10-14 23:00:00,120.81,120.87,120.75,120.78,5344500000.0
2007-10-15 00:00:00,120.78,120.91,120.68,120.73,9138400000.0
2007-10-15 01:00:00,120.73,120.92,120.69,120.89,17675199999.0
2007-10-15 02:00:00,120.88,120.98,120.85,120.91,26130700067.0
2007-10-15 03:00:00,120.91,120.95,120.78,120.81,16907800015.0
2007-10-15 04:00:00,120.81,120.82,120.69,120.74,18091300072.0
2007-10-15 05:00:00,120.74,120.8,120.65,120.79,22886700294.0
2007-10-15 06:00:00,120.8,120.92,120.77,120.91,23616300120.0
2007-10-15 07:00:00,120.91,120.99,120.79,120.81,24755700277.0
2007-10-15 08:00:00,120.81,120.9,120.615,120.83,31111300043.0
2007-10-15 09:00:00,120.83,121.25,120.64,121.13,31576000094.0
2007-10-15 10:00:00,121.13,121.23,120.89,121.03,29117700112.0
2007-10-15 11:00:00,121.03,121.1,120.87,121.1,30711200087.0
2007-10-15 12:00:00,121.1,121.13,120.85,120.98,31068400017.0
2007-10-15 13:00:00,120.97,121.05,120.895,120.97,29059600005.0
2007-10-15 14:00:00,120.96,121.2,120.9,121.1,27907000055.0
2007-10-15 15:00:00,121.1,121.26,120.905,120.97,42003300138.0
2007-10-15 16:00:00,120.97,121.0,120.58,120.61,42797800073.0
2007-10-15 17:00:00,120.61,120.65,120.16,120.3,55904700134.0
2007-10-15 18:00:00,120.3,120.37,120.07,120.08,24167300060.0
2007-10-15 19:00:00,120.08,120.21,119.92,120.07,26184799938.0
2007-10-15 20:00:00,120.07,120.08,119.84,119.91,19510499936.0
2007-10-15 21:00:00,119.91,120.11,119.81,120.09,27834399936.0
2007-10-15 22:00:00,120.1,120.21,119.96,120.13,16955499978.0
2007-10-15 23:00:00,120.12,120.37,120.085,120.26,9433200000.0
2007-10-16 00:00:00,120.26,120.305,120.05,120.27,21576399983.0
2007-10-16 01:00:00,120.27,120.38,120.18,120.275,27969800034.0
2007-10-16 02:00:00,120.275,120.29,119.935,119.955,25755100016.0
2007-10-16 03:00:00,119.955,120.08,119.9,120.05,22049800009.0
2007-10-16 04:00:00,120.06,120.17,120.02,120.16,18326200001.0
2007-10-16 05:00:00,120.16,120.28,120.13,120.24,24542200000.0
2007-10-16 06:00:00,120.24,120.3,120.085,120.19,26524099998.0
2007-10-16 07:00:00,120.2,120.26,120.09,120.24,19673900018.0
2007-10-16 08:00:00,120.24,120.385,120.18,120.345,33849599919.0
2007-10-16 09:00:00,120.345,120.345,118.82,119.23,63095999948.0
2007-10-16 10:00:00,119.23,119.75,119.16,119.37,50300099962.0
2007-10-16 11:00:00,119.38,119.45,119.01,119.23,39126500003.0
2007-10-16 12:00:00,119.23,119.43,119.08,119.21,39657199896.0
2007-10-16 13:00:00,119.21,119.38,119.005,119.14,46169799341.0
2007-10-16 14:00:00,119.14,119.28,118.91,119.23,40692099758.0
2007-10-16 15:00:00,119.23,119.66,119.11,119.46,54806599843.0
2007-10-16 16:00:00,119.46,119.555,118.765,118.985,47858299790.0
2007-10-16 17:00:00,118.985,119.38,118.835,119.24,35460899929.0
2007-10-16 18:00:00,119.24,119.355,119.085,119.105,21686299996.0
2007-10-16 19:00:00,119.105,119.185,118.975,119.145,22052100003.0
2007-10-16 20:00:00,119.145,119.235,119.005,119.085,25119700012.0
2007-10-16 21:00:00,119.075,119.155,118.985,119.07,18079500014.0
2007-10-16 22:00:00,119.07,119.43,119.05,119.34,12082999996.0
2007-10-16 23:00:00,119.33,119.49,119.275,119.335,9852900000.0
2007-10-17 00:00:00,119.335,119.505,119.315,119.415,16454300005.0
2007-10-17 01:00:00,119.415,119.635,119.375,119.615,24662300007.0
2007-10-17 02:00:00,119.595,119.615,118.975,119.14,39403600011.0
2007-10-17 03:00:00,119.135,119.255,118.665,118.735,34808199974.0
2007-10-17 04:00:00,118.735,118.895,118.725,118.885,20179599999.0
2007-10-17 05:00:00,118.885,119.155,118.885,119.045,23346399972.0
2007-10-17 06:00:00,119.045,119.055,118.695,118.775,27680100035.0
2007-10-17 07:00:00,118.775,118.82,118.425,118.595,33145199970.0
2007-10-17 08:00:00,118.595,118.815,118.455,118.655,34928999932.0
2007-10-17 09:00:00,118.655,119.085,118.475,119.025,39650199962.0
2007-10-17 10:00:00,119.025,119.095,118.705,119.085,27697899951.0
2007-10-17 11:00:00,119.085,119.335,118.975,119.155,30991299894.0
2007-10-17 12:00:00,119.155,119.255,119.055,119.235,24449699928.0
2007-10-17 13:00:00,119.235,119.985,119.215,119.785,40255500022.0
2007-10-17 14:00:00,119.795,119.995,119.615,119.79,52345395355.0
2007-10-17 15:00:00,119.79,120.145,119.765,119.955,60083800102.0
2007-10-17 16:00:00,119.955,119.995,119.615,119.695,44666099973.0
2007-10-17 17:00:00,119.695,119.825,119.445,119.775,50800700099.0
2007-10-17 18:00:00,119.775,119.855,119.305,119.345,39540500131.0
2007-10-17 19:00:00,119.335,119.485,118.985,119.165,39402200071.0
2007-10-17 20:00:00,119.165,119.435,119.095,119.355,32343500060.0
2007-10-17 21:00:00,119.345,119.675,119.315,119.615,26315500002.0
2007-10-17 22:00:00,119.625,119.835,119.6,119.655,14307200001.0
2007-10-17 23:00:00,119.645,119.705,119.475,119.665,8611700000.0
2007-10-18 00:00:00,119.665,119.675,119.455,119.485,14849300020.0
2007-10-18 01:00:00,119.485,119.495,119.245,119.245,26057200009.0
2007-10-18 02:00:00,119.275,119.595,119.255,119.525,18324800005.0
2007-10-18 03:00:00,119.535,119.835,119.41,119.785,13372300016.0
2007-10-18 04:00:00,119.785,119.825,119.535,119.595,15063099999.0
2007-10-18 05:00:00,119.595,119.605,119.505,119.525,8136300011.0
2007-10-18 06:00:00,119.525,119.675,119.495,119.655,14254299959.0
2007-10-18 07:00:00,119.655,119.795,119.555,119.715,16658899928.0
2007-10-18 08:00:00,119.715,119.875,119.605,119.785,14523099980.0
2007-10-18 09:00:00,119.785,119.865,119.385,119.395,28361200007.0
2007-10-18 10:00:00,119.395,119.395,118.945,119.275,36064300013.0
2007-10-18 11:00:00,119.275,119.385,119.175,119.295,27904900005.0
2007-10-18 12:00:00,119.295,119.355,119.125,119.275,31533400014.0
2007-10-18 13:00:00,119.275,119.275,118.515,118.595,44041100015.0
2007-10-18 14:00:00,118.605,118.615,117.995,118.275,45323600006.0
2007-10-18 15:00:00,118.275,118.705,118.175,118.485,44239200006.0
2007-10-18 16:00:00,118.485,118.665,118.265,118.465,50565200006.0
2007-10-18 17:00:00,118.455,118.815,118.275,118.785,37533000006.0
2007-10-18 18:00:00,118.775,118.785,118.555,118.615,24961900016.0
2007-10-18 19:00:00,118.615,118.825,118.495,118.815,22396100000.0
2007-10-18 20:00:00,118.815,118.965,118.715,118.755,28303200007.0
2007-10-18 21:00:00,118.755,118.875,118.705,118.745,20223200000.0
2007-10-18 22:00:00,118.745,118.805,118.635,118.69,10761000000.0
2007-10-18 23:00:00,118.69,118.715,118.48,118.64,12243699996.0
2007-10-19 00:00:00,118.64,118.67,118.48,118.49,16758300022.0
2007-10-19 01:00:00,118.49,118.64,118.465,118.6,24875400000.0
2007-10-19 02:00:00,118.6,118.605,118.18,118.225,43962499994.0
2007-10-19 03:00:00,118.225,118.265,117.915,118.175,42797400051.0
2007-10-19 04:00:00,118.175,118.265,118.06,118.115,18907400017.0
2007-10-19 05:00:00,118.115,118.225,118.08,118.105,17888399987.0
2007-10-19 06:00:00,118.115,118.245,118.075,118.17,19142600006.0
2007-10-19 07:00:00,118.17,118.195,118.015,118.125,29330999992.0
2007-10-19 08:00:00,118.125,118.295,117.815,118.09,48026300069.0
2007-10-19 09:00:00,118.09,118.41,117.97,118.375,48881500155.0
2007-10-19 10:00:00,118.375,118.435,118.205,118.345,42910900078.0
2007-10-19 11:00:00,118.345,118.475,118.3,118.455,40435900144.0
2007-10-19 12:00:00,118.455,118.905,118.435,118.685,56911600203.0
2007-10-19 13:00:00,119.015,119.685,119.015,119.405,47709700042.0
2007-10-19 14:00:00,119.4,119.585,119.305,119.385,60498100125.0
2007-10-19 15:00:00,119.385,119.525,119.2,119.43,66384200116.0
2007-10-19 16:00:00,119.425,119.475,118.895,119.125,72080300114.0
2007-10-19 17:00:00,119.13,119.495,119.105,119.445,62869900111.0
2007-10-19 18:00:00,119.455,119.515,119.345,119.425,41015000173.0
2007-10-19 19:00:00,119.425,119.465,119.125,119.125,38517300446.0
2007-10-19 20:00:00,119.125,119.2,118.95,118.975,44360600379.0
2007-10-19 21:00:00,118.975,118.985,118.615,118.635,30112400008.0
2007-10-19 22:00:00,118.635,118.685,118.37,118.385,22785000012.0
2007-10-21 23:00:00,117.955,118.03,117.76,117.88,15328600000.0
2007-10-22 00:00:00,117.86,117.87,117.25,117.39,14689000000.0
2007-10-22 01:00:00,117.39,117.59,116.9,117.175,44422800005.0
2007-10-22 02:00:00,117.175,117.705,117.07,117.59,38112400013.0
2007-10-22 03:00:00,117.59,117.64,117.32,117.43,35254300002.0
2007-10-22 04:00:00,117.43,117.72,117.4,117.64,40940300030.0
2007-10-22 05:00:00,117.64,117.96,117.59,117.9,39729099970.0
2007-10-22 06:00:00,117.9,118.02,117.83,117.915,31545300041.0
2007-10-22 07:00:00,117.915,118.27,117.9,118.03,41458100061.0
2007-10-22 08:00:00,118.03,118.145,117.84,117.965,30257200016.0
2007-10-22 09:00:00,117.965,117.995,117.51,117.775,49460700000.0
2007-10-22 10:00:00,117.775,117.815,117.095,117.095,44673799997.0
2007-10-22 11:00:00,117.095,117.31,116.405,116.55,56945200006.0
2007-10-22 12:00:00,116.55,116.615,115.955,115.975,55340099984.0
2007-10-22 13:00:00,115.975,116.3,115.785,116.04,63697099985.0
2007-10-22 14:00:00,116.04,116.915,116.035,116.645,71023999978.0
2007-10-22 15:00:00,116.645,116.825,116.14,116.295,64035300000.0
2007-10-22 16:00:00,116.295,116.695,116.225,116.405,63308699998.0
2007-10-22 17:00:00,116.405,116.495,116.075,116.245,67287199965.0
2007-10-22 18:00:00,116.245,116.535,116.145,116.525,34682100000.0
2007-10-22 19:00:00,116.525,116.785,116.425,116.435,43084099985.0
2007-10-22 20:00:00,116.435,116.565,116.245,116.245,37279800001.0
2007-10-22 21:00:00,116.255,116.625,116.215,116.585,31994200000.0
2007-10-22 22:00:00,116.585,117.165,116.565,116.975,31114300011.0
2007-10-22 23:00:00,116.975,117.065,116.835,117.03,11474900000.0
2007-10-23 00:00:00,117.025,117.185,116.945,116.975,16173000003.0
2007-10-23 01:00:00,116.985,117.145,116.855,116.91,30249900008.0
2007-10-23 02:00:00,116.91,117.12,116.845,117.045,40758099990.0
2007-10-23 03:00:00,117.045,117.205,116.975,117.16,34200300101.0
2007-10-23 04:00:00,117.165,117.29,117.155,117.19,25800200014.0
2007-10-23 05:00:00,117.19,117.49,117.155,117.445,28932200002.0
2007-10-23 06:00:00,117.445,117.455,117.095,117.255,36775500013.0
2007-10-23 07:00:00,117.275,117.42,117.245,117.365,29819299997.0
2007-10-23 08:00:00,117.375,117.795,117.34,117.555,49442999991.0
2007-10-23 09:00:00,117.555,117.71,117.345,117.505,57722300179.0
2007-10-23 10:00:00,117.5,117.75,117.395,117.645,42765700101.0
2007-10-23 11:00:00,117.645,117.915,117.605,117.745,35278400070.0
2007-10-23 12:00:00,117.755,118.03,117.375,117.98,52092600051.0
2007-10-23 13:00:00,117.97,118.855,117.925,118.835,67972519880.0
2007-10-23 14:00:00,118.835,119.2,118.775,119.1,64600699927.0
2007-10-23 15:00:00,119.1,119.295,118.555,118.635,59454199923.0
2007-10-23 16:00:00,118.615,118.73,118.315,118.565,61027999919.0
2007-10-23 17:00:00,118.555,118.615,118.04,118.505,60510579876.0
2007-10-23 18:00:00,118.515,118.735,118.485,118.605,36757799895.0
2007-10-23 19:00:00,118.595,118.835,118.495,118.665,36819799890.0
2007-10-23 20:00:00,118.665,119.0,118.645,118.665,43678599808.0
2007-10-23 21:00:00,118.665,119.035,118.645,118.935,30315099971.0
2007-10-23 22:00:00,118.935,119.03,118.69,118.7,16579999977.0
2007-10-23 23:00:00,118.7,118.865,118.65,118.705,9997000000.0
2007-10-24 00:00:00,118.695,118.895,118.645,118.765,23384400006.0
2007-10-24 01:00:00,118.765,118.88,118.685,118.875,25211199994.0
2007-10-24 02:00:00,118.875,118.9,118.625,118.75,83351299994.0
2007-10-24 03:00:00,118.75,118.985,118.685,118.77,117275100050.0
2007-10-24 04:00:00,118.77,118.81,118.62,118.73,113847300000.0
2007-10-24 05:00:00,118.72,118.755,118.475,118.525,106775600008.0
2007-10-24 06:00:00,118.525,118.605,118.27,118.32,101395300002.0
2007-10-24 07:00:00,118.325,118.335,118.03,118.095,102790799999.0
2007-10-24 08:00:00,118.095,118.38,118.015,118.045,111942500000.0
2007-10-24 09:00:00,118.045,118.16,117.665,118.14,108446800000.0
2007-10-24 10:00:00,118.14,118.42,117.93,117.965,113155000000.0
2007-10-24 11:00:00,117.965,118.26,117.87,118.215,113368500000.0
2007-10-24 12:00:00,118.215,118.23,117.84,117.94,112364300000.0
2007-10-24 13:00:00,117.94,118.155,117.45,117.88,101060500000.0
2007-10-24 14:00:00,117.88,118.125,117.705,118.045,107003200006.0
2007-10-24 15:00:00,118.045,118.335,118.005,118.065,100836300010.0
2007-10-24 16:00:00,118.065,118.065,117.295,117.43,96609299996.0
2007-10-24 17:00:00,117.435,117.595,116.935,117.315,70585900009.0
2007-10-24 18:00:00,117.315,117.515,117.245,117.3,75081100010.0
2007-10-24 19:00:00,117.295,117.44,117.225,117.245,109334000002.0
2007-10-24 20:00:00,117.245,117.615,117.055,117.6,85770900056.0
2007-10-24 21:00:00,117.6,117.95,117.54,117.825,108124600014.0
2007-10-24 22:00:00,117.825,117.98,117.79,117.88,68941099997.0
2007-10-24 23:00:00,117.88,117.95,117.77,117.88,76058000017.0
2007-10-25 00:00:00,117.88,117.9,117.615,117.76,99148300000.0
2007-10-25 01:00:00,117.77,117.77,117.555,117.605,116928699994.0
2007-10-25 02:00:00,117.605,117.7,117.55,117.56,112434900114.0
2007-10-25 03:00:00,117.555,117.735,117.535,117.71,106496500027.0
2007-10-25 04:00:00,117.72,117.88,117.64,117.695,119076300071.0
2007-10-25 05:00:00,117.71,117.78,117.56,117.59,119175900005.0
2007-10-25 06:00:00,117.59,117.675,117.51,117.63,116013600030.0
2007-10-25 07:00:00,117.63,117.73,117.59,117.605,117426500025.0
2007-10-25 08:00:00,117.61,117.775,117.535,117.725,112112800029.0
2007-10-25 09:00:00,117.725,118.055,117.715,118.035,108651600011.0
2007-10-25 10:00:00,118.035,118.24,117.935,118.055,102596000005.0
2007-10-25 11:00:00,118.055,118.42,118.015,118.4,99161100011.0
2007-10-25 12:00:00,118.415,118.59,118.35,118.495,102275800000.0
2007-10-25 13:00:00,118.495,118.87,118.465,118.73,99879699983.0
2007-10-25 14:00:00,118.73,118.755,118.305,118.595,88299000023.0
2007-10-25 15:00:00,118.595,118.605,117.855,117.935,96268800008.0
2007-10-25 16:00:00,117.935,118.485,117.91,118.125,90981500079.0
2007-10-25 17:00:00,118.115,118.23,117.9,117.935,94394500189.0
2007-10-25 18:00:00,117.935,118.035,117.755,117.875,101070700121.0
2007-10-25 19:00:00,117.865,117.925,117.555,117.7,84457500031.0
2007-10-25 20:00:00,117.7,118.065,117.59,118.025,37123399970.0
2007-10-25 21:00:00,118.025,118.165,117.94,118.035,71453800165.0
2007-10-25 22:00:00,118.035,118.155,117.985,118.015,89886900111.0
2007-10-25 23:00:00,118.03,118.405,117.975,118.185,36131600000.0
2007-10-26 00:00:00,118.185,118.34,117.98,117.98,85776200013.0
2007-10-26 01:00:00,117.965,118.095,117.855,118.045,116100200053.0
2007-10-26 02:00:00,118.045,118.285,117.96,118.255,114807900001.0
2007-10-26 03:00:00,118.255,118.45,118.165,118.405,117801100050.0
2007-10-26 04:00:00,118.385,118.55,118.225,118.435,116690299965.0
2007-10-26 05:00:00,118.435,118.495,118.335,118.355,113845500006.0
2007-10-26 06:00:00,118.355,118.37,118.255,118.37,109434699988.0
2007-10-26 07:00:00,118.37,118.665,118.345,118.58,102384200021.0
2007-10-26 08:00:00,118.58,118.895,118.58,118.8,96164500047.0
2007-10-26 09:00:00,118.8,118.96,118.735,118.895,93764800081.0
2007-10-26 10:00:00,118.895,119.07,118.615,118.88,87364799968.0
2007-10-26 11:00:00,118.88,119.265,118.795,118.905,86463600067.0
2007-10-26 12:00:00,118.905,119.075,118.74,118.925,80573200030.0
2007-10-26 13:00:00,118.925,119.035,118.615,118.645,86968300016.0
2007-10-26 14:00:00,118.645,118.975,118.555,118.725,82786500029.0
2007-10-26 15:00:00,118.725,118.815,118.565,118.665,74451800004.0
2007-10-26 16:00:00,118.665,118.835,118.56,118.66,73160300013.0
2007-10-26 17:00:00,118.66,118.805,118.505,118.505,84094100022.0
2007-10-26 18:00:00,118.505,118.595,118.315,118.555,81273600090.0
2007-10-26 19:00:00,118.555,118.775,118.535,118.675,91976500008.0
2007-10-26 20:00:00,118.665,118.775,118.625,118.675,86382600018.0
2007-10-26 21:00:00,118.675,118.735,118.54,118.69,85473900037.0
2007-10-26 22:00:00,118.69,118.855,118.575,118.625,92533400000.0
2007-10-29 00:00:00,118.68,118.68,118.435,118.625,71268000000.0
2007-10-29 01:00:00,118.625,118.97,118.595,118.79,118003600000.0
2007-10-29 02:00:00,118.79,119.05,118.73,118.745,119167100000.0
2007-10-29 03:00:00,118.745,119.06,118.715,119.015,116465299996.0
2007-10-29 04:00:00,119.015,119.06,118.865,118.96,119533200013.0
2007-10-29 05:00:00,118.96,119.06,118.885,118.95,115089700004.0
2007-10-29 06:00:00,118.95,119.12,118.905,118.97,118229300004.0
2007-10-29 07:00:00,118.97,119.15,118.955,119.07,120430200005.0
2007-10-29 08:00:00,119.105,119.2,118.97,119.06,119516099999.0
2007-10-29 09:00:00,119.06,119.2,118.955,119.045,112264500033.0
2007-10-29 10:00:00,119.045,119.205,118.84,119.115,97414099989.0
2007-10-29 11:00:00,119.115,119.31,118.825,119.115,93022900003.0
2007-10-29 12:00:00,119.115,119.67,119.03,119.33,96460200006.0
2007-10-29 13:00:00,119.33,119.675,119.29,119.505,103006200008.0
2007-10-29 14:00:00,119.505,119.66,119.285,119.385,81047800011.0
2007-10-29 15:00:00,119.385,119.635,119.375,119.48,63566500005.0
2007-10-29 16:00:00,119.495,120.07,119.16,119.89,59039900002.0
2007-10-29 17:00:00,119.89,120.22,119.755,120.115,103071599666.0
2007-10-29 18:00:00,120.105,120.42,120.035,120.135,86701298587.0
2007-10-29 19:00:00,120.135,120.435,120.06,120.395,82355099828.0
2007-10-29 20:00:00,120.395,120.465,120.19,120.255,84892100000.0
2007-10-29 21:00:00,120.255,120.355,120.14,120.29,92546799990.0
2007-10-29 22:00:00,120.29,120.43,120.15,120.155,94860300000.0
2007-10-29 23:00:00,120.155,120.31,120.095,120.255,90171200000.0
2007-10-30 00:00:00,120.255,120.29,120.13,120.22,96460616779.0
2007-10-30 01:00:00,120.22,120.285,120.06,120.27,99567499986.0
2007-10-30 02:00:00,120.27,120.31,119.89,119.965,105742399904.0
2007-10-30 03:00:00,119.965,120.075,119.765,119.905,105218699964.0
2007-10-30 04:00:00,119.91,120.0,119.865,119.955,105031399994.0
2007-10-30 05:00:00,119.955,120.0,119.89,119.93,107278199995.0
2007-10-30 06:00:00,119.93,119.975,119.835,119.855,96385000000.0
2007-10-30 07:00:00,119.855,120.03,119.8,119.995,97761900003.0
2007-10-30 08:00:00,119.995,120.045,119.655,119.74,93660799977.0
2007-10-30 09:00:00,119.74,119.99,119.595,119.835,97435700002.0
2007-10-30 10:00:00,119.83,120.145,119.805,120.145,83681300008.0
2007-10-30 11:00:00,120.145,120.165,119.815,120.03,85619400001.0
2007-10-30 12:00:00,120.03,120.16,119.915,119.965,105905400007.0
2007-10-30 13:00:00,119.965,120.185,119.905,120.06,83047300000.0
2007-10-30 14:00:00,120.085,120.215,119.93,120.05,90663799996.0
2007-10-30 15:00:00,120.075,120.255,120.005,120.04,109564000020.0
2007-10-30 16:00:00,120.06,120.31,120.025,120.29,90763500014.0
2007-10-30 17:00:00,120.155,120.325,120.065,120.305,99218899999.0
2007-10-30 18:00:00,120.295,120.54,120.085,120.265,92423400000.0
2007-10-30 19:00:00,120.265,120.59,120.25,120.545,103512400018.0
2007-10-30 20:00:00,120.545,120.555,120.26,120.415,94171099997.0
2007-10-30 21:00:00,120.415,120.495,120.21,120.345,79192400015.0
2007-10-30 22:00:00,120.345,120.45,120.125,120.135,78874200005.0
2007-10-30 23:00:00,120.135,120.32,120.085,120.27,83890500000.0
2007-10-31 00:00:00,120.27,120.32,120.16,120.32,100777000005.0
2007-10-31 01:00:00,120.31,120.35,120.185,120.345,115624900001.0
2007-10-31 02:00:00,120.345,120.355,120.16,120.28,119994600000.0
2007-10-31 03:00:00,120.28,120.415,120.16,120.325,103969800000.0
2007-10-31 04:00:00,120.325,120.335,120.235,120.285,65264799919.0
2007-10-31 05:00:00,120.285,120.375,120.245,120.275,90210500010.0
2007-10-31 06:00:00,120.275,120.375,120.11,120.225,91175999996.0
2007-10-31 07:00:00,120.225,120.3,120.055,120.28,104228299973.0
2007-10-31 08:00:00,120.165,120.44,120.035,120.295,112018200017.0
2007-10-31 09:00:00,120.27,120.59,120.24,120.315,108099000104.0
2007-10-31 10:00:00,120.315,120.62,120.265,120.265,101667200027.0
2007-10-31 11:00:00,120.265,120.665,120.265,120.585,104354700011.0
2007-10-31 12:00:00,120.585,120.9,120.515,120.745,90092900021.0
2007-10-31 13:00:00,120.745,121.06,120.655,120.8,105373400024.0
2007-10-31 14:00:00,120.8,121.17,120.705,120.955,103585300025.0
2007-10-31 15:00:00,120.955,121.36,120.825,121.085,106280800005.0
2007-10-31 16:00:00,121.095,121.455,121.055,121.325,106926199787.0
2007-10-31 17:00:00,121.335,121.515,121.21,121.375,103188899508.0
2007-10-31 18:00:00,121.365,121.425,121.075,121.205,86217999159.0
2007-10-31 19:00:00,121.205,121.94,120.76,121.91,95345798927.0
2007-10-31 20:00:00,121.225,121.945,120.635,121.895,51108799937.0
2007-10-31 21:00:00,121.905,122.44,121.625,122.1,74670799762.0
2007-10-31 22:00:00,122.1,122.46,122.055,122.325,103176600003.0
2007-10-31 23:00:00,122.325,122.345,122.065,122.15,88084099936.0
2007-11-01 00:00:00,122.145,122.2,121.82,121.85,105660099997.0
2007-11-01 01:00:00,122.095,122.12,121.785,121.84,103098300018.0
2007-11-01 02:00:00,121.84,122.15,121.795,122.095,92769699983.0
2007-11-01 03:00:00,122.095,122.105,121.825,121.965,93930100036.0
2007-11-01 04:00:00,121.955,122.11,121.89,122.045,78266500015.0
2007-11-01 05:00:00,122.045,122.055,121.875,121.965,68588999999.0
2007-11-01 06:00:00,121.965,122.13,121.835,122.065,86081400027.0
2007-11-01 07:00:00,122.065,122.165,121.965,122.085,79595399992.0
2007-11-01 08:00:00,122.085,122.315,121.985,122.155,88114000003.0
2007-11-01 09:00:00,122.155,122.245,122.055,122.205,85179799986.0
2007-11-01 10:00:00,122.205,122.54,122.105,122.455,89689099861.0
2007-11-01 11:00:00,122.48,122.68,122.32,122.495,83685599851.0
2007-11-01 12:00:00,122.495,122.74,122.21,122.34,84561099886.0
2007-11-01 13:00:00,122.335,122.81,121.69,122.775,92322299716.0
2007-11-01 14:00:00,121.87,122.825,120.71,121.885,89247000011.0
2007-11-01 15:00:00,121.885,121.885,120.42,120.925,90402399838.0
2007-11-01 16:00:00,120.97,121.025,120.33,120.975,82627399917.0
2007-11-01 17:00:00,120.985,121.5,120.565,120.925,86165199941.0
2007-11-01 18:00:00,120.925,121.53,120.845,121.195,91895999945.0
2007-11-01 19:00:00,121.195,121.32,120.805,120.88,90920500036.0
2007-11-01 20:00:00,120.88,121.285,120.37,121.285,115475600054.0
2007-11-01 21:00:00,120.38,121.245,120.29,120.365,120600900003.0
2007-11-01 22:00:00,120.56,120.62,120.3,120.535,106760699981.0
2007-11-01 23:00:00,120.535,120.585,120.285,120.42,96024700003.0
2007-11-02 00:00:00,120.365,120.555,120.31,120.39,120355100000.0
2007-11-02 01:00:00,120.4,120.72,120.275,120.39,121522700006.0
2007-11-02 02:00:00,120.39,120.87,120.375,120.635,117346200001.0
2007-11-02 03:00:00,120.86,120.96,120.575,120.9,118869400014.0
2007-11-02 04:00:00,120.91,121.17,120.755,121.17,119781500000.0
2007-11-02 05:00:00,120.895,121.17,120.79,121.17,115284400000.0
2007-11-02 06:00:00,120.8,121.16,120.53,120.815,118096999985.0
2007-11-02 07:00:00,120.65,120.89,120.25,120.84,119782399994.0
2007-11-02 08:00:00,120.605,121.18,120.205,120.845,119194000013.0
2007-11-02 09:00:00,120.845,121.205,120.815,121.145,113806799997.0
2007-11-02 10:00:00,121.145,121.28,120.925,121.225,105855300054.0
2007-11-02 11:00:00,121.225,121.625,121.135,121.28,93285199993.0
2007-11-02 12:00:00,121.275,122.25,121.195,121.285,83332899993.0
2007-11-02 13:00:00,122.48,122.99,121.995,122.47,82333600061.0
2007-11-02 14:00:00,122.47,123.435,122.375,123.055,77243400265.0
2007-11-02 15:00:00,123.055,123.405,122.265,122.615,75636799990.0
2007-11-02 16:00:00,122.595,122.845,122.255,122.545,79467300020.0
2007-11-02 17:00:00,122.545,122.76,122.245,122.57,74720400007.0
2007-11-02 18:00:00,122.57,123.025,122.555,122.715,92328400040.0
2007-11-02 19:00:00,122.715,122.9,122.635,122.755,94991300000.0
2007-11-02 20:00:00,122.755,122.905,122.545,122.62,101888000008.0
2007-11-02 21:00:00,122.62,122.925,122.605,122.87,97597899988.0
2007-11-02 22:00:00,122.87,123.06,122.735,122.795,89230900002.0
2007-11-05 00:00:00,122.43,122.655,122.385,122.415,66748900000.0
2007-11-05 01:00:00,122.415,122.465,122.15,122.37,114091800000.0
2007-11-05 02:00:00,122.37,122.62,122.095,122.47,113528499975.0
2007-11-05 03:00:00,122.375,122.635,122.37,122.52,119176899993.0
2007-11-05 04:00:00,122.51,122.535,122.31,122.37,116855000001.0
2007-11-05 05:00:00,122.51,122.535,122.295,122.375,120074899985.0
2007-11-05 06:00:00,122.375,122.57,122.335,122.44,118465099994.0
2007-11-05 07:00:00,122.44,122.75,122.375,122.59,120052999967.0
2007-11-05 08:00:00,122.585,122.81,122.34,122.685,122620999992.0
2007-11-05 09:00:00,122.685,122.81,122.24,122.405,111299900018.0
2007-11-05 10:00:00,122.405,122.87,122.025,122.815,101536600012.0
2007-11-05 11:00:00,122.815,122.965,122.625,122.735,97695875608.0
2007-11-05 12:00:00,122.735,122.905,122.03,122.11,103380000033.0
2007-11-05 13:00:00,122.565,122.575,122.02,122.1,104114400001.0
2007-11-05 14:00:00,122.1,122.42,122.065,122.335,107570299996.0
2007-11-05 15:00:00,122.35,122.395,122.105,122.255,63765700046.0
2007-11-05 16:00:00,122.265,122.36,121.925,122.275,57310900001.0
2007-11-05 17:00:00,122.255,122.7,122.255,122.5,60967300004.0
2007-11-05 18:00:00,122.5,122.705,122.365,122.655,50807299996.0
2007-11-05 19:00:00,122.655,122.675,122.475,122.56,35176700000.0
2007-11-05 20:00:00,122.56,122.74,122.255,122.37,38646100001.0
2007-11-05 21:00:00,122.375,122.595,122.325,122.56,42175600000.0
2007-11-05 22:00:00,122.545,122.785,122.465,122.705,46934600004.0
2007-11-05 23:00:00,122.705,122.745,122.57,122.685,22387699999.0
2007-11-06 00:00:00,122.645,122.785,122.61,122.675,13112100000.0
2007-11-06 01:00:00,122.675,122.675,122.39,122.495,28115099994.0
2007-11-06 02:00:00,122.495,122.675,122.445,122.64,31825600000.0
2007-11-06 03:00:00,122.64,122.8,122.615,122.79,28097300000.0
2007-11-06 04:00:00,122.785,122.835,122.635,122.745,21844899991.0
2007-11-06 05:00:00,122.75,123.025,122.745,122.97,25298100000.0
2007-11-06 06:00:00,122.97,123.105,122.87,122.945,35009900001.0
2007-11-06 07:00:00,122.945,123.09,122.875,122.98,27585399999.0
2007-11-06 08:00:00,122.98,123.075,122.91,122.985,28341299999.0
2007-11-06 09:00:00,122.99,123.265,122.955,123.26,41393699993.0
2007-11-06 10:00:00,123.245,123.785,123.245,123.675,47235499978.0
2007-11-06 11:00:00,123.675,123.76,123.49,123.67,33612199985.0
2007-11-06 12:00:00,123.665,123.82,123.565,123.79,30820299999.0
2007-11-06 13:00:00,123.79,124.205,123.725,124.095,32949599999.0
2007-11-06 14:00:00,124.095,124.095,123.655,123.785,39122699999.0
2007-11-06 15:00:00,123.785,123.835,123.47,123.535,32330800000.0
2007-11-06 16:00:00,123.545,123.545,123.265,123.35,41126700000.0
2007-11-06 17:00:00,123.35,123.96,123.325,123.545,60346199998.0
2007-11-06 18:00:00,123.54,123.955,123.515,123.855,50399799998.0
2007-11-06 19:00:00,123.855,123.985,123.725,123.805,38604899999.0
2007-11-06 20:00:00,123.805,124.15,123.785,123.925,38660899989.0
2007-11-06 21:00:00,123.925,124.205,123.895,124.145,32741700043.0
2007-11-06 22:00:00,124.14,124.465,124.115,124.465,37003600010.0
2007-11-06 23:00:00,124.465,124.655,124.38,124.615,20273100000.0
2007-11-07 00:00:00,124.605,125.125,124.565,125.075,16811600001.0
2007-11-07 01:00:00,125.075,125.085,124.675,124.835,22432399996.0
2007-11-07 02:00:00,124.835,124.905,124.735,124.895,26518999998.0
2007-11-07 03:00:00,124.885,125.15,124.875,125.085,24148299999.0
2007-11-07 04:00:00,125.085,125.49,125.015,125.31,44611099999.0
2007-11-07 05:00:00,125.315,125.465,125.235,125.3,21352300000.0
2007-11-07 06:00:00,125.3,125.465,125.08,125.335,18117000000.0
2007-11-07 07:00:00,125.335,125.435,124.975,125.175,18628500000.0
2007-11-07 08:00:00,125.175,125.545,125.125,125.325,17210699997.0
2007-11-07 09:00:00,125.325,125.445,124.905,125.055,37027700000.0
2007-11-07 10:00:00,125.055,125.12,124.745,124.955,29006600004.0
2007-11-07 11:00:00,124.955,125.465,124.745,124.845,46580200035.0
2007-11-07 12:00:00,124.825,124.825,124.235,124.435,58047300009.0
2007-11-07 13:00:00,124.435,124.625,124.335,124.415,29548500000.0
2007-11-07 14:00:00,124.415,124.59,124.175,124.395,53066800049.0
2007-11-07 15:00:00,124.395,124.48,123.925,124.1,47323800069.0
2007-11-07 16:00:00,124.1,124.11,123.605,123.8,46126800092.0
2007-11-07 17:00:00,123.8,124.005,123.045,123.57,57816999884.0
2007-11-07 18:00:00,123.575,123.735,123.255,123.545,51734199854.0
2007-11-07 19:00:00,123.545,123.545,123.175,123.205,41745899925.0
2007-11-07 20:00:00,123.195,123.265,122.795,122.905,40838899958.0
2007-11-07 21:00:00,122.905,123.015,122.285,122.315,44944100008.0
2007-11-07 22:00:00,122.315,122.425,121.275,121.475,45890199985.0
2007-11-07 23:00:00,121.475,121.585,120.965,120.975,32093599995.0
2007-11-08 00:00:00,120.975,121.005,119.375,120.155,42713699996.0
2007-11-08 01:00:00,120.15,120.625,120.15,120.595,38470699885.0
2007-11-08 02:00:00,120.595,121.685,120.51,121.345,54421699956.0
2007-11-08 03:00:00,121.335,121.915,121.3,121.705,38181699992.0
2007-11-08 04:00:00,121.705,121.78,121.365,121.545,27009799990.0
2007-11-08 05:00:00,121.555,121.645,121.27,121.335,21623499994.0
2007-11-08 06:00:00,121.335,121.49,121.205,121.265,15720900000.0
2007-11-08 07:00:00,121.265,121.345,120.845,121.155,20633199999.0
2007-11-08 08:00:00,121.155,121.335,120.905,120.925,25783200000.0
2007-11-08 09:00:00,120.925,121.235,120.715,120.915,34507999988.0
2007-11-08 10:00:00,120.925,121.685,120.825,121.645,28634100023.0
2007-11-08 11:00:00,121.635,121.895,121.535,121.845,31350199997.0
2007-11-08 12:00:00,121.835,122.095,121.725,121.855,22680599990.0
2007-11-08 13:00:00,121.855,122.325,121.765,122.175,21589899973.0
2007-11-08 14:00:00,122.175,122.385,121.735,121.835,32119200025.0
2007-11-08 15:00:00,121.835,121.945,121.325,121.495,27759299997.0
2007-11-08 16:00:00,121.495,121.925,121.315,121.535,25678100006.0
2007-11-08 17:00:00,121.555,121.965,121.335,121.615,30751900005.0
2007-11-08 18:00:00,121.625,121.655,120.935,121.09,23420200016.0
2007-11-08 19:00:00,121.08,121.08,119.995,120.375,24250399993.0
2007-11-08 20:00:00,120.375,120.645,119.705,120.255,22816699992.0
2007-11-08 21:00:00,120.255,120.285,119.475,119.665,16774199995.0
2007-11-08 22:00:00,119.655,120.535,119.655,120.375,23290899998.0
2007-11-08 23:00:00,120.375,120.655,120.325,120.375,10747499997.0
2007-11-09 00:00:00,120.67,120.695,120.235,120.625,11087500000.0
2007-11-09 01:00:00,120.625,120.65,120.21,120.535,9719399999.0
2007-11-09 02:00:00,120.535,121.235,120.495,121.14,8850300000.0
2007-11-09 03:00:00,121.145,121.435,120.825,120.845,15654099998.0
2007-11-09 04:00:00,120.845,121.245,120.75,121.045,9156399999.0
2007-11-09 05:00:00,121.045,121.375,120.805,121.13,5559400000.0
2007-11-09 06:00:00,121.13,121.255,121.055,121.185,4483700000.0
2007-11-09 07:00:00,121.185,121.73,121.175,121.445,8155999999.0
2007-11-09 08:00:00,121.445,121.52,120.935,121.095,13761900001.0
2007-11-09 09:00:00,121.095,121.515,121.095,121.395,12838200000.0
2007-11-09 10:00:00,121.395,121.455,120.905,121.245,18244700001.0
2007-11-09 11:00:00,121.245,121.265,120.155,120.205,30005149995.0
2007-11-09 12:00:00,120.21,120.295,118.595,119.105,28303099997.0
2007-11-09 13:00:00,119.105,119.575,118.175,118.275,18063300005.0
2007-11-09 14:00:00,118.275,118.805,118.115,118.58,21120700002.0
2007-11-09 15:00:00,118.58,118.66,117.855,118.15,14971700000.0
2007-11-09 16:00:00,118.16,118.295,117.34,117.36,18832300000.0
2007-11-09 17:00:00,117.36,118.075,117.15,117.54,19424700000.0
2007-11-09 18:00:00,117.54,118.325,117.225,118.16,18360400007.0
2007-11-09 19:00:00,118.16,118.42,117.85,118.03,12792700001.0
2007-11-09 20:00:00,118.03,118.04,117.395,117.565,11207000002.0
2007-11-09 21:00:00,117.565,118.22,117.515,117.935,10109699998.0
2007-11-09 22:00:00,117.925,118.145,117.385,117.385,10342599995.0
2007-11-09 23:00:00,117.385,117.385,117.315,117.345,384000000.0
2007-11-12 00:00:00,116.65,116.73,116.32,116.65,13230200005.0
2007-11-12 01:00:00,116.65,117.26,116.58,117.0,18039300016.0
2007-11-12 02:00:00,117.0,117.345,116.765,116.925,23005599988.0
2007-11-12 03:00:00,116.945,117.04,116.745,116.86,20450800011.0
2007-11-12 04:00:00,116.855,116.9,116.585,116.685,11391499994.0
2007-11-12 05:00:00,116.685,116.685,115.835,116.415,35369319982.0
2007-11-12 06:00:00,116.41,116.465,115.745,115.745,27416799976.0
2007-11-12 07:00:00,115.75,116.345,115.725,116.33,19170399974.0
2007-11-12 08:00:00,116.325,116.39,116.03,116.115,22015399958.0
2007-11-12 09:00:00,116.12,116.875,115.88,116.625,24477299976.0
2007-11-12 10:00:00,116.615,117.065,116.445,116.625,24038400086.0
2007-11-12 11:00:00,116.625,116.73,115.975,116.025,23198599999.0
2007-11-12 12:00:00,116.025,116.195,115.115,115.18,19861999991.0
2007-11-12 13:00:00,115.19,115.195,114.09,114.185,29734400001.0
2007-11-12 14:00:00,114.175,114.615,113.745,114.375,38577099990.0
2007-11-12 15:00:00,114.375,114.565,114.015,114.025,24347199998.0
2007-11-12 16:00:00,114.025,114.625,113.775,114.285,39274799970.0
2007-11-12 17:00:00,114.285,114.285,113.085,113.275,42978700011.0
2007-11-12 18:00:00,113.275,114.055,113.205,113.595,41298300035.0
2007-11-12 19:00:00,113.595,114.605,113.575,114.0,32791999983.0
2007-11-12 20:00:00,114.0,114.195,113.87,113.985,24506199994.0
2007-11-12 21:00:00,113.985,114.145,113.815,114.075,23905199990.0
2007-11-12 22:00:00,114.075,114.085,112.94,113.02,25322449995.0
2007-11-12 23:00:00,113.02,113.2,112.83,112.83,22554400006.0
2007-11-13 00:00:00,112.83,112.99,112.56,112.87,26603599937.0
2007-11-13 01:00:00,112.87,113.2,112.6,112.915,25983299972.0
2007-11-13 02:00:00,112.915,114.02,112.905,113.93,25767899973.0
2007-11-13 03:00:00,113.93,114.84,113.72,114.625,40282500037.0
2007-11-13 04:00:00,114.625,114.68,114.165,114.205,22901600004.0
2007-11-13 05:00:00,114.215,114.4,113.985,114.135,14269799999.0
2007-11-13 06:00:00,114.13,114.495,113.91,114.47,18851400006.0
2007-11-13 07:00:00,114.47,114.51,114.25,114.335,25549200028.0
2007-11-13 08:00:00,114.335,114.72,114.24,114.605,22713899997.0
2007-11-13 09:00:00,114.605,115.12,114.505,115.04,23760149995.0
2007-11-13 10:00:00,115.04,115.13,114.235,114.48,21905800001.0
2007-11-13 11:00:00,114.48,114.765,114.04,114.145,24897599995.0
2007-11-13 12:00:00,114.145,114.43,114.075,114.325,17779700001.0
2007-11-13 13:00:00,114.325,115.015,114.325,114.84,20562750051.0
2007-11-13 14:00:00,114.825,115.685,114.795,115.575,20950099998.0
2007-11-13 15:00:00,115.565,115.775,114.955,115.345,28855999998.0
2007-11-13 16:00:00,115.345,115.375,114.335,114.335,31396249998.0
2007-11-13 17:00:00,114.335,114.595,114.21,114.445,50142500012.0
2007-11-13 18:00:00,114.445,114.845,114.325,114.415,45499800012.0
2007-11-13 19:00:00,114.415,114.455,114.185,114.255,30546500003.0
2007-11-13 20:00:00,114.255,114.535,114.195,114.405,21685299997.0
2007-11-13 21:00:00,114.405,114.855,114.335,114.755,31605900004.0
2007-11-13 22:00:00,114.755,115.7,114.715,115.585,68026600132.0
2007-11-13 23:00:00,115.585,115.92,115.505,115.76,95380600000.0
2007-11-14 00:00:00,115.75,116.12,115.48,116.03,113987299963.0
2007-11-14 01:00:00,116.04,116.27,115.87,116.11,122550000000.0
2007-11-14 02:00:00,116.13,116.2,115.8,115.98,121427100279.0
2007-11-14 03:00:00,116.11,116.14,115.75,115.97,84195499999.0
2007-11-14 04:00:00,115.97,116.01,115.75,115.91,107708599850.0
2007-11-14 05:00:00,115.92,116.01,115.75,115.92,91990699924.0
2007-11-14 06:00:00,115.85,116.0,115.7,115.9,105879399980.0
2007-11-14 07:00:00,115.89,116.27,115.705,116.15,111920299881.0
2007-11-14 08:00:00,116.16,116.67,115.92,116.45,108618599986.0
2007-11-14 09:00:00,116.44,116.69,116.09,116.43,96715999995.0
2007-11-14 10:00:00,116.43,116.76,116.12,116.21,79052199951.0
2007-11-14 11:00:00,116.22,116.825,116.21,116.82,70338699963.0
2007-11-14 12:00:00,116.82,117.175,116.615,116.73,70676399985.0
2007-11-14 13:00:00,116.745,116.835,115.68,116.14,72948499932.0
2007-11-14 14:00:00,116.14,116.87,115.98,116.19,74078499881.0
2007-11-14 15:00:00,116.19,117.04,116.03,116.755,74689899986.0
2007-11-14 16:00:00,116.755,117.23,116.23,116.34,86232499966.0
2007-11-14 17:00:00,116.34,116.68,116.21,116.48,61392400018.0
2007-11-14 18:00:00,116.49,116.52,115.72,115.92,47620100010.0
2007-11-14 19:00:00,115.92,116.45,115.86,115.94,60644399871.0
2007-11-14 20:00:00,115.94,116.02,115.4,115.46,55205800001.0
2007-11-14 21:00:00,115.46,115.96,115.36,115.74,57269500073.0
2007-11-14 22:00:00,115.74,115.97,115.02,115.18,77200599972.0
2007-11-14 23:00:00,115.19,115.35,114.895,115.02,65017699980.0
2007-11-15 00:00:00,115.01,115.31,114.86,115.01,48394600000.0
2007-11-15 01:00:00,115.02,115.5,114.79,115.175,38913799942.0
2007-11-15 02:00:00,115.175,115.75,115.12,115.49,65023899984.0
2007-11-15 03:00:00,115.49,115.92,115.44,115.8,50666900004.0
2007-11-15 04:00:00,115.8,115.82,115.53,115.69,57266699983.0
2007-11-15 05:00:00,115.68,115.73,115.39,115.54,28849599955.0
2007-11-15 06:00:00,115.545,115.68,115.33,115.68,51282699906.0
2007-11-15 07:00:00,115.68,115.7,115.48,115.53,45632599997.0
2007-11-15 08:00:00,115.53,115.84,115.45,115.54,53346399841.0
2007-11-15 09:00:00,115.54,115.91,115.5,115.58,54120199953.0
2007-11-15 10:00:00,115.56,115.86,115.145,115.145,83161099998.0
2007-11-15 11:00:00,115.13,115.225,113.56,113.61,86547700039.0
2007-11-15 12:00:00,114.775,114.805,113.53,113.62,71859100038.0
2007-11-15 13:00:00,113.62,114.26,113.43,113.89,80981899907.0
2007-11-15 14:00:00,113.89,114.23,112.88,113.73,90217399937.0
2007-11-15 15:00:00,113.73,113.95,112.88,113.005,63104049967.0
2007-11-15 16:00:00,113.005,113.63,112.955,113.33,37477099984.0
2007-11-15 17:00:00,113.32,113.92,113.19,113.34,38742000001.0
2007-11-15 18:00:00,113.34,113.77,112.86,112.86,35421299999.0
2007-11-15 19:00:00,112.86,113.38,112.66,112.96,34131599999.0
2007-11-15 20:00:00,112.96,113.225,112.765,112.795,33299699996.0
2007-11-15 21:00:00,112.795,112.795,111.985,111.985,31704200014.0
2007-11-15 22:00:00,111.975,112.485,111.9,111.975,36362600016.0
2007-11-15 23:00:00,111.9,112.135,111.69,111.88,51913400021.0
2007-11-16 00:00:00,111.74,112.12,111.54,111.73,88133900062.0
2007-11-16 01:00:00,112.09,112.32,111.755,112.095,89991400001.0
2007-11-16 02:00:00,112.095,112.44,111.77,112.11,67568200004.0
2007-11-16 03:00:00,112.275,112.445,111.48,111.48,49489900001.0
2007-11-16 04:00:00,111.49,112.045,111.17,111.485,86299699997.0
2007-11-16 05:00:00,111.485,111.9,111.175,111.465,38343899999.0
2007-11-16 06:00:00,111.465,111.885,111.41,111.785,59398900000.0
2007-11-16 07:00:00,111.785,111.88,111.57,111.64,43299199997.0
2007-11-16 08:00:00,111.64,111.99,111.575,111.62,51469099991.0
2007-11-16 09:00:00,111.6,112.005,111.38,111.915,43295499998.0
2007-11-16 10:00:00,111.915,112.515,111.67,112.43,31666200011.0
2007-11-16 11:00:00,112.425,112.495,112.075,112.11,45829999994.0
2007-11-16 12:00:00,112.11,112.16,111.815,112.035,52611700050.0
2007-11-16 13:00:00,112.03,112.35,111.925,112.335,39801400003.0
2007-11-16 14:00:00,112.335,113.325,112.335,113.26,34255000010.0
2007-11-16 15:00:00,113.26,113.455,112.835,113.33,28880300002.0
2007-11-16 16:00:00,113.325,113.355,112.655,112.66,30260400019.0
2007-11-16 17:00:00,112.655,113.365,112.33,113.325,37750699967.0
2007-11-16 18:00:00,113.325,114.275,113.295,114.145,60392199903.0
2007-11-16 19:00:00,114.145,114.585,113.915,113.925,64877699942.0
2007-11-16 20:00:00,113.925,114.225,113.895,114.15,39327899999.0
2007-11-16 21:00:00,114.15,114.155,113.58,113.655,41690449995.0
2007-11-16 22:00:00,113.655,114.1,113.53,113.905,63421699999.0
2007-11-16 23:00:00,113.905,113.915,113.895,113.915,140000000.0
2007-11-19 00:00:00,113.6,113.62,113.39,113.56,2122100000.0
2007-11-19 01:00:00,113.56,113.7,113.47,113.595,12901899999.0
2007-11-19 02:00:00,113.595,114.345,113.565,113.955,21213300003.0
2007-11-19 03:00:00,113.955,114.09,113.9,113.955,14932499986.0
2007-11-19 04:00:00,113.955,113.985,113.55,113.675,16676700007.0
2007-11-19 05:00:00,113.675,113.725,113.445,113.685,14827599993.0
2007-11-19 06:00:00,113.685,113.785,113.585,113.585,4496500002.0
2007-11-19 07:00:00,113.585,113.775,113.26,113.615,14089099997.0
2007-11-19 08:00:00,113.615,113.685,113.13,113.285,14274599998.0
2007-11-19 09:00:00,113.285,113.63,112.885,113.57,11469199998.0
2007-11-19 10:00:00,113.57,113.98,113.43,113.45,20482899994.0
2007-11-19 11:00:00,113.445,113.87,113.285,113.295,18221400005.0
2007-11-19 12:00:00,113.295,113.37,112.84,113.27,18998999996.0
2007-11-19 13:00:00,113.27,113.27,112.66,112.78,19948899998.0
2007-11-19 14:00:00,112.8,113.085,112.71,112.94,18879700003.0
2007-11-19 15:00:00,112.94,113.27,112.795,113.24,18788700005.0
2007-11-19 16:00:00,113.24,113.24,112.37,112.58,24474099997.0
2007-11-19 17:00:00,112.58,112.6,112.115,112.13,25380499990.0
2007-11-19 18:00:00,112.13,112.31,111.83,111.83,23160299992.0
2007-11-19 19:00:00,111.83,112.23,111.79,112.015,14412299999.0
2007-11-19 20:00:00,112.02,112.13,111.525,111.56,17078300000.0
2007-11-19 21:00:00,111.56,112.04,111.48,111.74,16289099999.0
2007-11-19 22:00:00,111.74,111.8,111.43,111.49,14776300001.0
2007-11-19 23:00:00,111.49,111.6,111.44,111.51,7491100003.0
2007-11-20 00:00:00,111.49,111.635,111.22,111.44,14712900003.0
2007-11-20 01:00:00,111.42,111.72,111.38,111.5,14174100009.0
2007-11-20 02:00:00,111.5,111.84,111.455,111.81,13036400000.0
2007-11-20 03:00:00,111.8,111.88,111.335,111.6,23685999998.0
2007-11-20 04:00:00,111.6,111.62,111.245,111.35,29709600001.0
2007-11-20 05:00:00,111.35,111.54,111.26,111.45,16094900003.0
2007-11-20 06:00:00,111.445,112.19,111.355,112.135,26744500000.0
2007-11-20 07:00:00,112.14,112.48,111.945,112.42,23651800001.0
2007-11-20 08:00:00,112.41,112.68,112.29,112.43,13451750001.0
2007-11-20 09:00:00,112.435,113.08,112.41,112.825,20425699996.0
2007-11-20 10:00:00,112.83,113.21,112.335,112.52,25651599995.0
2007-11-20 11:00:00,112.525,113.0,112.365,113.0,20218399998.0
2007-11-20 12:00:00,113.0,113.145,112.575,112.86,17018099999.0
2007-11-20 13:00:00,112.86,113.105,112.6,112.615,19481399997.0
2007-11-20 14:00:00,112.615,112.615,111.965,112.15,23739699998.0
2007-11-20 15:00:00,112.135,112.21,111.755,111.88,25742400000.0
2007-11-20 16:00:00,111.88,112.1,111.51,111.98,31528400000.0
2007-11-20 17:00:00,111.98,112.25,111.77,111.9,23752899997.0
2007-11-20 18:00:00,111.9,112.0,111.7,111.74,17066200000.0
2007-11-20 19:00:00,111.74,111.76,111.55,111.7,17048699997.0
2007-11-20 20:00:00,111.7,111.7,111.31,111.58,15680599998.0
2007-11-20 21:00:00,111.58,111.85,111.17,111.55,25860100000.0
2007-11-20 22:00:00,111.55,112.46,111.48,112.04,20519700000.0
2007-11-20 23:00:00,112.04,112.42,112.01,112.27,13293700002.0
2007-11-21 00:00:00,112.24,112.4,112.185,112.31,5616000000.0
2007-11-21 01:00:00,112.31,112.37,111.73,111.76,12806200006.0
2007-11-21 02:00:00,111.76,111.93,111.59,111.89,17901900019.0
2007-11-21 03:00:00,111.89,111.99,111.755,111.89,7897799999.0
2007-11-21 04:00:00,111.89,112.04,111.76,112.02,7564700001.0
2007-11-21 05:00:00,112.02,112.03,111.75,111.84,17052500010.0
2007-11-21 06:00:00,111.84,111.86,111.29,111.41,25617099993.0
2007-11-21 07:00:00,111.4,111.53,110.9,111.24,29651300004.0
2007-11-21 08:00:00,111.24,111.26,110.9,110.98,30364599996.0
2007-11-21 09:00:00,111.02,111.39,110.92,111.12,24049200002.0
2007-11-21 10:00:00,111.12,111.22,110.7,111.04,28040899971.0
2007-11-21 11:00:00,111.03,111.04,110.365,110.56,43694499965.0
2007-11-21 12:00:00,110.555,110.555,109.595,110.045,53266599936.0
2007-11-21 13:00:00,110.05,110.07,109.745,109.905,28060999978.0
2007-11-21 14:00:00,109.905,110.165,109.855,109.945,28302400022.0
2007-11-21 15:00:00,109.955,110.08,109.565,110.025,33479500013.0
2007-11-21 16:00:00,110.025,110.285,109.765,110.095,21034699999.0
2007-11-21 17:00:00,110.095,110.185,109.445,109.47,26490200004.0
2007-11-21 18:00:00,109.46,109.925,109.195,109.695,34884600003.0
2007-11-21 19:00:00,109.695,109.94,109.37,109.93,20088500001.0
2007-11-21 20:00:00,109.915,110.02,109.71,109.91,21248300005.0
2007-11-21 21:00:00,109.91,110.2,109.91,109.98,17204200005.0
2007-11-21 22:00:00,109.98,110.26,109.76,109.8,25981700018.0
2007-11-21 23:00:00,109.8,109.94,109.565,109.81,16273499999.0
2007-11-22 00:00:00,109.97,110.095,109.78,109.96,9406799994.0
2007-11-22 01:00:00,109.96,109.98,109.69,109.71,19059199946.0
2007-11-22 02:00:00,109.71,110.045,109.62,109.9,30702700015.0
2007-11-22 03:00:00,109.9,110.18,109.86,110.16,28615700019.0
2007-11-22 04:00:00,110.165,111.005,110.13,110.89,39489500010.0
2007-11-22 05:00:00,110.88,111.15,110.525,111.08,38317500003.0
2007-11-22 06:00:00,111.08,111.335,110.875,110.975,38288399984.0
2007-11-22 07:00:00,110.985,111.17,110.85,110.88,30307900009.0
2007-11-22 08:00:00,110.87,110.93,110.27,110.39,38679500002.0
2007-11-22 09:00:00,110.39,110.725,110.345,110.705,22438200022.0
2007-11-22 10:00:00,110.705,110.99,110.34,110.465,25200799982.0
2007-11-22 11:00:00,110.46,110.83,110.425,110.57,18384599999.0
2007-11-22 12:00:00,110.57,110.68,110.435,110.52,17045199978.0
2007-11-22 13:00:00,110.52,110.655,110.19,110.23,12578499994.0
2007-11-22 14:00:00,110.235,110.45,110.095,110.13,18559800000.0
2007-11-22 15:00:00,110.13,110.36,110.07,110.25,12850300011.0
2007-11-22 16:00:00,110.25,110.53,110.22,110.275,23599799972.0
2007-11-22 17:00:00,110.33,110.47,109.815,109.86,17245000002.0
2007-11-22 18:00:00,109.855,110.16,109.825,110.135,8469999999.0
2007-11-22 19:00:00,110.125,110.23,109.91,110.02,8334100005.0
2007-11-22 20:00:00,110.03,110.45,110.005,110.3,7113500006.0
2007-11-22 21:00:00,110.28,110.455,110.165,110.19,3774900002.0
2007-11-22 22:00:00,110.18,110.335,110.115,110.155,4911800001.0
2007-11-22 23:00:00,110.17,110.17,109.93,109.95,6248400001.0
2007-11-23 00:00:00,109.95,110.26,109.935,110.22,8641900000.0
2007-11-23 01:00:00,110.22,110.24,110.03,110.09,9205099989.0
2007-11-23 02:00:00,110.09,110.4,110.0,110.38,13788299996.0
2007-11-23 03:00:00,110.39,110.44,110.03,110.11,33444399912.0
2007-11-23 04:00:00,110.11,110.21,109.86,109.91,29421399984.0
2007-11-23 05:00:00,109.93,110.09,109.73,109.77,17619199963.0
2007-11-23 06:00:00,109.77,109.86,109.565,109.73,26153499986.0
2007-11-23 07:00:00,109.73,109.74,109.525,109.655,19668099992.0
2007-11-23 08:00:00,109.655,109.79,109.425,109.78,29098999983.0
2007-11-23 09:00:00,109.78,109.79,109.195,109.42,39716600007.0
2007-11-23 10:00:00,109.42,109.87,109.195,109.85,40739399998.0
2007-11-23 11:00:00,109.845,110.06,109.695,109.83,47581199974.0
2007-11-23 12:00:00,109.825,109.89,109.26,109.4,55684300007.0
2007-11-23 13:00:00,109.4,109.615,109.325,109.42,32286899994.0
2007-11-23 14:00:00,109.42,109.63,109.2,109.48,33264100012.0
2007-11-23 15:00:00,109.48,109.57,109.15,109.2,42307599983.0
2007-11-23 16:00:00,109.2,109.425,109.06,109.08,38060300008.0
2007-11-23 17:00:00,109.08,109.26,108.99,109.11,34125000055.0
2007-11-23 18:00:00,109.11,109.66,109.11,109.375,22814900005.0
2007-11-23 19:00:00,109.375,109.825,109.31,109.77,13205799965.0
2007-11-23 20:00:00,109.77,109.77,109.415,109.455,9569000002.0
2007-11-23 21:00:00,109.455,109.475,109.28,109.32,9785999999.0
2007-11-23 22:00:00,109.32,109.43,109.26,109.42,10219599989.0
2007-11-23 23:00:00,109.435,109.44,109.41,109.44,703899993.0
2007-11-26 00:00:00,109.91,109.94,109.68,109.9,11753800000.0
2007-11-26 01:00:00,109.9,110.45,109.89,110.2,13996499996.0
2007-11-26 02:00:00,110.2,110.32,110.065,110.17,32630900000.0
2007-11-26 03:00:00,110.18,110.23,110.03,110.16,17088399986.0
2007-11-26 04:00:00,110.185,110.36,110.115,110.13,19563299987.0
2007-11-26 05:00:00,110.115,110.175,109.76,110.105,36776600003.0
2007-11-26 06:00:00,110.105,110.255,109.905,110.165,18781800022.0
2007-11-26 07:00:00,110.165,110.405,110.055,110.26,19610400000.0
2007-11-26 08:00:00,110.265,110.37,110.1,110.175,18050899993.0
2007-11-26 09:00:00,110.175,110.395,109.995,110.395,16367700019.0
2007-11-26 10:00:00,110.395,110.685,110.345,110.655,17347100018.0
2007-11-26 11:00:00,110.655,110.715,110.455,110.535,11477700011.0
2007-11-26 12:00:00,110.535,110.665,110.285,110.405,12247800006.0
2007-11-26 13:00:00,110.405,110.655,110.4,110.565,10210800002.0
2007-11-26 14:00:00,110.565,110.61,109.81,109.845,14242200017.0
2007-11-26 15:00:00,109.845,110.0,109.51,109.685,15021100006.0
2007-11-26 16:00:00,109.685,109.865,109.615,109.845,25257200026.0
2007-11-26 17:00:00,109.835,109.96,109.55,109.59,34498400001.0
2007-11-26 18:00:00,109.6,109.66,109.295,109.505,44744600024.0
2007-11-26 19:00:00,109.495,109.685,109.465,109.555,46423700015.0
2007-11-26 20:00:00,109.555,109.655,109.345,109.375,39112699998.0
2007-11-26 21:00:00,109.375,109.51,109.2,109.225,35928699991.0
2007-11-26 22:00:00,109.225,109.225,108.135,108.18,46018400111.0
2007-11-26 23:00:00,108.17,108.535,108.15,108.42,52214800031.0
2007-11-27 00:00:00,108.57,108.67,108.31,108.58,81980900000.0
2007-11-27 01:00:00,108.62,108.92,108.39,108.58,99682999939.0
2007-11-27 02:00:00,108.58,108.89,108.575,108.65,87121000024.0
2007-11-27 03:00:00,108.65,109.01,108.42,108.62,105385799992.0
2007-11-27 04:00:00,108.62,110.53,108.385,110.3,106456000051.0
2007-11-27 05:00:00,108.9,110.74,108.89,110.3,88939000044.0
2007-11-27 06:00:00,110.3,110.31,109.49,109.84,81350900014.0
2007-11-27 07:00:00,109.655,110.2,109.5,109.84,87832400272.0
2007-11-27 08:00:00,109.84,110.21,109.25,109.53,75583900082.0
2007-11-27 09:00:00,109.535,109.62,108.97,109.09,53838900086.0
2007-11-27 10:00:00,109.345,109.395,108.955,109.07,38781800067.0
2007-11-27 11:00:00,109.085,109.355,108.695,108.865,49547500076.0
2007-11-27 12:00:00,108.865,109.025,108.825,109.02,46120400079.0
2007-11-27 13:00:00,109.02,109.165,108.915,108.945,46029100082.0
2007-11-27 14:00:00,108.95,108.975,108.18,108.205,48611200180.0
2007-11-27 15:00:00,108.2,108.87,108.145,108.75,71715800407.0
2007-11-27 16:00:00,108.75,109.06,108.22,108.575,83631500274.0
2007-11-27 17:00:00,108.575,109.19,108.085,109.17,57055299977.0
2007-11-27 18:00:00,109.17,109.2,108.73,108.98,67179399672.0
2007-11-27 19:00:00,108.98,109.17,108.7,108.96,69653299999.0
2007-11-27 20:00:00,108.96,109.405,108.785,108.895,52980199983.0
2007-11-27 21:00:00,108.895,108.925,108.445,108.845,38760499989.0
2007-11-27 22:00:00,108.835,109.385,108.765,109.345,47235799967.0
2007-11-27 23:00:00,109.325,109.605,109.175,109.285,64897799936.0
2007-11-28 00:00:00,109.22,109.4,109.06,109.215,102671500008.0
2007-11-28 01:00:00,109.215,109.375,108.87,109.225,61267799994.0
2007-11-28 02:00:00,109.225,109.25,108.79,108.96,42633300048.0
2007-11-28 03:00:00,108.96,109.125,108.68,108.985,66327599927.0
2007-11-28 04:00:00,108.66,108.91,108.64,108.655,56313400031.0
2007-11-28 05:00:00,108.655,108.9,108.565,108.675,64827299985.0
2007-11-28 06:00:00,108.675,108.97,108.61,108.86,37020999923.0
2007-11-28 07:00:00,108.865,109.075,108.805,109.005,28696999995.0
2007-11-28 08:00:00,108.97,109.26,108.875,109.125,57438349913.0
2007-11-28 09:00:00,109.125,109.2,108.935,109.1,43214500126.0
2007-11-28 10:00:00,109.095,109.375,108.935,109.135,35237500003.0
2007-11-28 11:00:00,109.135,109.325,108.995,109.135,34640700002.0
2007-11-28 12:00:00,109.13,109.405,109.045,109.39,39924400000.0
2007-11-28 13:00:00,109.39,110.215,109.385,109.935,35316099998.0
2007-11-28 14:00:00,109.94,110.49,109.83,110.17,36131300005.0
2007-11-28 15:00:00,110.17,110.74,110.08,110.53,54553599967.0
2007-11-28 16:00:00,110.53,110.71,110.36,110.54,55746799961.0
2007-11-28 17:00:00,110.525,110.99,110.35,110.85,52894499999.0
2007-11-28 18:00:00,110.85,111.45,110.765,111.41,52105799999.0
2007-11-28 19:00:00,111.41,111.76,111.21,111.65,55121099961.0
2007-11-28 20:00:00,111.65,112.01,111.45,111.955,57161099917.0
2007-11-28 21:00:00,111.955,111.96,111.58,111.65,53835299970.0
2007-11-28 22:00:00,111.65,111.775,111.55,111.63,93759799751.0
2007-11-28 23:00:00,111.58,111.775,111.44,111.57,76707799906.0
2007-11-29 00:00:00,111.57,111.66,111.21,111.465,95360400002.0
2007-11-29 01:00:00,111.465,111.55,111.165,111.39,53595599979.0
2007-11-29 02:00:00,111.39,111.535,111.115,111.19,56634000002.0
2007-11-29 03:00:00,111.19,111.545,111.185,111.545,47693299972.0
2007-11-29 04:00:00,111.545,111.62,111.43,111.555,52410399985.0
2007-11-29 05:00:00,111.555,111.62,111.36,111.38,38036500054.0
2007-11-29 06:00:00,111.38,111.435,111.115,111.145,40685900000.0
2007-11-29 07:00:00,111.145,111.375,111.115,111.355,38734600004.0
2007-11-29 08:00:00,111.355,111.64,111.235,111.575,54055100001.0
2007-11-29 09:00:00,111.575,111.585,111.005,111.065,37487999945.0
2007-11-29 10:00:00,111.065,111.605,110.995,111.59,37656700023.0
2007-11-29 11:00:00,111.59,111.59,111.255,111.485,43108299963.0
2007-11-29 12:00:00,111.49,111.915,111.425,111.765,46735500077.0
2007-11-29 13:00:00,111.765,111.8,111.06,111.06,41083300013.0
2007-11-29 14:00:00,111.06,111.305,110.985,111.05,42496200029.0
2007-11-29 15:00:00,111.05,111.195,110.345,110.55,36359900009.0
2007-11-29 16:00:00,110.55,110.555,110.0,110.02,30240500011.0
2007-11-29 17:00:00,110.02,110.44,109.76,110.425,31548900023.0
2007-11-29 18:00:00,110.425,110.895,110.345,110.715,30099899983.0
2007-11-29 19:00:00,110.715,110.74,109.735,109.75,37516600042.0
2007-11-29 20:00:00,109.755,109.965,109.63,109.79,24628099997.0
2007-11-29 21:00:00,109.81,110.215,109.755,110.215,35169700060.0
2007-11-29 22:00:00,110.215,110.235,110.035,110.155,35386600025.0
2007-11-29 23:00:00,110.155,110.26,109.97,110.05,56400500024.0
2007-11-30 00:00:00,110.05,110.13,109.97,110.055,78448100000.0
2007-11-30 01:00:00,110.055,110.25,109.97,110.08,86729099858.0
2007-11-30 02:00:00,110.08,110.63,109.98,110.435,66649299921.0
2007-11-30 03:00:00,110.435,110.72,110.265,110.425,63472900014.0
2007-11-30 04:00:00,110.415,110.69,110.29,110.475,73709000002.0
2007-11-30 05:00:00,110.485,110.76,110.455,110.665,54056400028.0
2007-11-30 06:00:00,110.665,110.825,110.605,110.69,55842399941.0
2007-11-30 07:00:00,110.685,110.735,110.465,110.515,60601399850.0
2007-11-30 08:00:00,110.515,110.805,110.48,110.65,34983200109.0
2007-11-30 09:00:00,110.655,110.95,110.495,110.95,56674200095.0
2007-11-30 10:00:00,110.95,110.955,110.485,110.72,41846600004.0
2007-11-30 11:00:00,110.72,110.845,110.545,110.78,51297099967.0
2007-11-30 12:00:00,110.78,111.375,110.765,111.07,52978200077.0
2007-11-30 13:00:00,111.055,111.535,111.045,111.235,44476299983.0
2007-11-30 14:00:00,111.235,111.36,111.135,111.36,32738000024.0
2007-11-30 15:00:00,111.36,111.375,110.865,111.135,41034000015.0
2007-11-30 16:00:00,111.135,111.23,110.845,111.05,36416800019.0
2007-11-30 17:00:00,111.05,111.245,110.905,110.905,33255600000.0
2007-11-30 18:00:00,110.905,111.125,110.57,110.925,32494599997.0
2007-11-30 19:00:00,110.925,110.945,110.615,110.735,46763899957.0
2007-11-30 20:00:00,110.735,111.105,110.565,111.045,38974799960.0
2007-11-30 21:00:00,111.045,111.13,110.825,111.045,38337099940.0
2007-11-30 22:00:00,111.045,111.14,110.88,111.095,39185499988.0
2007-11-30 23:00:00,111.095,111.125,111.085,111.125,280100000.0
2007-12-03 00:00:00,111.0,111.13,110.87,110.98,6113500000.0
2007-12-03 01:00:00,110.97,111.165,110.93,111.045,14544599998.0
2007-12-03 02:00:00,111.045,111.12,110.79,110.825,20283999993.0
2007-12-03 03:00:00,110.825,110.835,110.55,110.615,14306599999.0
2007-12-03 04:00:00,110.615,110.635,110.395,110.435,12280800003.0
2007-12-03 05:00:00,110.435,110.615,110.42,110.52,6840599996.0
2007-12-03 06:00:00,110.52,110.605,110.415,110.475,9621000001.0
2007-12-03 07:00:00,110.475,110.62,110.44,110.605,6930700000.0
2007-12-03 08:00:00,110.6,110.86,110.485,110.715,13445700003.0
2007-12-03 09:00:00,110.715,110.825,110.385,110.525,15227900004.0
2007-12-03 10:00:00,110.525,110.695,110.105,110.235,16441600000.0
2007-12-03 11:00:00,110.215,110.375,110.045,110.17,18374299998.0
2007-12-03 12:00:00,110.17,110.45,110.16,110.315,13605000003.0
2007-12-03 13:00:00,110.315,110.335,110.005,110.045,12648000001.0
2007-12-03 14:00:00,110.045,110.385,110.015,110.24,16061999993.0
2007-12-03 15:00:00,110.24,110.425,110.03,110.095,17984400009.0
2007-12-03 16:00:00,110.1,110.18,109.78,109.88,29006599963.0
2007-12-03 17:00:00,109.88,110.36,109.81,110.32,29900999930.0
2007-12-03 18:00:00,110.32,110.42,110.11,110.4,25923999995.0
2007-12-03 19:00:00,110.41,110.54,110.24,110.48,21272400022.0
2007-12-03 20:00:00,110.47,110.5,110.22,110.26,22765500046.0
2007-12-03 21:00:00,110.27,110.52,110.255,110.49,22556500024.0
2007-12-03 22:00:00,110.49,110.55,110.34,110.445,18988900029.0
2007-12-03 23:00:00,110.44,110.54,110.39,110.49,12487999967.0
2007-12-04 00:00:00,110.49,110.49,110.32,110.415,11029699992.0
2007-12-04 01:00:00,110.415,110.51,110.25,110.44,26302399969.0
2007-12-04 02:00:00,110.44,110.5,110.11,110.18,36977799965.0
2007-12-04 03:00:00,110.18,110.19,109.96,110.13,40607700155.0
2007-12-04 04:00:00,110.13,110.2,110.085,110.15,25160600060.0
2007-12-04 05:00:00,110.15,110.29,110.14,110.215,22460500083.0
2007-12-04 06:00:00,110.215,110.25,109.88,109.89,26617200018.0
2007-12-04 07:00:00,109.89,109.94,109.77,109.86,21990899969.0
2007-12-04 08:00:00,109.86,109.915,109.68,109.79,32262500067.0
2007-12-04 09:00:00,109.79,109.93,109.69,109.72,31610399927.0
2007-12-04 10:00:00,109.72,109.97,109.68,109.84,28697799865.0
2007-12-04 11:00:00,109.85,109.92,109.53,109.62,30635899827.0
2007-12-04 12:00:00,109.62,109.71,109.315,109.57,34080299868.0
2007-12-04 13:00:00,109.57,109.81,109.1,109.13,29005199954.0
2007-12-04 14:00:00,109.13,109.47,109.08,109.14,33385799724.0
2007-12-04 15:00:00,109.14,109.35,109.01,109.21,36214599844.0
2007-12-04 16:00:00,108.67,108.85,107.95,108.23,36296199999.0
2007-12-04 17:00:00,108.22,108.65,108.15,108.52,38279500010.0
2007-12-04 18:00:00,108.52,108.75,108.425,108.52,33076000006.0
2007-12-04 19:00:00,108.52,108.6,108.365,108.51,23829400003.0
2007-12-04 20:00:00,108.51,108.62,108.46,108.56,18862600026.0
2007-12-04 21:00:00,108.56,108.59,108.26,108.3,21888000028.0
2007-12-04 22:00:00,108.3,108.665,108.25,108.41,29773000029.0
2007-12-04 23:00:00,108.41,108.68,108.33,108.67,20490499990.0
2007-12-05 00:00:00,108.67,108.7,108.25,108.48,16978900015.0
2007-12-05 01:00:00,108.48,108.875,108.4,108.5,27365700051.0
2007-12-05 02:00:00,108.495,108.64,108.36,108.39,32556400064.0
2007-12-05 03:00:00,108.39,108.47,108.24,108.41,35077300036.0
2007-12-05 04:00:00,108.42,108.7,108.31,108.535,37901500024.0
2007-12-05 05:00:00,108.535,108.68,108.53,108.61,21260699984.0
2007-12-05 06:00:00,108.61,108.84,108.56,108.71,33624800017.0
2007-12-05 07:00:00,108.71,108.71,108.5,108.59,41959000097.0
2007-12-05 08:00:00,108.59,108.82,108.42,108.76,41301700018.0
2007-12-05 09:00:00,108.76,109.07,108.76,109.065,15796000010.0
2007-12-05 10:00:00,109.055,109.07,108.61,108.62,31563500003.0
2007-12-05 11:00:00,108.62,108.83,108.51,108.8,27800000005.0
2007-12-05 12:00:00,108.8,108.87,108.04,108.29,24352200012.0
2007-12-05 13:00:00,108.29,108.39,108.01,108.03,19366800014.0
2007-12-05 14:00:00,108.06,108.39,107.88,108.3,33793200003.0
2007-12-05 15:00:00,108.3,109.05,108.29,109.01,39116799999.0
2007-12-05 16:00:00,109.01,109.35,108.88,109.28,28536700006.0
2007-12-05 17:00:00,109.28,109.58,109.22,109.52,37319700000.0
2007-12-05 18:00:00,109.52,109.55,109.26,109.44,42699299970.0
2007-12-05 19:00:00,109.44,109.49,109.11,109.11,23444100013.0
2007-12-05 20:00:00,109.11,109.12,108.72,109.105,38560600078.0
2007-12-05 21:00:00,109.07,109.14,108.7,108.75,40214300074.0
2007-12-05 22:00:00,108.75,109.26,108.72,109.21,33307400103.0
2007-12-05 23:00:00,109.21,109.59,109.21,109.55,23151100026.0
2007-12-06 00:00:00,109.59,109.75,109.38,109.705,13111900012.0
2007-12-06 01:00:00,109.705,109.76,109.46,109.63,30928699956.0
2007-12-06 02:00:00,109.63,109.66,109.48,109.66,29355100000.0
2007-12-06 03:00:00,109.66,109.9,109.49,109.55,41133900078.0
2007-12-06 04:00:00,109.55,109.7,109.51,109.65,29245800073.0
2007-12-06 05:00:00,109.65,109.69,109.42,109.49,23668000013.0
2007-12-06 06:00:00,109.49,109.58,109.42,109.46,22059200086.0
2007-12-06 07:00:00,109.46,109.6,109.38,109.52,10950900010.0
2007-12-06 08:00:00,109.52,109.58,109.17,109.275,25750200097.0
2007-12-06 09:00:00,109.28,109.38,109.07,109.18,32017500001.0
2007-12-06 10:00:00,109.18,109.25,108.97,109.11,28585999967.0
2007-12-06 11:00:00,109.11,109.42,109.07,109.21,24405900042.0
2007-12-06 12:00:00,109.2,109.33,109.04,109.04,16036200008.0
2007-12-06 13:00:00,109.04,109.16,108.76,109.12,23664900011.0
2007-12-06 14:00:00,109.13,109.28,108.9,108.97,23939399987.0
2007-12-06 15:00:00,108.97,109.31,108.87,109.05,38036699974.0
2007-12-06 16:00:00,109.05,109.7,109.03,109.49,38160499971.0
2007-12-06 17:00:00,109.49,109.87,109.385,109.87,41653199998.0
2007-12-06 18:00:00,109.85,109.94,109.51,109.66,34780500024.0
2007-12-06 19:00:00,109.66,110.02,109.65,109.94,21711300003.0
2007-12-06 20:00:00,109.94,110.24,109.88,109.96,22600699990.0
2007-12-06 21:00:00,109.96,110.4,109.92,110.28,22115299999.0
2007-12-06 22:00:00,110.28,110.51,110.19,110.24,35663299997.0
2007-12-06 23:00:00,110.24,110.45,110.21,110.35,13898699994.0
2007-12-07 00:00:00,110.34,110.395,110.14,110.26,10534899993.0
2007-12-07 01:00:00,110.26,110.41,110.25,110.38,19331899983.0
2007-12-07 02:00:00,110.38,110.69,110.245,110.3,27950100025.0
2007-12-07 03:00:00,110.3,110.33,110.19,110.21,16724500089.0
2007-12-07 04:00:00,110.21,110.27,110.16,110.2,20220500145.0
2007-12-07 05:00:00,110.2,110.28,110.19,110.26,16365300127.0
2007-12-07 06:00:00,110.26,110.31,110.12,110.13,24693500045.0
2007-12-07 07:00:00,110.13,110.21,109.93,110.16,30401800158.0
2007-12-07 08:00:00,110.16,110.22,110.03,110.08,13955700018.0
2007-12-07 09:00:00,110.08,110.2,110.03,110.05,14513399994.0
2007-12-07 10:00:00,110.05,110.27,109.98,110.24,18224899982.0
2007-12-07 11:00:00,110.24,110.28,109.71,109.94,25450099991.0
2007-12-07 12:00:00,109.94,110.06,109.87,110.05,17436099995.0
2007-12-07 13:00:00,110.05,110.37,110.005,110.13,19773799993.0
2007-12-07 14:00:00,110.33,111.51,110.33,111.0,23587899945.0
2007-12-07 15:00:00,111.0,111.51,110.925,111.145,31190399930.0
2007-12-07 16:00:00,111.145,111.235,110.66,110.72,40816199944.0
2007-12-07 17:00:00,110.72,110.975,110.575,110.895,37856999969.0
2007-12-07 18:00:00,110.895,111.335,110.885,111.115,35500299966.0
2007-12-07 19:00:00,111.115,111.355,111.095,111.135,23850600025.0
2007-12-07 20:00:00,111.135,111.19,110.865,111.185,20101399992.0
2007-12-07 21:00:00,111.185,111.255,111.125,111.175,12504499998.0
2007-12-07 22:00:00,111.175,111.285,111.055,111.085,23287299990.0
2007-12-07 23:00:00,111.085,111.105,111.085,111.105,167600000.0
2007-12-10 00:00:00,111.06,111.14,110.85,111.06,13376100000.0
2007-12-10 01:00:00,111.06,111.07,110.755,110.965,29824400004.0
2007-12-10 02:00:00,110.965,111.01,110.675,110.685,32128200014.0
2007-12-10 03:00:00,110.685,110.775,110.555,110.765,27212799969.0
2007-12-10 04:00:00,110.775,110.965,110.765,110.86,17040999978.0
2007-12-10 05:00:00,110.85,110.875,110.76,110.835,11535799991.0
2007-12-10 06:00:00,110.835,110.86,110.735,110.76,14250899994.0
2007-12-10 07:00:00,110.76,111.085,110.705,110.98,29248599935.0
2007-12-10 08:00:00,110.995,111.005,110.665,110.895,37809799932.0
2007-12-10 09:00:00,110.895,111.185,110.875,110.965,36436599994.0
2007-12-10 10:00:00,110.965,111.22,110.925,111.2,35638499987.0
2007-12-10 11:00:00,111.22,111.3,111.035,111.095,27557099989.0
2007-12-10 12:00:00,111.095,111.3,110.995,111.185,33745499971.0
2007-12-10 13:00:00,111.185,111.635,111.175,111.395,31400499956.0
2007-12-10 14:00:00,111.395,111.665,110.9,111.045,40155399951.0
2007-12-10 15:00:00,111.045,111.195,110.615,110.615,34310199929.0
2007-12-10 16:00:00,110.615,110.935,110.535,110.715,40566199994.0
2007-12-10 17:00:00,110.73,110.925,110.66,110.885,46883200127.0
2007-12-10 18:00:00,110.885,110.9,110.305,110.45,38378400071.0
2007-12-10 19:00:00,110.45,110.86,110.45,110.65,12625400024.0
2007-12-10 20:00:00,110.65,110.84,110.57,110.78,14971599971.0
2007-12-10 21:00:00,110.78,110.9,110.73,110.86,14879700021.0
2007-12-10 22:00:00,110.85,110.99,110.79,110.98,14673300038.0
2007-12-10 23:00:00,110.98,111.02,110.84,110.86,11010500041.0
2007-12-11 00:00:00,110.98,111.12,110.835,110.975,5053400000.0
2007-12-11 01:00:00,110.975,111.22,110.94,111.09,14340000041.0
2007-12-11 02:00:00,111.09,111.39,111.07,111.18,32842799914.0
2007-12-11 03:00:00,111.175,111.19,111.02,111.08,21503799859.0
2007-12-11 04:00:00,111.08,111.2,110.97,111.04,23985599903.0
2007-12-11 05:00:00,111.04,111.05,110.875,110.98,13232399948.0
2007-12-11 06:00:00,110.98,111.03,110.91,111.01,15017299892.0
2007-12-11 07:00:00,111.01,111.09,110.92,111.035,22840299904.0
2007-12-11 08:00:00,111.035,111.08,110.98,111.04,20141399920.0
2007-12-11 09:00:00,111.04,111.09,110.85,110.985,34574600076.0
2007-12-11 10:00:00,110.99,111.255,110.925,111.06,39888700037.0
2007-12-11 11:00:00,111.065,111.345,110.995,111.285,28078000041.0
2007-12-11 12:00:00,111.28,111.325,110.935,111.025,25859000028.0
2007-12-11 13:00:00,111.025,111.035,110.74,110.84,29902800110.0
2007-12-11 14:00:00,110.85,110.88,110.58,110.79,20303500003.0
2007-12-11 15:00:00,110.79,110.88,110.46,110.54,25881800018.0
2007-12-11 16:00:00,110.54,110.58,110.255,110.28,41402700060.0
2007-12-11 17:00:00,110.28,110.44,110.15,110.31,40356100068.0
2007-12-11 18:00:00,110.32,110.64,110.28,110.545,34886100060.0
2007-12-11 19:00:00,110.545,110.69,110.5,110.615,21157599974.0
2007-12-11 20:00:00,110.615,110.95,109.14,110.81,20663299982.0
2007-12-11 21:00:00,110.81,111.13,108.81,109.39,40886000011.0
2007-12-11 22:00:00,109.39,109.41,108.73,109.045,45583699970.0
2007-12-11 23:00:00,109.045,109.08,108.81,108.99,23706699943.0
2007-12-12 00:00:00,109.16,109.26,108.95,109.17,12642399996.0
2007-12-12 01:00:00,109.17,109.53,109.11,109.52,19760499973.0
2007-12-12 02:00:00,109.515,109.7,109.415,109.595,29990200014.0
2007-12-12 03:00:00,109.59,109.99,109.5,109.83,29119900007.0
2007-12-12 04:00:00,109.83,109.86,109.595,109.62,17137899939.0
2007-12-12 05:00:00,109.62,109.77,109.46,109.61,22358100097.0
2007-12-12 06:00:00,109.61,109.64,109.4,109.61,22908200030.0
2007-12-12 07:00:00,109.61,110.2,109.57,110.05,30109300112.0
2007-12-12 08:00:00,110.05,110.21,109.96,110.21,29630100119.0
2007-12-12 09:00:00,110.21,110.505,110.06,110.38,44939999821.0
2007-12-12 10:00:00,110.38,110.455,110.185,110.365,25250699983.0
2007-12-12 11:00:00,110.355,110.435,109.885,110.0,33282099982.0
2007-12-12 12:00:00,110.0,110.19,109.865,109.965,32109199994.0
2007-12-12 13:00:00,109.965,110.065,109.75,109.755,36307799962.0
2007-12-12 14:00:00,109.75,110.115,109.675,109.94,28508700003.0
2007-12-12 15:00:00,109.94,110.52,109.895,110.42,44906800046.0
2007-12-12 16:00:00,110.42,111.47,110.42,111.37,55630500088.0
2007-12-12 17:00:00,111.37,111.37,110.92,111.1,45171100148.0
2007-12-12 18:00:00,111.1,111.33,110.97,111.15,40574199959.0
2007-12-12 19:00:00,111.15,111.16,109.97,110.19,46307000036.0
2007-12-12 20:00:00,110.18,110.92,110.14,110.84,34855000017.0
2007-12-12 21:00:00,110.84,110.985,110.58,110.65,31741899965.0
2007-12-12 22:00:00,110.65,110.68,110.04,110.67,50930399991.0
2007-12-12 23:00:00,110.68,110.875,110.64,110.83,13235299992.0
2007-12-13 00:00:00,110.73,110.84,110.63,110.775,5377500000.0
2007-12-13 01:00:00,110.765,110.815,110.63,110.715,12733500000.0
2007-12-13 02:00:00,110.715,110.725,110.44,110.48,10212299999.0
2007-12-13 03:00:00,110.49,110.62,110.375,110.38,6508200002.0
2007-12-13 04:00:00,110.38,110.545,110.325,110.465,6096500002.0
2007-12-13 05:00:00,110.47,110.71,110.46,110.69,4522500001.0
2007-12-13 06:00:00,110.69,110.695,110.495,110.51,3531699999.0
2007-12-13 07:00:00,110.51,110.53,110.255,110.295,11613899998.0
2007-12-13 08:00:00,110.295,110.42,110.275,110.345,12589400004.0
2007-12-13 09:00:00,110.35,110.4,110.025,110.11,20206100001.0
2007-12-13 10:00:00,110.105,110.39,109.925,110.365,12804100001.0
2007-12-13 11:00:00,110.36,110.6,110.16,110.295,17013500001.0
2007-12-13 12:00:00,110.295,110.605,110.265,110.58,7675999997.0
2007-12-13 13:00:00,110.585,110.75,110.175,110.255,5898400002.0
2007-12-13 14:00:00,110.255,110.44,110.175,110.22,11152500021.0
2007-12-13 15:00:00,110.22,110.67,110.06,110.4,8862899997.0
2007-12-13 16:00:00,110.4,110.895,110.395,110.395,6398200004.0
2007-12-13 17:00:00,110.395,110.6,110.035,110.065,8380200002.0
2007-12-13 18:00:00,110.065,110.24,109.84,109.87,9482300002.0
2007-12-13 19:00:00,109.875,109.98,109.545,109.68,3876600000.0
2007-12-13 20:00:00,109.68,109.79,109.54,109.745,4081700000.0
2007-12-13 21:00:00,109.74,110.045,109.705,109.86,4104099998.0
2007-12-13 22:00:00,109.86,110.065,109.765,109.985,13573900013.0
2007-12-13 23:00:00,109.985,110.055,109.815,109.91,14691600019.0
2007-12-14 00:00:00,109.92,110.24,109.85,109.94,5749900000.0
2007-12-14 01:00:00,109.94,110.29,109.9,110.135,5286000003.0
2007-12-14 02:00:00,110.135,110.495,110.115,110.235,5102600000.0
2007-12-14 03:00:00,110.235,110.46,110.205,110.33,4836100000.0
2007-12-14 04:00:00,110.33,110.495,110.27,110.415,2720799997.0
2007-12-14 05:00:00,110.4,110.45,110.36,110.37,1340600000.0
2007-12-14 06:00:00,110.37,110.39,110.155,110.24,2954099998.0
2007-12-14 07:00:00,110.235,110.45,110.235,110.41,2937899998.0
2007-12-14 08:00:00,110.41,110.44,110.31,110.33,3351900000.0
2007-12-14 09:00:00,110.33,110.43,110.255,110.34,7486899997.0
2007-12-14 10:00:00,110.34,110.585,110.34,110.585,4231100000.0
2007-12-14 11:00:00,110.58,110.73,110.45,110.565,7111000004.0
2007-12-14 12:00:00,110.57,110.62,110.34,110.505,14401800000.0
2007-12-14 13:00:00,110.525,110.815,110.305,110.59,13376400001.0
2007-12-14 14:00:00,110.6,110.83,110.35,110.445,11195800000.0
2007-12-14 15:00:00,110.445,110.595,110.25,110.425,13208300001.0
2007-12-14 16:00:00,110.425,110.63,110.24,110.515,19999999997.0
2007-12-14 17:00:00,110.505,111.405,110.505,111.375,19244499999.0
2007-12-14 18:00:00,111.365,111.895,111.27,111.825,15153299998.0
2007-12-14 19:00:00,111.825,112.005,111.505,111.625,28691399997.0
2007-12-14 20:00:00,111.625,111.77,111.525,111.535,18251800004.0
2007-12-14 21:00:00,111.525,111.565,111.265,111.31,9425700002.0
2007-12-14 22:00:00,111.315,111.515,111.205,111.475,10685500000.0
2007-12-14 23:00:00,111.475,111.5,111.445,111.485,579700000.0
2007-12-17 00:00:00,111.3,111.43,111.14,111.25,6305200000.0
2007-12-17 01:00:00,111.3,111.31,111.12,111.26,10056100000.0
2007-12-17 02:00:00,111.26,111.31,110.955,111.21,8425700000.0
2007-12-17 03:00:00,111.21,111.405,111.16,111.3,12121700003.0
2007-12-17 04:00:00,111.3,111.385,111.245,111.325,15003299999.0
2007-12-17 05:00:00,111.34,111.355,111.215,111.275,8728900001.0
2007-12-17 06:00:00,111.27,111.435,111.195,111.23,9678299995.0
2007-12-17 07:00:00,111.225,111.245,111.085,111.195,9119400000.0
2007-12-17 08:00:00,111.21,111.215,110.915,111.015,17681099994.0
2007-12-17 09:00:00,111.015,111.08,110.855,110.925,13659000010.0
2007-12-17 10:00:00,110.94,111.1,110.725,110.76,24668700001.0
2007-12-17 11:00:00,110.76,110.98,110.74,110.95,14224699992.0
2007-12-17 12:00:00,110.95,111.245,110.735,111.125,10902799990.0
2007-12-17 13:00:00,111.125,111.64,111.075,111.555,10588300019.0
2007-12-17 14:00:00,111.555,111.96,111.54,111.885,11637099998.0
2007-12-17 15:00:00,111.885,112.41,111.805,112.345,23448000002.0
2007-12-17 16:00:00,112.35,112.4,112.025,112.355,21855699989.0
2007-12-17 17:00:00,112.36,112.92,112.345,112.41,13346000010.0
2007-12-17 18:00:00,112.405,112.745,112.31,112.37,17672900017.0
2007-12-17 19:00:00,112.37,112.555,112.33,112.545,10102200003.0
2007-12-17 20:00:00,112.545,112.55,112.28,112.28,9985900002.0
2007-12-17 21:00:00,112.275,112.475,112.155,112.285,19775599982.0
2007-12-17 22:00:00,112.285,112.445,112.145,112.295,30755799962.0
2007-12-17 23:00:00,112.295,112.335,112.12,112.29,17571800007.0
2007-12-18 00:00:00,112.3,112.47,112.23,112.42,8387199990.0
2007-12-18 01:00:00,112.4,112.435,112.03,112.19,13080399989.0
2007-12-18 02:00:00,112.19,112.37,112.18,112.32,16817699988.0
2007-12-18 03:00:00,112.33,112.42,112.2,112.37,21525099935.0
2007-12-18 04:00:00,112.37,112.475,112.335,112.455,15237900034.0
2007-12-18 05:00:00,112.455,112.835,112.425,112.78,22321600024.0
2007-12-18 06:00:00,112.78,112.78,112.53,112.555,16910500006.0
2007-12-18 07:00:00,112.555,112.705,112.465,112.685,11383399995.0
2007-12-18 08:00:00,112.685,112.685,112.41,112.53,13539999993.0
2007-12-18 09:00:00,112.53,112.92,112.48,112.705,20683100028.0
2007-12-18 10:00:00,112.705,113.04,112.705,112.825,41500400022.0
2007-12-18 11:00:00,112.825,112.95,112.445,112.495,37731100017.0
2007-12-18 12:00:00,112.495,112.495,112.095,112.295,39836900016.0
2007-12-18 13:00:00,112.3,112.39,111.955,112.05,35401300030.0
2007-12-18 14:00:00,112.05,112.725,111.77,112.645,40504499968.0
2007-12-18 15:00:00,112.645,112.755,112.25,112.32,50347799946.0
2007-12-18 16:00:00,112.32,112.46,112.02,112.45,37568499996.0
2007-12-18 17:00:00,112.45,112.45,111.89,111.98,41818199892.0
2007-12-18 18:00:00,111.98,112.2,111.79,111.97,41804299942.0
2007-12-18 19:00:00,111.965,112.33,111.96,112.28,32174899956.0
2007-12-18 20:00:00,112.28,112.575,112.25,112.495,13806699968.0
2007-12-18 21:00:00,112.495,112.81,112.445,112.69,22855499964.0
2007-12-18 22:00:00,112.69,112.81,112.67,112.75,31009299943.0
2007-12-18 23:00:00,112.75,112.9,112.67,112.68,16759299994.0
2007-12-19 00:00:00,112.68,112.77,112.53,112.6,6972200000.0
2007-12-19 01:00:00,112.6,112.725,112.49,112.68,10962399985.0
2007-12-19 02:00:00,112.68,112.76,112.62,112.68,16284900001.0
2007-12-19 03:00:00,112.68,112.84,112.63,112.71,16841200001.0
2007-12-19 04:00:00,112.71,112.79,112.62,112.7,12258399999.0
2007-12-19 05:00:00,112.7,112.78,112.68,112.7,6659400008.0
2007-12-19 06:00:00,112.7,112.79,112.66,112.74,9714700009.0
2007-12-19 07:00:00,112.735,112.78,112.71,112.73,9325500023.0
2007-12-19 08:00:00,112.73,112.75,112.37,112.415,17783600019.0
2007-12-19 09:00:00,112.415,112.565,112.315,112.395,28990000014.0
2007-12-19 10:00:00,112.395,112.415,112.075,112.195,25873999996.0
2007-12-19 11:00:00,112.195,112.275,111.75,111.805,49408500054.0
2007-12-19 12:00:00,111.82,112.2,111.78,112.2,29796500069.0
2007-12-19 13:00:00,112.2,112.39,112.085,112.275,22310700035.0
2007-12-19 14:00:00,112.275,112.44,112.04,112.39,25583900009.0
2007-12-19 15:00:00,112.39,112.71,112.21,112.67,55219299974.0
2007-12-19 16:00:00,112.68,112.97,112.325,112.67,84845299900.0
2007-12-19 17:00:00,112.67,113.1,112.63,113.07,78290299947.0
2007-12-19 18:00:00,113.07,113.12,112.65,112.81,68996499943.0
2007-12-19 19:00:00,112.81,113.02,112.68,112.82,76091299920.0
2007-12-19 20:00:00,112.81,113.05,112.67,112.93,75356499925.0
2007-12-19 21:00:00,112.83,113.08,112.8,112.94,75039299871.0
2007-12-19 22:00:00,112.96,113.21,112.95,113.11,86226299954.0
2007-12-19 23:00:00,113.13,113.155,112.95,113.08,80219000144.0
2007-12-20 00:00:00,113.08,113.15,112.88,113.02,51280100000.0
2007-12-20 01:00:00,113.02,113.065,112.88,113.01,57989700000.0
2007-12-20 02:00:00,113.02,113.04,112.85,113.02,71327999923.0
2007-12-20 03:00:00,113.02,113.06,112.91,112.98,95324499992.0
2007-12-20 04:00:00,112.98,113.2,112.94,113.05,100986599887.0
2007-12-20 05:00:00,113.05,113.25,113.0,113.05,61655599946.0
2007-12-20 06:00:00,113.18,113.21,112.74,113.055,69302199905.0
2007-12-20 07:00:00,113.055,113.085,112.73,112.83,58843300009.0
2007-12-20 08:00:00,112.83,112.86,112.72,112.73,59178200080.0
2007-12-20 09:00:00,112.73,112.92,112.67,112.85,59823299984.0
2007-12-20 10:00:00,112.85,112.95,112.77,112.875,44710599999.0
2007-12-20 11:00:00,112.875,112.98,112.405,112.565,50179699990.0
2007-12-20 12:00:00,112.565,112.88,112.53,112.775,31178099963.0
2007-12-20 13:00:00,112.775,113.65,112.6,113.43,54434599998.0
2007-12-20 14:00:00,113.43,113.65,113.18,113.24,41809999997.0
2007-12-20 15:00:00,113.24,113.3,112.99,113.13,64769199929.0
2007-12-20 16:00:00,113.14,113.38,112.995,113.185,65736899991.0
2007-12-20 17:00:00,113.185,113.355,112.87,113.035,79822999981.0
2007-12-20 18:00:00,113.035,113.26,112.825,113.18,91919800021.0
2007-12-20 19:00:00,113.12,113.28,112.975,113.175,88009999870.0
2007-12-20 20:00:00,113.175,113.315,113.035,113.09,81346699880.0
2007-12-20 21:00:00,113.11,113.25,113.035,113.115,72557000014.0
2007-12-20 22:00:00,113.115,113.225,112.9,112.92,72128599923.0
2007-12-20 23:00:00,112.95,113.18,112.9,113.17,100506699858.0
2007-12-21 00:00:00,112.91,113.18,112.89,113.16,61651800000.0
2007-12-21 01:00:00,113.11,113.18,112.84,112.86,62610899984.0
2007-12-21 02:00:00,112.85,113.135,112.84,112.865,82100200000.0
2007-12-21 03:00:00,112.85,113.19,112.845,113.125,65391399953.0
2007-12-21 04:00:00,113.125,113.36,113.065,113.3,80562199996.0
2007-12-21 05:00:00,113.295,113.38,113.2,113.36,86105899969.0
2007-12-21 06:00:00,113.36,113.36,113.115,113.2,89487900000.0
2007-12-21 07:00:00,113.2,113.34,113.11,113.34,62386999998.0
2007-12-21 08:00:00,113.31,113.41,113.08,113.32,63793300003.0
2007-12-21 09:00:00,113.32,113.51,113.22,113.43,63734100011.0
2007-12-21 10:00:00,113.42,113.68,113.285,113.64,100362499995.0
2007-12-21 11:00:00,113.435,113.7,113.425,113.645,57732300000.0
2007-12-21 12:00:00,113.645,113.73,113.5,113.53,47123299996.0
2007-12-21 13:00:00,113.53,113.92,113.43,113.43,42203600000.0
2007-12-21 14:00:00,113.43,114.02,113.405,113.885,25007699996.0
2007-12-21 15:00:00,113.885,114.49,113.625,113.765,37979699951.0
2007-12-21 16:00:00,113.765,114.515,113.725,114.435,56494035334.0
2007-12-21 17:00:00,114.435,114.75,114.1,114.74,13196499998.0
2007-12-21 18:00:00,114.735,114.755,114.4,114.565,12506699999.0
2007-12-21 19:00:00,114.57,115.04,114.565,114.82,94392500023.0
2007-12-21 20:00:00,114.81,115.03,114.785,114.835,107503100000.0
2007-12-21 21:00:00,114.91,115.035,114.84,114.855,106019299997.0
2007-12-21 22:00:00,114.865,115.14,114.79,114.99,94864400000.0
2007-12-24 00:00:00,114.93,115.0,114.76,114.93,3755300000.0
2007-12-24 01:00:00,114.91,115.01,114.745,114.99,30679200000.0
2007-12-24 02:00:00,114.98,115.09,114.92,115.0,80150600000.0
2007-12-24 03:00:00,115.0,115.11,114.96,115.04,53681100000.0
2007-12-24 04:00:00,115.035,115.12,114.86,115.03,68634299898.0
2007-12-24 05:00:00,115.03,115.04,114.86,114.94,63921100000.0
2007-12-24 06:00:00,114.98,115.04,114.89,114.95,72190399976.0
2007-12-24 07:00:00,114.95,115.06,114.84,114.92,43474699994.0
2007-12-24 08:00:00,115.0,115.09,114.86,114.99,66887400001.0
2007-12-24 09:00:00,114.98,115.02,114.825,115.0,68181800000.0
2007-12-24 10:00:00,115.0,115.21,114.885,114.95,50807499992.0
2007-12-24 11:00:00,114.945,115.36,114.94,115.105,31861000016.0
2007-12-24 12:00:00,115.105,115.55,115.02,115.42,58522800058.0
2007-12-24 13:00:00,115.41,115.67,115.205,115.65,52904900001.0
2007-12-24 14:00:00,115.355,115.64,115.12,115.25,45214100021.0
2007-12-24 15:00:00,115.24,115.635,115.115,115.235,71446699990.0
2007-12-24 16:00:00,115.235,115.75,115.145,115.75,53084399990.0
2007-12-24 17:00:00,115.56,115.95,115.5,115.91,102897899842.0
2007-12-24 18:00:00,115.92,116.26,115.66,115.91,97810599911.0
2007-12-24 19:00:00,115.91,115.95,115.91,115.93,1277600000.0
2007-12-26 07:00:00,115.71,115.86,115.69,115.82,12334400000.0
2007-12-26 08:00:00,115.82,115.895,115.735,115.83,13909400011.0
2007-12-26 09:00:00,115.84,115.9,115.805,115.83,3547400000.0
2007-12-26 10:00:00,115.83,115.94,115.795,115.9,21074000000.0
2007-12-26 11:00:00,115.9,115.97,115.86,115.9,43603900133.0
2007-12-26 12:00:00,115.9,115.91,115.73,115.8,48967700000.0
2007-12-26 13:00:00,115.79,115.955,115.785,115.88,42822800000.0
2007-12-26 14:00:00,115.88,116.17,115.83,116.025,35800300000.0
2007-12-26 15:00:00,116.025,116.29,115.98,116.12,47959700000.0
2007-12-26 16:00:00,116.12,116.2,115.9,115.94,90097199999.0
2007-12-26 17:00:00,116.215,116.33,115.83,116.005,86239299967.0
2007-12-26 18:00:00,116.005,116.18,115.885,115.99,88564200064.0
2007-12-26 19:00:00,115.99,116.25,115.99,116.08,74296500020.0
2007-12-26 20:00:00,116.08,116.33,116.055,116.33,59617299995.0
2007-12-26 21:00:00,116.33,116.5,116.22,116.48,59780600000.0
2007-12-26 22:00:00,116.49,116.6,116.31,116.53,66284700002.0
2007-12-26 23:00:00,116.4,116.545,116.26,116.43,58104800000.0
2007-12-27 00:00:00,116.43,116.52,116.27,116.51,20598500000.0
2007-12-27 01:00:00,116.51,116.585,116.35,116.555,39309500000.0
2007-12-27 02:00:00,116.555,116.555,116.32,116.465,34960700000.0
2007-12-27 03:00:00,116.465,116.485,116.3,116.475,39419199999.0
2007-12-27 04:00:00,116.475,116.495,116.26,116.41,66176600000.0
2007-12-27 05:00:00,116.4,116.435,116.26,116.42,64376600000.0
2007-12-27 06:00:00,116.405,116.47,116.34,116.46,50932500000.0
2007-12-27 07:00:00,116.455,116.55,116.34,116.37,71151600000.0
2007-12-27 08:00:00,116.35,116.535,116.3,116.435,40198400000.0
2007-12-27 09:00:00,116.435,116.475,116.32,116.38,64942499999.0
2007-12-27 10:00:00,116.39,116.565,116.05,116.05,66379100000.0
2007-12-27 11:00:00,116.445,116.515,116.0,116.19,101838399999.0
2007-12-27 12:00:00,116.16,116.37,116.06,116.31,112938700000.0
2007-12-27 13:00:00,116.3,116.435,115.98,116.33,106078100000.0
2007-12-27 14:00:00,116.34,116.56,116.065,116.41,104970200001.0
2007-12-27 15:00:00,116.41,116.84,116.17,116.315,90015800003.0
2007-12-27 16:00:00,116.315,116.65,116.16,116.565,77611200000.0
2007-12-27 17:00:00,116.56,116.61,116.09,116.385,95525400001.0
2007-12-27 18:00:00,116.39,116.46,115.73,115.75,112154700000.0
2007-12-27 19:00:00,115.73,116.32,115.73,115.82,98796000001.0
2007-12-27 20:00:00,115.82,116.005,115.8,115.88,45261600000.0
2007-12-27 21:00:00,115.88,116.075,115.64,115.94,84825700000.0
2007-12-27 22:00:00,115.95,116.005,115.66,115.67,103777899998.0
2007-12-27 23:00:00,115.98,115.99,115.82,115.93,98333100000.0
2007-12-28 00:00:00,115.96,116.045,115.87,116.01,73417900000.0
2007-12-28 01:00:00,116.0,116.18,115.9,116.1,54031900000.0
2007-12-28 02:00:00,116.06,116.245,116.01,116.18,25591800000.0
2007-12-28 03:00:00,116.18,116.215,115.7,115.795,30014900000.0
2007-12-28 04:00:00,115.785,115.835,115.44,115.54,26616000000.0
2007-12-28 05:00:00,115.54,115.6,115.36,115.44,27876899946.0
2007-12-28 06:00:00,115.44,115.505,114.59,114.74,57556700000.0
2007-12-28 07:00:00,114.73,115.315,114.53,114.795,55900299988.0
2007-12-28 08:00:00,114.795,115.23,114.575,115.015,41332500010.0
2007-12-28 09:00:00,115.015,115.32,114.975,115.31,13455400000.0
2007-12-28 10:00:00,115.315,115.445,115.185,115.415,14848700021.0
2007-12-28 11:00:00,115.41,115.69,115.355,115.51,18760899998.0
2007-12-28 12:00:00,115.51,115.67,115.01,115.345,36520599973.0
2007-12-28 13:00:00,115.345,115.41,115.095,115.24,54988400000.0
2007-12-28 14:00:00,115.24,115.7,115.225,115.385,56313500000.0
2007-12-28 15:00:00,115.385,115.91,115.33,115.69,55697700000.0
2007-12-28 16:00:00,115.69,116.015,115.63,115.915,56252000000.0
2007-12-28 17:00:00,115.92,115.92,115.48,115.875,61032600000.0
2007-12-28 18:00:00,115.875,115.92,115.38,115.385,64307400000.0
2007-12-28 19:00:00,115.385,115.47,114.82,115.03,105741000000.0
2007-12-28 20:00:00,115.04,115.155,114.77,115.135,37060600000.0
2007-12-28 21:00:00,115.135,115.16,114.86,114.905,75334100000.0
2007-12-28 22:00:00,114.905,115.15,114.31,114.9,111525600000.0
2007-12-28 23:00:00,114.9,114.91,114.88,114.885,1856700000.0
2007-12-31 00:00:00,114.78,115.0,114.4,114.86,8425100000.0
2007-12-31 01:00:00,114.86,114.86,114.43,114.52,48379500000.0
2007-12-31 02:00:00,114.52,114.65,114.28,114.62,34682600001.0
2007-12-31 03:00:00,114.62,114.62,114.12,114.34,59009100000.0
2007-12-31 04:00:00,114.34,114.35,114.09,114.165,28596800000.0
2007-12-31 05:00:00,114.165,114.49,114.13,114.47,28588300000.0
2007-12-31 06:00:00,114.445,114.6,114.32,114.55,35249400003.0
2007-12-31 07:00:00,114.55,114.565,114.41,114.51,20303600059.0
2007-12-31 08:00:00,114.515,114.575,114.4,114.45,24376900001.0
2007-12-31 09:00:00,114.5,114.685,114.475,114.52,30676400001.0
2007-12-31 10:00:00,114.52,114.56,114.23,114.32,50560200000.0
2007-12-31 11:00:00,114.315,114.54,113.85,113.85,60764900000.0
2007-12-31 12:00:00,114.315,114.41,113.89,113.93,50915200000.0
2007-12-31 13:00:00,113.93,114.36,113.92,114.31,79288600014.0
2007-12-31 14:00:00,114.11,114.33,113.82,114.18,81633199999.0
2007-12-31 15:00:00,114.19,114.24,113.44,114.11,83841500016.0
2007-12-31 16:00:00,114.11,114.13,113.12,113.18,71145499998.0
2007-12-31 17:00:00,113.18,113.76,113.13,113.14,83042900000.0
2007-12-31 18:00:00,113.15,113.44,113.0,113.05,64953599997.0
2007-12-31 19:00:00,113.05,113.055,113.03,113.03,404800000.0
2008-01-02 00:00:00,112.405,112.83,112.39,112.62,26155099992.0
2008-01-02 01:00:00,112.63,112.755,112.585,112.605,55487399998.0
2008-01-02 02:00:00,112.605,112.605,112.395,112.43,41701199998.0
2008-01-02 03:00:00,112.43,112.595,112.33,112.585,41513799999.0
2008-01-02 04:00:00,112.58,112.765,112.525,112.735,43449899999.0
2008-01-02 05:00:00,112.735,112.845,112.68,112.775,53628000000.0
2008-01-02 06:00:00,112.775,112.79,112.68,112.75,37724800001.0
2008-01-02 07:00:00,112.75,112.845,112.515,112.675,49744100000.0
2008-01-02 08:00:00,112.675,112.725,112.445,112.475,72465400000.0
2008-01-02 09:00:00,112.475,112.61,112.32,112.52,40652700000.0
2008-01-02 10:00:00,112.52,112.92,112.515,112.79,44950400000.0
2008-01-02 11:00:00,112.79,113.21,112.725,113.03,50250200000.0
2008-01-02 12:00:00,113.025,113.26,112.84,113.11,67027000000.0
2008-01-02 13:00:00,113.11,113.14,112.61,112.75,34852099998.0
2008-01-02 14:00:00,112.75,112.875,112.655,112.71,26210000000.0
2008-01-02 15:00:00,112.71,113.03,112.65,112.825,39592700076.0
2008-01-02 16:00:00,112.825,112.865,111.84,112.02,16081699951.0
2008-01-02 17:00:00,112.03,112.05,109.855,110.195,10649900000.0
2008-01-02 18:00:00,110.195,110.59,109.965,110.57,10311100000.0
2008-01-02 19:00:00,110.57,110.615,110.075,110.42,45493199996.0
2008-01-02 20:00:00,110.42,110.65,110.185,110.58,51567500006.0
2008-01-02 21:00:00,110.58,110.72,110.19,110.44,77744999938.0
2008-01-02 22:00:00,110.25,110.43,110.19,110.265,46977200042.0
2008-01-02 23:00:00,110.27,110.395,110.17,110.33,31080600001.0
2008-01-03 00:00:00,110.33,110.51,109.93,110.34,56892999955.0
2008-01-03 01:00:00,110.34,110.61,109.84,109.84,28474200000.0
2008-01-03 02:00:00,109.84,110.18,109.82,110.095,27373500000.0
2008-01-03 03:00:00,110.095,110.125,109.935,110.0,32688100000.0
2008-01-03 04:00:00,110.0,110.29,109.945,110.06,33225499949.0
2008-01-03 05:00:00,110.055,110.3,110.045,110.28,43639800000.0
2008-01-03 06:00:00,110.28,110.33,110.13,110.28,46528799983.0
2008-01-03 07:00:00,110.28,110.365,110.225,110.27,61525900000.0
2008-01-03 08:00:00,110.27,110.34,110.14,110.22,28404899999.0
2008-01-03 09:00:00,110.14,110.32,110.015,110.165,26066400003.0
2008-01-03 10:00:00,110.16,110.4,110.075,110.11,12780200000.0
2008-01-03 11:00:00,110.11,110.335,109.73,109.825,16325599985.0
2008-01-03 12:00:00,109.825,109.945,109.12,109.13,12109100003.0
2008-01-03 13:00:00,109.12,109.145,108.8,108.82,16706700008.0
2008-01-03 14:00:00,108.825,110.21,108.79,109.415,57521999993.0
2008-01-03 15:00:00,109.415,110.29,109.385,110.12,18070750004.0
2008-01-03 16:00:00,110.12,110.535,110.065,110.275,16564449999.0
2008-01-03 17:00:00,110.275,110.795,110.175,110.355,34940100003.0
2008-01-03 18:00:00,110.35,110.755,110.315,110.61,8407300000.0
2008-01-03 19:00:00,110.605,110.98,110.575,110.845,21081599976.0
2008-01-03 20:00:00,110.845,110.91,110.555,110.565,11111500001.0
2008-01-03 21:00:00,110.565,110.585,110.4,110.4,8304400000.0
2008-01-03 22:00:00,110.39,110.45,110.13,110.24,6292500000.0
2008-01-03 23:00:00,110.24,110.82,110.225,110.43,24260000002.0
2008-01-04 00:00:00,110.43,110.89,110.415,110.755,79784700001.0
2008-01-04 01:00:00,110.755,110.81,110.24,110.685,66759000020.0
2008-01-04 02:00:00,110.3,110.75,109.94,110.06,43167800011.0
2008-01-04 03:00:00,110.07,110.39,109.895,110.32,75669399994.0
2008-01-04 04:00:00,110.35,110.39,109.995,110.325,47761200000.0
2008-01-04 05:00:00,110.325,110.44,110.28,110.335,52072100077.0
2008-01-04 06:00:00,110.34,110.66,110.295,110.64,40882500000.0
2008-01-04 07:00:00,110.64,110.92,110.54,110.57,54909700014.0
2008-01-04 08:00:00,110.56,110.85,110.31,110.57,74889000000.0
2008-01-04 09:00:00,110.38,111.04,110.21,110.395,28015200046.0
2008-01-04 10:00:00,110.395,111.12,110.31,110.955,32517200000.0
2008-01-04 11:00:00,110.955,111.045,110.455,110.545,18822199967.0
2008-01-04 12:00:00,110.545,110.785,110.475,110.495,9201900003.0
2008-01-04 13:00:00,110.5,110.785,110.365,110.785,16220099998.0
2008-01-04 14:00:00,110.785,110.79,110.48,110.725,16954599977.0
2008-01-04 15:00:00,110.725,110.86,109.655,109.87,22631900003.0
2008-01-04 16:00:00,109.87,109.88,109.065,109.065,14575500000.0
2008-01-04 17:00:00,109.065,109.125,107.77,107.94,26999899979.0
2008-01-04 18:00:00,107.955,108.505,107.935,108.505,20997699991.0
2008-01-04 19:00:00,108.505,108.87,108.19,108.42,32422699969.0
2008-01-04 20:00:00,108.41,108.565,108.2,108.48,37383199942.0
2008-01-04 21:00:00,108.48,108.49,108.225,108.265,28949599952.0
2008-01-04 22:00:00,108.265,108.56,108.22,108.29,29715799980.0
2008-01-04 23:00:00,108.29,108.29,108.26,108.265,2139200000.0
2008-01-07 00:00:00,108.19,108.61,108.165,108.34,7319200000.0
2008-01-07 01:00:00,108.34,108.67,108.31,108.535,7131499999.0
2008-01-07 02:00:00,108.54,108.79,108.46,108.73,21190700002.0
2008-01-07 03:00:00,108.73,109.08,108.66,108.75,23832999971.0
2008-01-07 04:00:00,108.75,108.85,108.42,108.525,17442199978.0
2008-01-07 05:00:00,108.525,108.65,108.455,108.56,13334299988.0
2008-01-07 06:00:00,108.56,108.73,108.525,108.66,15279700000.0
2008-01-07 07:00:00,108.66,108.905,108.635,108.78,17881499998.0
2008-01-07 08:00:00,108.785,108.79,108.4,108.57,24382299994.0
2008-01-07 09:00:00,108.58,108.775,108.445,108.585,16845400011.0
2008-01-07 10:00:00,108.585,108.85,108.42,108.43,17058200015.0
2008-01-07 11:00:00,108.44,108.93,108.44,108.76,16738100011.0
2008-01-07 12:00:00,108.765,109.21,108.765,109.12,30975599992.0
2008-01-07 13:00:00,109.12,109.265,108.915,109.14,27365100010.0
2008-01-07 14:00:00,109.14,109.46,109.09,109.17,32582000026.0
2008-01-07 15:00:00,109.17,109.36,108.92,109.055,33606899999.0
2008-01-07 16:00:00,109.055,109.255,109.0,109.0,30546000019.0
2008-01-07 17:00:00,109.0,109.015,108.01,108.06,30671700024.0
2008-01-07 18:00:00,108.07,108.705,108.055,108.545,22822000007.0
2008-01-07 19:00:00,108.56,108.72,108.37,108.62,20557700021.0
2008-01-07 20:00:00,108.62,108.7,108.365,108.505,17998600044.0
2008-01-07 21:00:00,108.505,108.605,108.305,108.39,17047200053.0
2008-01-07 22:00:00,108.385,108.52,108.195,108.435,13482700002.0
2008-01-07 23:00:00,108.435,108.68,108.415,108.61,14124799993.0
2008-01-08 00:00:00,108.61,108.715,108.42,108.705,12212400000.0
2008-01-08 01:00:00,108.705,108.72,108.53,108.585,12229599991.0
2008-01-08 02:00:00,108.585,108.63,108.355,108.62,18479699982.0
2008-01-08 03:00:00,108.62,108.795,108.6,108.77,26002599999.0
2008-01-08 04:00:00,108.765,108.925,108.73,108.88,18515999951.0
2008-01-08 05:00:00,108.88,109.16,108.815,109.07,26770699837.0
2008-01-08 06:00:00,109.07,109.105,108.83,108.88,19143099975.0
2008-01-08 07:00:00,108.88,109.025,108.865,108.94,24445799977.0
2008-01-08 08:00:00,108.94,109.23,108.895,109.045,29157999961.0
2008-01-08 09:00:00,109.045,109.18,108.945,109.09,27294699974.0
2008-01-08 10:00:00,109.09,109.56,109.075,109.5,36290999999.0
2008-01-08 11:00:00,109.5,109.65,109.385,109.495,12321099994.0
2008-01-08 12:00:00,109.495,109.675,109.38,109.395,33352199996.0
2008-01-08 13:00:00,109.395,109.5,109.335,109.5,26900499989.0
2008-01-08 14:00:00,109.5,109.54,109.385,109.47,24327599994.0
2008-01-08 15:00:00,109.47,109.505,109.015,109.03,23681700002.0
2008-01-08 16:00:00,109.03,109.345,108.825,109.175,26313499978.0
2008-01-08 17:00:00,109.165,109.96,109.025,109.855,27495499975.0
2008-01-08 18:00:00,109.865,109.885,109.25,109.435,6322600001.0
2008-01-08 19:00:00,109.435,109.585,109.295,109.345,8654800000.0
2008-01-08 20:00:00,109.345,109.605,109.215,109.585,7298099997.0
2008-01-08 21:00:00,109.59,109.76,109.135,109.135,5264400000.0
2008-01-08 22:00:00,109.145,109.235,108.41,108.51,11113500001.0
2008-01-08 23:00:00,108.51,108.53,108.03,108.16,3954500000.0
2008-01-09 00:00:00,108.16,108.455,108.095,108.43,10209700003.0
2008-01-09 01:00:00,108.43,108.515,108.195,108.415,16126549999.0
2008-01-09 02:00:00,108.415,108.585,108.275,108.575,15692599982.0
2008-01-09 03:00:00,108.575,108.68,108.52,108.66,7607900004.0
2008-01-09 04:00:00,108.66,108.765,108.525,108.545,5503999996.0
2008-01-09 05:00:00,108.545,108.585,108.455,108.455,4340799999.0
2008-01-09 06:00:00,108.455,108.665,108.455,108.65,9360449995.0
2008-01-09 07:00:00,108.65,109.185,108.63,109.115,40205899997.0
2008-01-09 08:00:00,109.115,109.335,109.005,109.17,32540700001.0
2008-01-09 09:00:00,109.175,109.365,109.155,109.24,13216199998.0
2008-01-09 10:00:00,109.24,109.28,108.835,108.85,25083199992.0
2008-01-09 11:00:00,108.845,109.055,108.785,108.8,44111199999.0
2008-01-09 12:00:00,108.8,109.35,108.78,109.055,26169599965.0
2008-01-09 13:00:00,109.055,109.095,108.745,108.96,14814300000.0
2008-01-09 14:00:00,108.96,109.145,108.84,109.015,22699199996.0
2008-01-09 15:00:00,109.015,109.08,108.515,108.575,18525899997.0
2008-01-09 16:00:00,108.585,108.595,108.135,108.395,10059399997.0
2008-01-09 17:00:00,108.395,108.72,108.335,108.58,18642499995.0
2008-01-09 18:00:00,108.58,108.775,108.305,108.48,21137200003.0
2008-01-09 19:00:00,108.48,108.68,108.375,108.545,17382400015.0
2008-01-09 20:00:00,108.54,108.6,108.045,108.11,22921099992.0
2008-01-09 21:00:00,108.11,108.355,107.935,108.245,19701499998.0
2008-01-09 22:00:00,108.245,108.88,108.22,108.805,12908899997.0
2008-01-09 23:00:00,108.805,109.02,108.65,108.89,22296500000.0
2008-01-10 00:00:00,108.89,108.95,108.74,108.835,54048800038.0
2008-01-10 01:00:00,108.835,108.98,108.765,108.81,29487799851.0
2008-01-10 02:00:00,108.81,108.94,108.655,108.825,32765399997.0
2008-01-10 03:00:00,108.825,108.935,108.67,108.71,41211099962.0
2008-01-10 04:00:00,108.71,108.795,108.52,108.625,43563800001.0
2008-01-10 05:00:00,108.625,108.67,108.525,108.64,26918500000.0
2008-01-10 06:00:00,108.64,108.785,108.635,108.715,25376200027.0
2008-01-10 07:00:00,108.715,108.745,108.485,108.49,27462400001.0
2008-01-10 08:00:00,108.49,108.705,108.47,108.69,17402300000.0
2008-01-10 09:00:00,108.685,108.735,108.515,108.665,19479800000.0
2008-01-10 10:00:00,108.67,108.85,108.48,108.78,26160800000.0
2008-01-10 11:00:00,108.78,108.96,108.645,108.935,21339399998.0
2008-01-10 12:00:00,108.935,109.0,108.785,108.865,16946099999.0
2008-01-10 13:00:00,108.865,109.175,108.81,109.095,19027300000.0
2008-01-10 14:00:00,109.095,109.25,108.835,108.89,15389299998.0
2008-01-10 15:00:00,108.89,109.01,108.095,108.235,13550400001.0
2008-01-10 16:00:00,108.235,108.27,107.915,108.165,18028400001.0
2008-01-10 17:00:00,108.165,108.645,108.085,108.09,13141800000.0
2008-01-10 18:00:00,108.09,108.115,107.69,107.835,21417399949.0
2008-01-10 19:00:00,107.84,108.835,107.83,108.295,7770900000.0
2008-01-10 20:00:00,108.285,108.475,107.79,108.005,5530700000.0
2008-01-10 21:00:00,108.005,108.6,107.91,108.465,6611500001.0
2008-01-10 22:00:00,108.465,108.795,108.245,108.65,10509599999.0
2008-01-10 23:00:00,108.65,108.675,108.17,108.18,14144799998.0
2008-01-11 00:00:00,108.18,108.35,108.14,108.325,59270599935.0
2008-01-11 01:00:00,108.325,108.725,108.31,108.635,34306599923.0
2008-01-11 02:00:00,108.635,108.665,108.36,108.485,51128099987.0
2008-01-11 03:00:00,108.485,108.585,108.395,108.41,13128900053.0
2008-01-11 04:00:00,108.41,108.535,108.29,108.51,11990400001.0
2008-01-11 05:00:00,108.51,108.51,107.95,108.07,22452500015.0
2008-01-11 06:00:00,108.07,108.28,107.87,108.175,21511500022.0
2008-01-11 07:00:00,108.175,108.22,107.835,107.965,21369899997.0
2008-01-11 08:00:00,107.965,108.08,107.365,107.44,39849199973.0
2008-01-11 09:00:00,107.44,107.785,107.385,107.685,20576499997.0
2008-01-11 10:00:00,107.685,108.045,107.675,107.71,16664799997.0
2008-01-11 11:00:00,107.71,107.925,107.67,107.85,15469500015.0
2008-01-11 12:00:00,107.85,108.165,107.665,107.86,8550200000.0
2008-01-11 13:00:00,107.86,108.005,107.675,107.765,12612600000.0
2008-01-11 14:00:00,107.715,107.715,106.5,106.75,9949499996.0
2008-01-11 15:00:00,106.755,106.875,106.565,106.84,8781800000.0
2008-01-11 16:00:00,106.845,107.065,106.705,106.795,8959100000.0
2008-01-11 17:00:00,106.795,107.075,106.635,106.8,17934400001.0
2008-01-11 18:00:00,106.8,107.095,106.7,106.97,15688800000.0
2008-01-11 19:00:00,106.975,107.04,106.84,106.845,9265900000.0
2008-01-11 20:00:00,106.845,106.975,106.685,106.785,14953099997.0
2008-01-11 21:00:00,106.785,106.94,106.695,106.72,18479299994.0
2008-01-11 22:00:00,106.715,106.91,106.605,106.87,17816500006.0
2008-01-11 23:00:00,106.87,106.885,106.85,106.855,1468400000.0
2008-01-14 00:00:00,106.57,106.68,106.425,106.6,6126000000.0
2008-01-14 01:00:00,106.6,106.81,106.58,106.8,26292299999.0
2008-01-14 02:00:00,106.8,106.93,106.73,106.9,38987099972.0
2008-01-14 03:00:00,106.9,106.97,106.69,106.74,45779400002.0
2008-01-14 04:00:00,106.74,106.795,106.64,106.72,43744500014.0
2008-01-14 05:00:00,106.72,106.8,106.64,106.715,38781200030.0
2008-01-14 06:00:00,106.715,106.72,106.505,106.63,32455999957.0
2008-01-14 07:00:00,106.63,106.68,106.505,106.515,29265599978.0
2008-01-14 08:00:00,106.515,106.61,106.325,106.435,33870299987.0
2008-01-14 09:00:00,106.35,106.595,106.255,106.365,25886600000.0
2008-01-14 10:00:00,106.365,106.41,105.985,106.26,27636099999.0
2008-01-14 11:00:00,106.26,106.26,105.925,106.045,35500300000.0
2008-01-14 12:00:00,106.05,106.13,105.915,106.08,42019199996.0
2008-01-14 13:00:00,106.08,106.115,105.68,105.77,17181599999.0
2008-01-14 14:00:00,105.77,106.02,105.645,105.865,15437500002.0
2008-01-14 15:00:00,105.865,106.1,105.715,105.94,40546200017.0
2008-01-14 16:00:00,105.95,106.145,105.835,106.04,30093999981.0
2008-01-14 17:00:00,106.04,106.4,105.935,106.1,21323499993.0
2008-01-14 18:00:00,106.1,106.355,105.91,105.935,17879149989.0
2008-01-14 19:00:00,105.94,106.125,105.88,106.025,10784800009.0
2008-01-14 20:00:00,106.01,106.21,105.975,106.19,12218500003.0
2008-01-14 21:00:00,106.19,106.39,106.13,106.36,7588600001.0
2008-01-14 22:00:00,106.35,106.39,106.2,106.265,8686600001.0
2008-01-14 23:00:00,106.265,106.375,106.24,106.32,8225100004.0
2008-01-15 00:00:00,106.32,106.44,106.23,106.42,11412999998.0
2008-01-15 01:00:00,106.42,106.46,106.32,106.36,6158500004.0
2008-01-15 02:00:00,106.36,106.37,106.105,106.235,13156200005.0
2008-01-15 03:00:00,106.235,106.31,106.055,106.06,16780100022.0
2008-01-15 04:00:00,106.055,106.28,106.02,106.26,11979899993.0
2008-01-15 05:00:00,106.26,106.32,106.105,106.145,16823599989.0
2008-01-15 06:00:00,106.145,106.15,105.95,106.05,14708199988.0
2008-01-15 07:00:00,106.055,106.095,105.905,105.965,12047099999.0
2008-01-15 08:00:00,105.965,106.105,105.785,105.83,21159500001.0
2008-01-15 09:00:00,105.83,105.875,105.435,105.605,12484399995.0
2008-01-15 10:00:00,105.605,105.685,105.245,105.59,20809099996.0
2008-01-15 11:00:00,105.59,105.915,105.585,105.675,12313099995.0
2008-01-15 12:00:00,105.69,105.81,105.55,105.785,9906300001.0
2008-01-15 13:00:00,105.785,106.35,105.765,106.285,14293499995.0
2008-01-15 14:00:00,106.295,106.425,106.015,106.05,22333699989.0
2008-01-15 15:00:00,106.05,106.135,104.995,105.08,30061699988.0
2008-01-15 16:00:00,105.08,105.355,104.99,105.21,19248099992.0
2008-01-15 17:00:00,105.21,105.26,104.715,105.06,21398099988.0
2008-01-15 18:00:00,105.06,105.34,104.965,105.29,17989299996.0
2008-01-15 19:00:00,105.29,105.425,105.12,105.22,17211200010.0
2008-01-15 20:00:00,105.22,105.48,105.17,105.28,25837299948.0
2008-01-15 21:00:00,105.28,105.51,105.27,105.29,22662899960.0
2008-01-15 22:00:00,105.29,105.37,105.01,105.04,34786099971.0
2008-01-15 23:00:00,105.04,105.19,104.8,104.8,21507699984.0
2008-01-16 00:00:00,104.8,104.94,104.59,104.905,17727999986.0
2008-01-16 01:00:00,104.905,104.96,104.65,104.82,14061600008.0
2008-01-16 02:00:00,104.82,104.97,104.48,104.58,17567099943.0
2008-01-16 03:00:00,104.58,104.78,104.51,104.69,19811799994.0
2008-01-16 04:00:00,104.69,104.91,104.6,104.81,14559299942.0
2008-01-16 05:00:00,104.81,104.85,104.35,104.51,17486099954.0
2008-01-16 06:00:00,104.52,104.54,104.21,104.34,19713699969.0
2008-01-16 07:00:00,104.34,104.36,103.92,104.075,26825600016.0
2008-01-16 08:00:00,104.075,104.14,103.88,103.95,31138700014.0
2008-01-16 09:00:00,103.95,104.0,103.66,103.885,45640600042.0
2008-01-16 10:00:00,103.895,104.105,103.575,103.885,72660699980.0
2008-01-16 11:00:00,103.885,103.945,103.415,103.575,53007199994.0
2008-01-16 12:00:00,103.575,103.61,102.995,103.29,72233099985.0
2008-01-16 13:00:00,103.29,103.61,103.18,103.51,35841199995.0
2008-01-16 14:00:00,103.51,103.875,103.44,103.85,56946799992.0
2008-01-16 15:00:00,103.85,104.36,103.73,104.32,60965399944.0
2008-01-16 16:00:00,104.32,105.265,104.32,104.51,44412060005.0
2008-01-16 17:00:00,104.51,104.64,103.97,104.22,46539200013.0
2008-01-16 18:00:00,104.24,104.86,104.18,104.74,43926599983.0
2008-01-16 19:00:00,104.74,104.97,104.6,104.6,55325800029.0
2008-01-16 20:00:00,104.6,104.67,104.32,104.51,36310659942.0
2008-01-16 21:00:00,104.5,105.66,104.4,105.12,34594799997.0
2008-01-16 22:00:00,105.12,105.37,104.87,104.93,69686299965.0
2008-01-16 23:00:00,104.93,105.08,104.8,104.95,78533799780.0
2008-01-17 00:00:00,104.87,105.02,104.7,104.92,56543800000.0
2008-01-17 01:00:00,104.8,105.02,104.65,104.93,37122200000.0
2008-01-17 02:00:00,104.93,105.04,104.5,104.545,42334299989.0
2008-01-17 03:00:00,104.545,104.73,104.49,104.62,58127500083.0
2008-01-17 04:00:00,104.62,104.79,104.535,104.68,51820300029.0
2008-01-17 05:00:00,104.68,104.8,104.425,104.43,62426900009.0
2008-01-17 06:00:00,104.43,104.53,104.3,104.39,35414600035.0
2008-01-17 07:00:00,104.39,104.62,104.39,104.575,42418699974.0
2008-01-17 08:00:00,104.575,105.015,104.57,104.99,28579700014.0
2008-01-17 09:00:00,104.99,105.215,104.77,105.195,30980499997.0
2008-01-17 10:00:00,105.195,105.575,105.115,105.55,18705999997.0
2008-01-17 11:00:00,105.555,105.725,105.32,105.455,15215399999.0
2008-01-17 12:00:00,105.455,105.585,104.855,104.94,24375700001.0
2008-01-17 13:00:00,104.94,104.945,104.53,104.665,24046799992.0
2008-01-17 14:00:00,104.665,104.73,104.215,104.625,18301600000.0
2008-01-17 15:00:00,104.64,105.015,104.075,104.93,27950999991.0
2008-01-17 16:00:00,104.93,105.24,104.76,104.9,53038599854.0
2008-01-17 17:00:00,104.9,104.9,104.025,104.295,79099399996.0
2008-01-17 18:00:00,104.29,104.455,103.805,103.965,69214099932.0
2008-01-17 19:00:00,103.965,104.285,103.655,104.115,51401799966.0
2008-01-17 20:00:00,104.115,104.385,103.945,104.185,50923799968.0
2008-01-17 21:00:00,104.185,104.255,103.795,103.845,51291800029.0
2008-01-17 22:00:00,103.845,104.01,103.475,103.575,91242399984.0
2008-01-17 23:00:00,103.575,103.735,103.375,103.45,78382299925.0
2008-01-18 00:00:00,103.46,103.73,103.43,103.57,61730900000.0
2008-01-18 01:00:00,103.555,103.61,103.21,103.32,52997600002.0
2008-01-18 02:00:00,103.32,103.65,103.26,103.64,37664599999.0
2008-01-18 03:00:00,103.64,103.76,103.42,103.5,37567299863.0
2008-01-18 04:00:00,103.5,103.81,103.42,103.61,57910300001.0
2008-01-18 05:00:00,103.61,104.05,103.595,103.98,33926699934.0
2008-01-18 06:00:00,103.98,104.22,103.9,104.05,78554599835.0
2008-01-18 07:00:00,104.05,104.21,103.97,104.04,25424400050.0
2008-01-18 08:00:00,104.03,104.35,104.0,104.35,25379200041.0
2008-01-18 09:00:00,104.35,104.56,104.29,104.33,24626100051.0
2008-01-18 10:00:00,104.33,104.36,104.005,104.17,45590700016.0
2008-01-18 11:00:00,104.17,104.305,103.965,104.295,41889199990.0
2008-01-18 12:00:00,104.295,104.695,104.195,104.525,41766899988.0
2008-01-18 13:00:00,104.525,104.9,104.365,104.82,26912099998.0
2008-01-18 14:00:00,104.82,105.025,104.575,104.925,20943599997.0
2008-01-18 15:00:00,104.925,105.14,104.455,104.52,24336199995.0
2008-01-18 16:00:00,104.52,104.685,104.29,104.29,44126999982.0
2008-01-18 17:00:00,104.27,104.775,104.145,104.305,38685099963.0
2008-01-18 18:00:00,104.295,104.315,103.635,103.745,43897599998.0
2008-01-18 19:00:00,103.745,104.345,103.725,104.155,30628899972.0
2008-01-18 20:00:00,104.155,104.28,103.745,103.955,25756599984.0
2008-01-18 21:00:00,103.95,104.045,103.605,103.715,23089499997.0
2008-01-18 22:00:00,103.715,103.845,103.685,103.785,34172199974.0
2008-01-18 23:00:00,103.785,103.835,103.78,103.835,653500000.0
2008-01-21 00:00:00,104.04,104.11,103.87,104.03,1484800000.0
2008-01-21 01:00:00,104.03,104.115,103.965,103.995,12285900001.0
2008-01-21 02:00:00,104.01,104.065,103.775,103.935,31790900004.0
2008-01-21 03:00:00,103.925,104.045,103.84,103.95,26658200000.0
2008-01-21 04:00:00,103.95,103.995,103.755,103.83,22242299988.0
2008-01-21 05:00:00,103.83,103.94,103.755,103.915,20251799998.0
2008-01-21 06:00:00,103.925,103.975,103.815,103.85,22298699990.0
2008-01-21 07:00:00,103.855,103.86,103.695,103.725,26306699989.0
2008-01-21 08:00:00,103.725,103.725,103.34,103.415,33095699997.0
2008-01-21 09:00:00,103.415,103.485,103.125,103.36,33178099992.0
2008-01-21 10:00:00,103.345,103.36,102.815,102.995,44672700006.0
2008-01-21 11:00:00,102.985,103.14,102.665,103.065,19951749998.0
2008-01-21 12:00:00,103.065,103.16,102.67,102.7,23149799998.0
2008-01-21 13:00:00,102.705,102.865,102.355,102.67,28634199998.0
2008-01-21 14:00:00,102.67,102.99,102.355,102.89,24543700016.0
2008-01-21 15:00:00,102.89,103.035,102.545,102.815,31076399993.0
2008-01-21 16:00:00,102.815,102.925,102.695,102.805,17260099999.0
2008-01-21 17:00:00,102.815,102.835,102.355,102.47,18043200004.0
2008-01-21 18:00:00,102.475,102.765,102.4,102.575,15944300002.0
2008-01-21 19:00:00,102.575,102.885,102.455,102.785,13288900015.0
2008-01-21 20:00:00,102.785,102.865,102.62,102.75,11945100003.0
2008-01-21 21:00:00,102.755,102.77,102.615,102.745,4637599997.0
2008-01-21 22:00:00,102.74,102.785,102.25,102.56,6915000002.0
2008-01-21 23:00:00,102.56,102.58,102.22,102.35,17936099994.0
2008-01-22 00:00:00,102.35,102.38,102.02,102.06,7788300000.0
2008-01-22 01:00:00,102.06,102.21,101.95,101.96,7903700001.0
2008-01-22 02:00:00,101.96,102.39,101.94,102.32,25889699992.0
2008-01-22 03:00:00,102.32,103.045,102.22,102.855,25358100000.0
2008-01-22 04:00:00,102.855,103.22,102.805,103.05,22630800002.0
2008-01-22 05:00:00,103.055,103.08,102.75,102.935,18138099989.0
2008-01-22 06:00:00,102.935,102.965,102.42,102.66,26019600001.0
2008-01-22 07:00:00,102.66,102.79,102.43,102.615,18346699995.0
2008-01-22 08:00:00,102.61,102.755,102.32,102.48,26934800007.0
2008-01-22 09:00:00,102.48,102.695,102.21,102.41,47840899992.0
2008-01-22 10:00:00,102.415,102.98,102.11,102.845,57277499994.0
2008-01-22 11:00:00,102.85,103.215,102.7,102.755,40886799999.0
2008-01-22 12:00:00,102.755,102.78,102.485,102.68,34228599999.0
2008-01-22 13:00:00,102.675,103.045,102.615,102.935,28623500004.0
2008-01-22 14:00:00,102.935,102.995,102.555,102.945,51859900006.0
2008-01-22 15:00:00,102.955,104.145,102.285,102.285,30252700041.0
2008-01-22 16:00:00,102.295,103.47,102.295,103.21,13985800004.0
2008-01-22 17:00:00,103.21,104.325,103.175,104.07,28813099990.0
2008-01-22 18:00:00,104.07,104.435,103.885,104.135,21686500003.0
2008-01-22 19:00:00,104.135,104.35,104.015,104.185,26995699968.0
2008-01-22 20:00:00,104.185,104.605,104.165,104.245,31738000008.0
2008-01-22 21:00:00,104.245,104.26,103.685,103.695,20740500027.0
2008-01-22 22:00:00,103.695,103.785,103.295,103.655,25426799992.0
2008-01-22 23:00:00,103.65,103.655,103.325,103.37,16231300005.0
2008-01-23 00:00:00,103.37,103.84,103.31,103.82,18026900000.0
2008-01-23 01:00:00,103.82,104.26,103.81,104.205,18270800005.0
2008-01-23 02:00:00,104.205,104.61,103.975,104.095,20765400009.0
2008-01-23 03:00:00,104.09,104.1,103.84,103.965,19366900001.0
2008-01-23 04:00:00,103.965,104.095,103.89,103.89,10635600006.0
2008-01-23 05:00:00,103.895,103.9,103.44,103.46,11163600000.0
2008-01-23 06:00:00,103.46,103.47,103.025,103.175,15176100006.0
2008-01-23 07:00:00,103.17,103.43,103.12,103.32,10457000000.0
2008-01-23 08:00:00,103.32,103.48,103.215,103.32,11961200007.0
2008-01-23 09:00:00,103.32,103.715,103.27,103.695,13244100007.0
2008-01-23 10:00:00,103.7,103.79,103.495,103.74,18398000002.0
2008-01-23 11:00:00,103.755,103.76,103.165,103.48,21193099984.0
2008-01-23 12:00:00,103.48,103.515,102.945,103.015,14993200000.0
2008-01-23 13:00:00,103.01,103.135,102.77,103.055,11429200000.0
2008-01-23 14:00:00,103.055,103.15,102.28,102.885,8107299999.0
2008-01-23 15:00:00,102.885,102.945,101.85,102.41,16573699997.0
2008-01-23 16:00:00,102.41,103.18,102.27,103.08,24391699997.0
2008-01-23 17:00:00,103.08,103.37,102.775,102.85,15697500000.0
2008-01-23 18:00:00,102.85,102.885,102.245,102.505,21530500010.0
2008-01-23 19:00:00,102.505,102.535,101.825,102.175,25589400001.0
2008-01-23 20:00:00,102.175,102.715,102.07,102.595,20132300004.0
2008-01-23 21:00:00,102.595,103.025,102.365,102.665,44867100007.0
2008-01-23 22:00:00,102.655,104.185,102.615,104.135,61288800000.0
2008-01-23 23:00:00,104.135,104.425,104.1,104.16,38378099990.0
2008-01-24 00:00:00,104.16,104.16,103.915,104.095,12655299987.0
2008-01-24 01:00:00,104.1,104.455,103.995,104.265,26539400005.0
2008-01-24 02:00:00,104.265,104.425,104.135,104.22,15062199998.0
2008-01-24 03:00:00,104.23,104.235,103.815,103.98,21954400000.0
2008-01-24 04:00:00,103.985,104.005,103.71,103.9,17658000000.0
2008-01-24 05:00:00,103.9,103.905,103.64,103.84,12576100004.0
2008-01-24 06:00:00,103.84,104.26,103.82,104.105,16535200002.0
2008-01-24 07:00:00,104.105,104.245,103.905,104.16,23784899993.0
2008-01-24 08:00:00,104.16,104.215,103.88,104.0,28582399998.0
2008-01-24 09:00:00,103.985,104.105,103.65,103.985,27451100006.0
2008-01-24 10:00:00,103.98,104.335,103.88,104.22,23103799979.0
2008-01-24 11:00:00,104.215,104.665,104.185,104.285,16750500002.0
2008-01-24 12:00:00,104.285,104.5,104.09,104.44,14721199996.0
2008-01-24 13:00:00,104.435,105.19,104.405,105.065,14209699998.0
2008-01-24 14:00:00,105.065,105.355,104.795,105.125,11010899994.0
2008-01-24 15:00:00,105.13,105.22,104.645,104.915,9754600000.0
2008-01-24 16:00:00,104.915,105.785,104.885,105.565,13240800000.0
2008-01-24 17:00:00,105.575,105.895,105.18,105.3,15237900000.0
2008-01-24 18:00:00,105.305,105.975,105.25,105.905,20676400000.0
2008-01-24 19:00:00,105.905,106.025,105.545,105.605,17695900000.0
2008-01-24 20:00:00,105.605,105.935,105.56,105.795,14477200000.0
2008-01-24 21:00:00,105.795,106.095,105.765,105.93,19121400000.0
2008-01-24 22:00:00,105.935,106.275,105.885,106.175,21496499999.0
2008-01-24 23:00:00,106.175,106.975,106.165,106.74,26459699998.0
2008-01-25 00:00:00,106.74,106.885,106.69,106.84,11933599999.0
2008-01-25 01:00:00,106.84,106.855,106.49,106.66,12676899998.0
2008-01-25 02:00:00,106.66,106.66,106.32,106.39,5720899995.0
2008-01-25 03:00:00,106.39,106.82,106.32,106.68,10384299998.0
2008-01-25 04:00:00,106.69,106.73,106.5,106.6,8400800000.0
2008-01-25 05:00:00,106.6,106.6,106.46,106.52,7334499999.0
2008-01-25 06:00:00,106.53,106.65,106.475,106.58,6034500001.0
2008-01-25 07:00:00,106.58,106.98,106.56,106.88,9084300000.0
2008-01-25 08:00:00,106.875,107.1,106.7,106.85,16137599992.0
2008-01-25 09:00:00,106.85,107.04,106.78,107.02,16060350002.0
2008-01-25 10:00:00,107.03,107.28,106.69,106.96,21159899988.0
2008-01-25 11:00:00,106.97,107.03,106.64,106.79,20210399988.0
2008-01-25 12:00:00,106.79,106.96,106.64,106.85,12921600000.0
2008-01-25 13:00:00,106.85,107.09,106.78,106.865,13665800002.0
2008-01-25 14:00:00,106.865,106.9,106.27,106.77,18626199996.0
2008-01-25 15:00:00,106.77,107.055,106.7,106.945,22498699997.0
2008-01-25 16:00:00,106.945,107.495,106.82,107.25,24986000000.0
2008-01-25 17:00:00,107.25,107.365,106.695,106.8,24803299994.0
2008-01-25 18:00:00,106.81,106.845,106.32,106.815,23501900001.0
2008-01-25 19:00:00,106.815,106.845,106.075,106.075,17033099999.0
2008-01-25 20:00:00,106.075,106.265,105.815,105.875,21508900001.0
2008-01-25 21:00:00,105.875,106.435,105.825,106.345,21629899994.0
2008-01-25 22:00:00,106.345,106.485,106.025,106.035,25971699996.0
2008-01-25 23:00:00,106.03,106.105,106.025,106.095,774100001.0
2008-01-28 00:00:00,105.7,105.94,105.67,105.93,5565800000.0
2008-01-28 01:00:00,105.93,105.93,105.64,105.78,22161899999.0
2008-01-28 02:00:00,105.785,105.98,105.66,105.82,32175499955.0
2008-01-28 03:00:00,105.82,105.82,105.62,105.68,21694299998.0
2008-01-28 04:00:00,105.68,105.72,105.56,105.63,16561799985.0
2008-01-28 05:00:00,105.63,105.7,105.27,105.295,9579900000.0
2008-01-28 06:00:00,105.295,105.36,105.025,105.06,24377799987.0
2008-01-28 07:00:00,105.07,105.14,104.84,105.12,13632400000.0
2008-01-28 08:00:00,105.12,105.12,104.9,105.06,32563899993.0
2008-01-28 09:00:00,105.06,105.725,105.03,105.605,16839199998.0
2008-01-28 10:00:00,105.61,105.735,105.34,105.62,17503699999.0
2008-01-28 11:00:00,105.615,105.805,105.225,105.305,13619400001.0
2008-01-28 12:00:00,105.305,105.67,105.185,105.51,10408100001.0
2008-01-28 13:00:00,105.505,105.775,105.445,105.705,6361600002.0
2008-01-28 14:00:00,105.7,106.23,105.615,105.88,4475299999.0
2008-01-28 15:00:00,105.88,106.315,105.875,106.02,10627700000.0
2008-01-28 16:00:00,106.03,106.32,105.895,105.96,16258500004.0
2008-01-28 17:00:00,105.96,106.435,105.625,106.35,20153600000.0
2008-01-28 18:00:00,106.355,106.515,106.05,106.175,33299400002.0
2008-01-28 19:00:00,106.175,106.425,106.02,106.335,9264099999.0
2008-01-28 20:00:00,106.335,106.595,106.305,106.425,18017700000.0
2008-01-28 21:00:00,106.425,106.545,106.245,106.335,19612300001.0
2008-01-28 22:00:00,106.335,106.495,106.195,106.375,21443900004.0
2008-01-28 23:00:00,106.375,106.505,106.285,106.48,15735700007.0
2008-01-29 00:00:00,106.48,106.78,106.45,106.595,11994800000.0
2008-01-29 01:00:00,106.6,106.62,106.23,106.45,11826399986.0
2008-01-29 02:00:00,106.45,106.51,106.215,106.29,13146200008.0
2008-01-29 03:00:00,106.29,106.43,106.15,106.16,20685999996.0
2008-01-29 04:00:00,106.14,106.225,105.75,105.885,12906099995.0
2008-01-29 05:00:00,105.885,106.09,105.875,106.05,16579399996.0
2008-01-29 06:00:00,106.05,106.18,105.885,105.94,13507599993.0
2008-01-29 07:00:00,105.94,106.17,105.94,106.13,7193499997.0
2008-01-29 08:00:00,106.13,106.475,106.11,106.47,8308000000.0
2008-01-29 09:00:00,106.47,106.53,106.235,106.245,17118900000.0
2008-01-29 10:00:00,106.245,106.41,106.075,106.375,12909600001.0
2008-01-29 11:00:00,106.375,106.645,106.3,106.5,8291900000.0
2008-01-29 12:00:00,106.5,107.075,106.435,107.04,11625400000.0
2008-01-29 13:00:00,107.04,107.1,106.785,106.885,12555999998.0
2008-01-29 14:00:00,106.885,107.2,106.735,106.995,7168700000.0
2008-01-29 15:00:00,106.995,107.765,106.915,107.355,10665600000.0
2008-01-29 16:00:00,107.355,107.57,106.945,106.98,8524100001.0
2008-01-29 17:00:00,106.995,107.31,106.795,107.045,7067999999.0
2008-01-29 18:00:00,107.045,107.355,107.04,107.295,6975500000.0
2008-01-29 19:00:00,107.295,107.43,106.935,107.0,5454300000.0
2008-01-29 20:00:00,107.005,107.115,106.855,107.0,7397900000.0
2008-01-29 21:00:00,107.0,107.05,106.82,106.87,4175300000.0
2008-01-29 22:00:00,106.855,107.16,106.845,107.1,4409800000.0
2008-01-29 23:00:00,107.1,107.38,107.06,107.25,6173600001.0
2008-01-30 00:00:00,107.25,107.36,107.06,107.2,5462300000.0
2008-01-30 01:00:00,107.2,107.24,106.9,107.2,15170799993.0
2008-01-30 02:00:00,107.2,107.2,106.9,106.975,23968000000.0
2008-01-30 03:00:00,106.975,107.095,106.86,107.095,23482700002.0
2008-01-30 04:00:00,107.095,107.215,106.915,107.09,27866399999.0
2008-01-30 05:00:00,107.09,107.115,106.905,106.975,14663900000.0
2008-01-30 06:00:00,106.975,107.02,106.82,106.97,25512299999.0
2008-01-30 07:00:00,106.97,107.09,106.87,106.96,18871400001.0
2008-01-30 08:00:00,106.96,107.095,106.895,106.94,17400000002.0
2008-01-30 09:00:00,106.935,107.025,106.78,106.885,13060499999.0
2008-01-30 10:00:00,106.885,106.985,106.6,106.96,7671300001.0
2008-01-30 11:00:00,106.96,107.28,106.82,107.26,6352300000.0
2008-01-30 12:00:00,107.26,107.375,107.145,107.23,7749100000.0
2008-01-30 13:00:00,107.23,107.33,107.09,107.31,5305300000.0
2008-01-30 14:00:00,107.31,107.55,107.23,107.515,4966800000.0
2008-01-30 15:00:00,107.515,108.02,107.46,107.965,9460600000.0
2008-01-30 16:00:00,107.965,108.03,107.74,107.91,3959300000.0
2008-01-30 17:00:00,107.915,107.93,107.65,107.705,4078400000.0
2008-01-30 18:00:00,107.71,107.95,107.7,107.915,2403800000.0
2008-01-30 19:00:00,107.915,108.0,107.77,107.83,4412900000.0
2008-01-30 20:00:00,107.83,107.97,107.79,107.94,3512700000.0
2008-01-30 21:00:00,107.945,108.56,107.75,108.18,20490799998.0
2008-01-30 22:00:00,108.18,108.41,107.02,107.12,14398000006.0
2008-01-30 23:00:00,107.12,107.42,106.885,106.89,9136700013.0
2008-01-31 00:00:00,106.88,106.93,106.47,106.785,7422500000.0
2008-01-31 01:00:00,106.785,106.81,106.29,106.67,10566500000.0
2008-01-31 02:00:00,106.67,106.935,106.67,106.86,12283800001.0
2008-01-31 03:00:00,106.855,107.125,106.81,107.045,8716100000.0
2008-01-31 04:00:00,107.045,107.09,106.82,106.83,3974700000.0
2008-01-31 05:00:00,106.82,106.87,106.6,106.83,6932500000.0
2008-01-31 06:00:00,106.83,107.05,106.81,106.955,9309000000.0
2008-01-31 07:00:00,106.955,107.04,106.875,106.965,7185300000.0
2008-01-31 08:00:00,106.965,107.25,106.845,107.165,20551900000.0
2008-01-31 09:00:00,107.165,107.435,107.085,107.24,21870400001.0
2008-01-31 10:00:00,107.24,107.325,107.015,107.205,16680600001.0
2008-01-31 11:00:00,107.205,107.32,106.785,107.15,11914600001.0
2008-01-31 12:00:00,107.15,107.205,106.895,106.95,9373100000.0
2008-01-31 13:00:00,106.95,106.975,106.31,106.33,4621499999.0
2008-01-31 14:00:00,106.33,106.47,106.135,106.205,6937100000.0
2008-01-31 15:00:00,106.205,106.395,105.305,105.39,12060600000.0
2008-01-31 16:00:00,105.39,105.495,105.04,105.37,6877900000.0
2008-01-31 17:00:00,105.37,105.69,105.155,105.425,8431399999.0
2008-01-31 18:00:00,105.42,106.555,105.385,106.515,10971100000.0
2008-01-31 19:00:00,106.515,106.575,105.985,106.085,14415700000.0
2008-01-31 20:00:00,106.08,106.255,105.935,106.14,13275500000.0
2008-01-31 21:00:00,106.135,106.295,105.915,105.975,14727200000.0
2008-01-31 22:00:00,105.965,106.355,105.735,105.865,23148299987.0
2008-01-31 23:00:00,105.86,106.205,105.835,106.06,11268200001.0
2008-02-01 00:00:00,106.06,106.24,105.98,106.1,3248200000.0
2008-02-01 01:00:00,106.095,106.37,106.06,106.06,9173700000.0
2008-02-01 02:00:00,106.06,106.315,106.05,106.145,12551100000.0
2008-02-01 03:00:00,106.14,106.22,106.01,106.17,17033800002.0
2008-02-01 04:00:00,106.17,106.22,106.09,106.15,11570700000.0
2008-02-01 05:00:00,106.145,106.33,106.08,106.12,11017800000.0
2008-02-01 06:00:00,106.12,106.2,106.015,106.19,12820799999.0
2008-02-01 07:00:00,106.19,106.2,106.09,106.15,8938600000.0
2008-02-01 08:00:00,106.15,106.225,105.9,106.2,11159799999.0
2008-02-01 09:00:00,106.205,106.36,106.085,106.265,15369200000.0
2008-02-01 10:00:00,106.265,106.565,106.215,106.4,15160799998.0
2008-02-01 11:00:00,106.4,106.76,106.39,106.625,6353300000.0
2008-02-01 12:00:00,106.625,106.65,106.465,106.495,2734600000.0
2008-02-01 13:00:00,106.5,106.905,106.46,106.88,6823000000.0
2008-02-01 14:00:00,106.88,106.99,106.66,106.96,5432700000.0
2008-02-01 15:00:00,106.96,107.055,105.64,105.76,13740200000.0
2008-02-01 16:00:00,105.76,106.29,105.65,106.125,11138200003.0
2008-02-01 17:00:00,106.125,106.87,106.095,106.45,11090500000.0
2008-02-01 18:00:00,106.45,107.2,106.43,106.91,11708700000.0
2008-02-01 19:00:00,106.935,107.03,106.64,106.67,8826000000.0
2008-02-01 20:00:00,106.66,107.13,106.66,106.94,6758000000.0
2008-02-01 21:00:00,106.95,107.24,106.93,107.14,7950499998.0
2008-02-01 22:00:00,107.14,107.25,107.02,107.23,11179700004.0
2008-02-01 23:00:00,107.23,107.23,107.205,107.21,190400000.0
2008-02-04 00:00:00,107.22,107.26,106.97,107.04,15040000000.0
2008-02-04 01:00:00,107.02,107.25,106.95,107.05,25840000000.0
2008-02-04 02:00:00,107.05,107.62,107.005,107.41,23363400000.0
2008-02-04 03:00:00,107.415,107.62,107.31,107.515,16769400000.0
2008-02-04 04:00:00,107.515,107.53,107.31,107.42,15080000000.0
2008-02-04 05:00:00,107.42,107.485,107.345,107.385,14228800000.0
2008-02-04 06:00:00,107.38,107.47,107.3,107.4,12842700000.0
2008-02-04 07:00:00,107.4,107.475,107.27,107.43,25535500000.0
2008-02-04 08:00:00,107.43,107.465,107.18,107.305,16417800000.0
2008-02-04 09:00:00,107.3,107.41,107.08,107.15,13932900000.0
2008-02-04 10:00:00,107.15,107.325,107.075,107.075,10387700000.0
2008-02-04 11:00:00,107.07,107.28,107.035,107.155,6814500000.0
2008-02-04 12:00:00,107.155,107.265,107.04,107.14,4701500000.0
2008-02-04 13:00:00,107.135,107.33,107.05,107.075,4592700000.0
2008-02-04 14:00:00,107.08,107.08,106.7,106.815,5019600000.0
2008-02-04 15:00:00,106.815,107.33,106.805,107.29,10126100000.0
2008-02-04 16:00:00,107.29,107.405,107.09,107.275,8304800000.0
2008-02-04 17:00:00,107.275,107.365,107.01,107.27,8919500000.0
2008-02-04 18:00:00,107.27,107.5,107.13,107.5,5825400000.0
2008-02-04 19:00:00,107.5,107.5,107.19,107.31,4215500000.0
2008-02-04 20:00:00,107.31,107.53,107.235,107.5,4402700000.0
2008-02-04 21:00:00,107.5,107.5,107.35,107.41,3948400000.0
2008-02-04 22:00:00,107.41,107.58,107.38,107.45,5175000000.0
2008-02-04 23:00:00,107.45,107.5,107.31,107.37,5817400000.0
2008-02-05 00:00:00,107.37,107.42,107.24,107.285,7736300000.0
2008-02-05 01:00:00,107.285,107.395,107.26,107.295,7343200000.0
2008-02-05 02:00:00,107.295,107.335,107.15,107.25,9494000000.0
2008-02-05 03:00:00,107.25,107.28,107.21,107.245,7900300000.0
2008-02-05 04:00:00,107.24,107.38,107.21,107.305,11653500000.0
2008-02-05 05:00:00,107.305,107.355,107.25,107.315,6869200000.0
2008-02-05 06:00:00,107.315,107.455,107.27,107.32,15373099999.0
2008-02-05 07:00:00,107.32,107.395,107.28,107.385,5488100000.0
2008-02-05 08:00:00,107.385,107.41,107.28,107.375,11592700000.0
2008-02-05 09:00:00,107.36,107.535,107.33,107.38,10271400000.0
2008-02-05 10:00:00,107.38,107.56,107.145,107.2,13131500000.0
2008-02-05 11:00:00,107.2,107.37,107.035,107.265,14192400000.0
2008-02-05 12:00:00,107.275,107.845,107.265,107.605,19459000000.0
2008-02-05 13:00:00,107.62,107.67,107.43,107.57,10369200000.0
2008-02-05 14:00:00,107.57,107.63,107.28,107.36,7448600000.0
2008-02-05 15:00:00,107.36,107.665,106.735,106.78,9425100000.0
2008-02-05 16:00:00,106.775,106.775,106.115,106.47,6790000000.0
2008-02-05 17:00:00,106.47,106.575,106.035,106.165,3572300000.0
2008-02-05 18:00:00,106.17,106.5,106.13,106.46,6543800000.0
2008-02-05 19:00:00,106.46,106.51,106.11,106.18,3544700000.0
2008-02-05 20:00:00,106.18,106.3,106.03,106.08,5637500000.0
2008-02-05 21:00:00,106.08,106.38,105.92,106.09,6798800000.0
2008-02-05 22:00:00,106.09,106.32,105.95,106.09,4691900000.0
2008-02-05 23:00:00,106.09,106.13,105.89,105.92,5571899999.0
2008-02-06 00:00:00,105.9,106.02,105.56,105.935,2564100000.0
2008-02-06 01:00:00,105.93,105.95,105.5,105.66,5158500000.0
2008-02-06 02:00:00,105.66,105.88,105.64,105.72,4654900000.0
2008-02-06 03:00:00,105.72,105.8,105.61,105.7,3006300000.0
2008-02-06 04:00:00,105.7,105.85,105.68,105.84,5695000011.0
2008-02-06 05:00:00,105.84,105.9,105.71,105.755,5664300001.0
2008-02-06 06:00:00,105.76,105.83,105.62,105.765,2904100000.0
2008-02-06 07:00:00,105.755,105.99,105.58,105.59,6504100000.0
2008-02-06 08:00:00,105.59,105.76,105.475,105.66,1558400000.0
2008-02-06 09:00:00,105.66,105.835,105.185,105.34,4107800000.0
2008-02-06 10:00:00,105.345,105.8,105.11,105.78,2376400000.0
2008-02-06 11:00:00,105.77,105.855,105.33,105.435,2494200000.0
2008-02-06 12:00:00,105.435,105.81,105.38,105.685,2896600000.0
2008-02-06 13:00:00,105.685,106.115,105.645,105.965,4417900000.0
2008-02-06 14:00:00,105.965,106.055,105.925,105.975,7235200000.0
2008-02-06 15:00:00,105.975,106.335,105.765,106.235,8928500000.0
2008-02-06 16:00:00,106.225,106.315,105.965,106.085,10328500000.0
2008-02-06 17:00:00,106.085,106.575,106.055,106.42,12227000000.0
2008-02-06 18:00:00,106.42,106.475,106.095,106.475,6122900000.0
2008-02-06 19:00:00,106.475,106.54,106.165,106.18,3478520000.0
2008-02-06 20:00:00,106.18,106.335,106.045,106.06,1316980000.0
2008-02-06 21:00:00,106.06,106.2,105.87,106.09,2848280000.0
2008-02-06 22:00:00,106.09,106.11,105.72,105.82,4464000000.0
2008-02-06 23:00:00,105.82,106.06,105.735,105.86,5112120000.0
2008-02-07 00:00:00,105.86,105.86,105.545,105.68,7277080000.0
2008-02-07 01:00:00,105.68,105.8,105.525,105.58,10214200000.0
2008-02-07 02:00:00,105.58,105.86,105.52,105.8,14587900005.0
2008-02-07 03:00:00,105.8,105.82,105.56,105.6,10094600000.0
2008-02-07 04:00:00,105.6,105.665,105.48,105.605,7304600000.0
2008-02-07 05:00:00,105.605,105.67,105.51,105.6,5076400000.0
2008-02-07 06:00:00,105.6,105.74,105.56,105.74,11161500000.0
2008-02-07 07:00:00,105.73,105.9,105.715,105.84,8964000001.0
2008-02-07 08:00:00,105.84,105.975,105.78,105.8,17104600000.0
2008-02-07 09:00:00,105.8,105.94,105.65,105.76,5045900000.0
2008-02-07 10:00:00,105.76,106.0,105.68,105.795,2258800000.0
2008-02-07 11:00:00,105.795,105.83,105.665,105.77,1262600000.0
2008-02-07 12:00:00,105.77,105.9,105.54,105.55,1821900000.0
2008-02-07 13:00:00,105.55,105.62,105.41,105.5,1839900000.0
2008-02-07 14:00:00,105.535,105.65,104.72,104.86,2217200000.0
2008-02-07 15:00:00,104.86,105.12,104.72,104.98,5073600004.0
2008-02-07 16:00:00,104.98,105.51,104.96,105.205,4626700000.0
2008-02-07 17:00:00,105.205,105.68,105.175,105.51,6367500000.0
2008-02-07 18:00:00,105.52,105.74,105.425,105.59,3139400000.0
2008-02-07 19:00:00,105.59,106.57,105.56,106.365,4629300000.0
2008-02-07 20:00:00,106.365,106.805,106.145,106.79,7641700000.0
2008-02-07 21:00:00,106.79,106.96,106.055,106.14,9356200000.0
2008-02-07 22:00:00,106.14,106.43,105.965,106.34,7260400000.0
2008-02-07 23:00:00,106.34,106.55,106.265,106.51,3575000000.0
2008-02-08 00:00:00,106.52,106.52,106.23,106.34,2691100000.0
2008-02-08 01:00:00,106.35,106.48,106.26,106.265,4103300000.0
2008-02-08 02:00:00,106.27,106.38,106.1,106.23,6232300000.0
2008-02-08 03:00:00,106.23,106.505,106.23,106.365,3568800000.0
2008-02-08 04:00:00,106.365,106.4,106.27,106.36,3024700000.0
2008-02-08 05:00:00,106.36,106.39,106.29,106.33,3552800000.0
2008-02-08 06:00:00,106.32,106.42,106.21,106.33,1897100000.0
2008-02-08 07:00:00,106.32,106.37,106.18,106.25,3126500000.0
2008-02-08 08:00:00,106.25,106.67,106.215,106.615,2331500000.0
2008-02-08 09:00:00,106.615,106.88,106.555,106.59,5185900000.0
2008-02-08 10:00:00,106.59,106.87,106.525,106.8,5565900000.0
2008-02-08 11:00:00,106.805,106.95,106.66,106.79,4567800000.0
2008-02-08 12:00:00,106.79,106.9,106.52,106.67,3713900000.0
2008-02-08 13:00:00,106.67,106.715,106.41,106.525,6273900000.0
2008-02-08 14:00:00,106.525,107.565,106.525,107.175,15808800000.0
2008-02-08 15:00:00,107.175,107.46,107.15,107.285,14944600000.0
2008-02-08 16:00:00,107.285,107.765,107.28,107.695,16000500000.0
2008-02-08 17:00:00,107.695,108.005,107.61,107.73,5539600000.0
2008-02-08 18:00:00,107.735,107.97,107.37,107.39,4771900000.0
2008-02-08 19:00:00,107.39,107.77,107.38,107.66,3024700000.0
2008-02-08 20:00:00,107.66,107.7,107.16,107.36,3235200000.0
2008-02-08 21:00:00,107.36,107.47,107.235,107.235,2993200000.0
2008-02-08 22:00:00,107.23,107.45,107.145,107.35,2952300000.0
2008-02-08 23:00:00,107.35,107.36,107.35,107.355,27600000.0
2008-02-11 00:00:00,107.56,107.635,107.41,107.56,1455800000.0
2008-02-11 01:00:00,107.56,107.58,107.325,107.465,6336900000.0
2008-02-11 02:00:00,107.465,107.635,107.4,107.57,1591600000.0
2008-02-11 03:00:00,107.56,107.62,107.35,107.45,1116900000.0
2008-02-11 04:00:00,107.45,107.46,107.14,107.265,1145800000.0
2008-02-11 05:00:00,107.265,107.32,107.1,107.22,1028400000.0
2008-02-11 06:00:00,107.22,107.37,107.22,107.27,1245700000.0
2008-02-11 07:00:00,107.27,107.31,107.11,107.14,1025600000.0
2008-02-11 08:00:00,107.14,107.3,107.04,107.14,2921200000.0
2008-02-11 09:00:00,107.14,107.415,106.645,106.675,8816600000.0
2008-02-11 10:00:00,106.675,107.14,106.625,107.11,10717100000.0
2008-02-11 11:00:00,107.11,107.12,106.69,106.84,7146500000.0
2008-02-11 12:00:00,106.835,106.99,106.59,106.7,4651100000.0
2008-02-11 13:00:00,106.705,106.88,106.47,106.78,3060000000.0
2008-02-11 14:00:00,106.785,106.98,106.665,106.85,3735500000.0
2008-02-11 15:00:00,106.85,107.1,106.82,106.88,4357200000.0
2008-02-11 16:00:00,106.885,106.895,106.16,106.225,3897900000.0
2008-02-11 17:00:00,106.22,106.545,106.105,106.46,3083200000.0
2008-02-11 18:00:00,106.455,106.73,106.41,106.43,3041900000.0
2008-02-11 19:00:00,106.43,106.78,106.43,106.73,2291800000.0
2008-02-11 20:00:00,106.73,106.88,106.605,106.83,1950000000.0
2008-02-11 21:00:00,106.83,106.87,106.705,106.735,1924600000.0
2008-02-11 22:00:00,106.745,106.87,106.64,106.71,1826300000.0
2008-02-11 23:00:00,106.71,106.84,106.56,106.755,888500000.0
2008-02-12 00:00:00,106.755,106.79,106.54,106.645,2204200000.0
2008-02-12 01:00:00,106.645,106.7,106.52,106.58,3365200000.0
2008-02-12 02:00:00,106.58,106.64,106.395,106.61,3698800000.0
2008-02-12 03:00:00,106.61,106.7,106.56,106.61,2727800000.0
2008-02-12 04:00:00,106.61,106.62,106.515,106.58,1841200000.0
2008-02-12 05:00:00,106.58,106.61,106.525,106.55,1348700000.0
2008-02-12 06:00:00,106.55,106.59,106.435,106.46,1696200000.0
2008-02-12 07:00:00,106.46,106.6,106.4,106.59,1462600000.0
2008-02-12 08:00:00,106.59,106.82,106.56,106.72,7001400000.0
2008-02-12 09:00:00,106.72,106.975,106.65,106.955,11908400000.0
2008-02-12 10:00:00,106.955,107.045,106.65,106.76,3813300000.0
2008-02-12 11:00:00,106.76,106.81,106.53,106.77,3552300000.0
2008-02-12 12:00:00,106.77,107.09,106.75,107.08,4373800000.0
2008-02-12 13:00:00,107.07,107.47,107.07,107.31,4582000000.0
2008-02-12 14:00:00,107.31,107.445,107.11,107.135,3928100000.0
2008-02-12 15:00:00,107.135,107.655,107.09,107.61,5025100000.0
2008-02-12 16:00:00,107.615,107.985,107.615,107.75,5605200000.0
2008-02-12 17:00:00,107.755,107.865,107.655,107.75,4529400000.0
2008-02-12 18:00:00,107.75,107.93,107.7,107.8,4184800000.0
2008-02-12 19:00:00,107.8,107.87,107.36,107.4,2482300000.0
2008-02-12 20:00:00,107.4,107.58,107.4,107.54,2125400000.0
2008-02-12 21:00:00,107.54,107.54,107.16,107.24,2690600000.0
2008-02-12 22:00:00,107.24,107.29,107.04,107.17,4509900000.0
2008-02-12 23:00:00,107.17,107.22,107.045,107.08,4005900000.0
2008-02-13 00:00:00,107.08,107.29,107.0,107.26,5647700000.0
2008-02-13 01:00:00,107.26,107.37,107.25,107.25,5347200000.0
2008-02-13 02:00:00,107.25,107.31,107.18,107.185,4121800000.0
2008-02-13 03:00:00,107.185,107.32,107.15,107.15,3515500000.0
2008-02-13 04:00:00,107.155,107.2,106.885,107.0,2547100000.0
2008-02-13 05:00:00,107.0,107.13,106.99,107.015,2302400000.0
2008-02-13 06:00:00,107.015,107.155,107.01,107.11,2024400000.0
2008-02-13 07:00:00,107.11,107.19,107.035,107.175,2616800000.0
2008-02-13 08:00:00,107.175,107.205,106.91,107.1,4389000000.0
2008-02-13 09:00:00,107.1,107.22,106.93,107.18,2915900000.0
2008-02-13 10:00:00,107.18,107.22,106.86,107.025,2790600000.0
2008-02-13 11:00:00,107.025,107.23,107.01,107.15,2051600000.0
2008-02-13 12:00:00,107.15,107.63,107.145,107.56,7061700000.0
2008-02-13 13:00:00,107.56,107.735,107.355,107.625,5008600000.0
2008-02-13 14:00:00,107.62,107.86,107.62,107.765,3048400000.0
2008-02-13 15:00:00,107.765,108.41,107.515,108.355,4293400000.0
2008-02-13 16:00:00,108.36,108.49,108.215,108.415,3483100000.0
2008-02-13 17:00:00,108.415,108.49,107.96,108.17,3657900000.0
2008-02-13 18:00:00,108.17,108.22,108.02,108.205,2115800000.0
2008-02-13 19:00:00,108.21,108.25,108.09,108.15,1299500000.0
2008-02-13 20:00:00,108.15,108.49,108.125,108.4,1319500000.0
2008-02-13 21:00:00,108.4,108.48,108.29,108.44,1585900000.0
2008-02-13 22:00:00,108.44,108.65,108.32,108.58,2990800000.0
2008-02-13 23:00:00,108.58,108.7,108.51,108.59,4364100000.0
2008-02-14 00:00:00,108.59,108.59,108.36,108.42,2831300000.0
2008-02-14 01:00:00,108.41,108.49,108.27,108.46,5818000000.0
2008-02-14 02:00:00,108.465,108.55,108.3,108.525,4944900000.0
2008-02-14 03:00:00,108.525,108.535,108.355,108.36,1524200000.0
2008-02-14 04:00:00,108.365,108.435,108.3,108.415,3626700000.0
2008-02-14 05:00:00,108.41,108.48,108.4,108.43,1815500000.0
2008-02-14 06:00:00,108.435,108.555,108.435,108.55,1831700000.0
2008-02-14 07:00:00,108.55,108.59,108.505,108.54,2311000000.0
2008-02-14 08:00:00,108.54,108.76,108.5,108.665,2922000000.0
2008-02-14 09:00:00,108.665,108.82,108.59,108.73,4688300000.0
2008-02-14 10:00:00,108.73,108.88,108.64,108.67,5746900000.0
2008-02-14 11:00:00,108.665,108.835,108.52,108.54,2608700000.0
2008-02-14 12:00:00,108.545,108.57,108.25,108.38,1903200000.0
2008-02-14 13:00:00,108.38,108.615,108.365,108.48,1311700000.0
2008-02-14 14:00:00,108.475,108.635,108.4,108.575,997500000.0
2008-02-14 15:00:00,108.59,108.77,108.295,108.325,2409600000.0
2008-02-14 16:00:00,108.33,108.64,108.32,108.55,2964200000.0
2008-02-14 17:00:00,108.55,108.915,108.375,108.745,4144600000.0
2008-02-14 18:00:00,108.745,108.775,108.18,108.28,3394100000.0
2008-02-14 19:00:00,108.28,108.425,108.19,108.19,1524100000.0
2008-02-14 20:00:00,108.195,108.31,108.01,108.12,1785300000.0
2008-02-14 21:00:00,108.12,108.28,107.845,107.93,2265900000.0
2008-02-14 22:00:00,107.93,108.25,107.885,107.925,2238800000.0
2008-02-14 23:00:00,107.925,107.96,107.77,107.8,4173900000.0
2008-02-15 00:00:00,107.8,107.91,107.75,107.83,3740100000.0
2008-02-15 01:00:00,107.83,107.86,107.63,107.765,17086200000.0
2008-02-15 02:00:00,107.77,107.955,107.73,107.9,16244200000.0
2008-02-15 03:00:00,107.9,107.935,107.82,107.9,11866800000.0
2008-02-15 04:00:00,107.9,107.92,107.83,107.85,5603400000.0
2008-02-15 05:00:00,107.855,107.9,107.85,107.87,4585000000.0
2008-02-15 06:00:00,107.87,108.06,107.85,107.93,1542000000.0
2008-02-15 07:00:00,107.93,108.08,107.92,108.07,10289900000.0
2008-02-15 08:00:00,108.07,108.18,108.04,108.12,5922300000.0
2008-02-15 09:00:00,108.12,108.59,108.1,108.545,4869900000.0
2008-02-15 10:00:00,108.545,108.57,108.32,108.45,2228900000.0
2008-02-15 11:00:00,108.45,108.94,108.4,108.895,2926200000.0
2008-02-15 12:00:00,108.895,108.99,108.27,108.31,4305800000.0
2008-02-15 13:00:00,108.31,108.39,108.18,108.34,2759700000.0
2008-02-15 14:00:00,108.34,108.34,107.29,107.86,3111600000.0
2008-02-15 15:00:00,107.86,107.95,107.32,107.695,3775200000.0
2008-02-15 16:00:00,107.68,107.94,107.52,107.525,5317500000.0
2008-02-15 17:00:00,107.525,107.75,107.325,107.34,5689200000.0
2008-02-15 18:00:00,107.34,107.53,107.28,107.52,2964500000.0
2008-02-15 19:00:00,107.52,107.58,106.615,106.68,4029400000.0
2008-02-15 20:00:00,106.685,106.8,106.44,106.63,1616200000.0
2008-02-15 21:00:00,106.63,106.745,106.58,106.695,4027000000.0
2008-02-15 22:00:00,106.695,107.03,106.69,106.99,3145500000.0
2008-02-15 23:00:00,106.99,107.02,106.99,106.995,313000000.0
2008-02-18 00:00:00,106.81,106.9,106.71,106.82,1665700000.0
2008-02-18 01:00:00,106.82,106.935,106.77,106.875,2949000000.0
2008-02-18 02:00:00,106.875,107.185,106.87,107.035,7091300000.0
2008-02-18 03:00:00,107.04,107.18,106.99,107.12,6888100000.0
2008-02-18 04:00:00,107.12,107.14,106.965,107.03,3225400000.0
2008-02-18 05:00:00,107.06,107.095,106.955,106.965,2759900000.0
2008-02-18 06:00:00,106.965,107.17,106.92,107.025,6054300000.0
2008-02-18 07:00:00,107.025,107.225,107.0,107.225,6998400000.0
2008-02-18 08:00:00,107.215,107.24,107.13,107.155,4229600000.0
2008-02-18 09:00:00,107.16,107.4,107.055,107.4,1807300000.0
2008-02-18 10:00:00,107.4,107.47,107.045,107.23,3267200000.0
2008-02-18 11:00:00,107.23,107.455,107.17,107.295,3094800000.0
2008-02-18 12:00:00,107.295,107.36,107.135,107.16,1794700000.0
2008-02-18 13:00:00,107.165,107.43,107.14,107.355,1929900000.0
2008-02-18 14:00:00,107.355,107.51,107.26,107.46,1180100000.0
2008-02-18 15:00:00,107.46,107.55,107.31,107.54,2688100000.0
2008-02-18 16:00:00,107.545,107.58,107.4,107.465,3238400000.0
2008-02-18 17:00:00,107.465,107.53,107.315,107.39,2876300000.0
2008-02-18 18:00:00,107.39,107.505,107.235,107.395,2038300000.0
2008-02-18 19:00:00,107.395,107.45,107.305,107.31,865500000.0
2008-02-18 20:00:00,107.31,107.4,107.3,107.35,387900000.0
2008-02-18 21:00:00,107.35,107.47,107.325,107.47,581600000.0
2008-02-18 22:00:00,107.47,107.47,107.32,107.37,1744900003.0
2008-02-18 23:00:00,107.37,107.44,107.28,107.37,3581699999.0
2008-02-19 00:00:00,107.37,107.37,107.2,107.31,4095200000.0
2008-02-19 01:00:00,107.31,107.435,107.225,107.33,7593900000.0
2008-02-19 02:00:00,107.33,107.45,107.28,107.34,13879300000.0
2008-02-19 03:00:00,107.34,107.4,107.215,107.365,8207000000.0
2008-02-19 04:00:00,107.365,107.48,107.29,107.38,7667100000.0
2008-02-19 05:00:00,107.38,107.4,107.28,107.32,4154300000.0
2008-02-19 06:00:00,107.32,107.43,107.28,107.3,3498500000.0
2008-02-19 07:00:00,107.3,107.355,107.025,107.055,13518000000.0
2008-02-19 08:00:00,107.055,107.29,106.995,107.27,7447300000.0
2008-02-19 09:00:00,107.27,107.315,106.965,107.185,5394100000.0
2008-02-19 10:00:00,107.185,107.35,107.1,107.2,4081800000.0
2008-02-19 11:00:00,107.2,107.21,106.805,106.93,3808300000.0
2008-02-19 12:00:00,106.93,107.07,106.645,106.76,2202700000.0
2008-02-19 13:00:00,106.76,107.025,106.665,106.895,2503800000.0
2008-02-19 14:00:00,106.895,107.2,106.875,107.02,4065600000.0
2008-02-19 15:00:00,107.02,107.23,106.54,106.565,9433400000.0
2008-02-19 16:00:00,106.565,106.75,106.48,106.59,2199400000.0
2008-02-19 17:00:00,106.59,106.61,106.225,106.23,2629900000.0
2008-02-19 18:00:00,106.23,106.275,105.68,105.8,2256700000.0
2008-02-19 19:00:00,105.81,106.11,105.78,105.99,1262400000.0
2008-02-19 20:00:00,105.99,106.34,105.935,106.245,1338800000.0
2008-02-19 21:00:00,106.245,106.285,105.75,105.8,1493900000.0
2008-02-19 22:00:00,105.8,105.95,105.75,105.85,1173100000.0
2008-02-19 23:00:00,105.85,105.96,105.8,105.92,1576200000.0
2008-02-20 00:00:00,105.92,106.015,105.88,105.98,3069100000.0
2008-02-20 01:00:00,105.98,106.29,105.96,106.26,5439400000.0
2008-02-20 02:00:00,106.26,106.29,106.08,106.23,3991800000.0
2008-02-20 03:00:00,106.23,106.26,106.08,106.18,3655600000.0
2008-02-20 04:00:00,106.18,106.525,106.15,106.505,5704500000.0
2008-02-20 05:00:00,106.505,106.525,106.3,106.3,5696000000.0
2008-02-20 06:00:00,106.3,106.48,106.145,106.245,10740700000.0
2008-02-20 07:00:00,106.245,106.3,106.07,106.07,6656900000.0
2008-02-20 08:00:00,106.07,106.25,106.04,106.075,7754000000.0
2008-02-20 09:00:00,106.075,106.195,105.87,105.935,2846400001.0
2008-02-20 10:00:00,105.935,106.175,105.85,106.01,4685900000.0
2008-02-20 11:00:00,106.01,106.36,105.915,106.33,2990600000.0
2008-02-20 12:00:00,106.33,106.725,106.315,106.7,4441300000.0
2008-02-20 13:00:00,106.7,106.73,106.215,106.36,4208500000.0
2008-02-20 14:00:00,106.36,106.4,105.82,106.125,7029800000.0
2008-02-20 15:00:00,106.125,106.33,105.77,106.23,9827600000.0
2008-02-20 16:00:00,106.235,106.33,106.06,106.08,8739200000.0
2008-02-20 17:00:00,106.085,106.135,105.915,106.0,9110800000.0
2008-02-20 18:00:00,106.005,106.05,105.855,105.945,3903100000.0
2008-02-20 19:00:00,105.945,106.605,105.875,106.365,11099800000.0
2008-02-20 20:00:00,106.365,106.585,106.29,106.375,8796000000.0
2008-02-20 21:00:00,106.375,106.85,106.185,106.815,7759600000.0
2008-02-20 22:00:00,106.815,106.86,106.67,106.78,1204200000.0
2008-02-20 23:00:00,106.78,106.82,106.69,106.775,850000000.0
2008-02-21 00:00:00,106.7,106.735,106.57,106.685,4455900000.0
2008-02-21 01:00:00,106.685,106.735,106.53,106.665,4168500000.0
2008-02-21 02:00:00,106.665,106.76,106.615,106.71,3041300000.0
2008-02-21 03:00:00,106.71,106.85,106.67,106.8,1792900000.0
2008-02-21 04:00:00,106.8,106.81,106.62,106.8,3007400000.0
2008-02-21 05:00:00,106.8,106.81,106.62,106.77,5239200000.0
2008-02-21 06:00:00,106.77,106.87,106.76,106.79,2464100000.0
2008-02-21 07:00:00,106.79,107.21,106.78,107.11,3667700000.0
2008-02-21 08:00:00,107.11,107.26,106.705,106.83,3005800000.0
2008-02-21 09:00:00,106.83,106.9,106.665,106.745,2294000000.0
2008-02-21 10:00:00,106.735,106.88,106.57,106.77,2034400000.0
2008-02-21 11:00:00,106.77,107.06,106.71,106.92,2900700000.0
2008-02-21 12:00:00,106.92,107.01,106.67,106.87,1829300000.0
2008-02-21 13:00:00,106.87,107.03,106.725,106.725,1668800000.0
2008-02-21 14:00:00,106.725,107.005,106.615,106.88,1553600000.0
2008-02-21 15:00:00,106.885,106.92,106.56,106.74,3752500000.0
2008-02-21 16:00:00,106.74,106.85,106.59,106.655,2715800000.0
2008-02-21 17:00:00,106.655,106.67,106.08,106.17,4024300000.0
2008-02-21 18:00:00,106.16,106.925,106.16,106.69,3490200000.0
2008-02-21 19:00:00,106.69,106.72,106.09,106.33,2993300000.0
2008-02-21 20:00:00,106.325,106.39,105.84,106.035,2591400000.0
2008-02-21 21:00:00,106.035,106.245,105.935,106.175,1901400000.0
2008-02-21 22:00:00,106.175,106.245,105.985,106.08,1958000000.0
2008-02-21 23:00:00,106.09,106.215,106.035,106.195,869000000.0
2008-02-22 00:00:00,106.17,106.19,106.035,106.06,3489800000.0
2008-02-22 01:00:00,106.06,106.24,106.035,106.185,6916400000.0
2008-02-22 02:00:00,106.185,106.31,106.15,106.24,8387900000.0
2008-02-22 03:00:00,106.24,106.27,106.11,106.22,7974200000.0
2008-02-22 04:00:00,106.22,106.225,106.05,106.19,9918800000.0
2008-02-22 05:00:00,106.19,106.25,106.14,106.23,5065200000.0
2008-02-22 06:00:00,106.23,106.29,106.17,106.26,10059400000.0
2008-02-22 07:00:00,106.26,106.27,106.19,106.22,8085200000.0
2008-02-22 08:00:00,106.22,106.35,106.14,106.17,5825700000.0
2008-02-22 09:00:00,106.17,106.24,105.985,106.04,5247600000.0
2008-02-22 10:00:00,106.04,106.12,105.85,106.09,3075200000.0
2008-02-22 11:00:00,106.09,106.19,105.78,105.8,2940799999.0
2008-02-22 12:00:00,105.8,105.935,105.775,105.83,1901300000.0
2008-02-22 13:00:00,105.83,106.22,105.715,106.05,2572600000.0
2008-02-22 14:00:00,106.05,106.07,105.855,105.94,2152500000.0
2008-02-22 15:00:00,105.94,106.04,105.495,105.75,5920000000.0
2008-02-22 16:00:00,105.75,105.84,105.565,105.69,3625000000.0
2008-02-22 17:00:00,105.69,105.715,105.305,105.54,4273400000.0
2008-02-22 18:00:00,105.54,105.64,105.31,105.31,3289400000.0
2008-02-22 19:00:00,105.31,105.4,105.155,105.165,2454700000.0
2008-02-22 20:00:00,105.165,105.29,105.01,105.23,2614700000.0
2008-02-22 21:00:00,105.23,105.41,105.21,105.3,1466700000.0
2008-02-22 22:00:00,105.3,106.01,105.28,105.92,6396200001.0
2008-02-22 23:00:00,105.92,105.95,105.9,105.93,338500000.0
2008-02-25 00:00:00,105.89,105.97,105.8,105.885,561700000.0
2008-02-25 01:00:00,105.885,106.065,105.855,106.04,13988400000.0
2008-02-25 02:00:00,106.04,106.21,105.995,106.11,6158700000.0
2008-02-25 03:00:00,106.11,106.16,105.99,106.04,13467900000.0
2008-02-25 04:00:00,106.04,106.11,105.995,106.09,10061500000.0
2008-02-25 05:00:00,106.075,106.105,106.05,106.07,5604200000.0
2008-02-25 06:00:00,106.07,106.12,106.01,106.1,745700000.0
2008-02-25 07:00:00,106.1,106.16,106.08,106.13,3292200000.0
2008-02-25 08:00:00,106.13,106.18,106.025,106.14,3087700000.0
2008-02-25 09:00:00,106.14,106.3,105.99,106.29,2779600000.0
2008-02-25 10:00:00,106.29,106.46,106.25,106.46,2804000000.0
2008-02-25 11:00:00,106.46,107.02,106.45,106.895,3935800000.0
2008-02-25 12:00:00,106.895,107.29,106.775,107.235,3384100000.0
2008-02-25 13:00:00,107.235,107.565,107.235,107.31,2766300000.0
2008-02-25 14:00:00,107.31,107.38,107.205,107.29,3111700000.0
2008-02-25 15:00:00,107.29,107.6,107.17,107.495,3691300000.0
2008-02-25 16:00:00,107.485,107.635,107.275,107.295,5401400000.0
2008-02-25 17:00:00,107.295,108.33,107.295,108.31,4880100000.0
2008-02-25 18:00:00,108.31,108.465,108.0,108.055,3729000000.0
2008-02-25 19:00:00,108.06,108.3,108.06,108.17,2061300000.0
2008-02-25 20:00:00,108.17,108.35,108.1,108.16,1353100000.0
2008-02-25 21:00:00,108.16,108.52,108.11,108.37,2097000000.0
2008-02-25 22:00:00,108.37,108.59,108.32,108.58,1141200000.0
2008-02-25 23:00:00,108.58,108.64,108.43,108.435,733400000.0
2008-02-26 00:00:00,108.435,108.56,108.37,108.53,2872499999.0
2008-02-26 01:00:00,108.53,108.58,108.32,108.5,3628100000.0
2008-02-26 02:00:00,108.5,108.6,108.41,108.44,2506700000.0
2008-02-26 03:00:00,108.44,108.45,108.25,108.26,4815500000.0
2008-02-26 04:00:00,108.26,108.34,108.21,108.27,1886600000.0
2008-02-26 05:00:00,108.27,108.29,108.07,108.21,2680900000.0
2008-02-26 06:00:00,108.21,108.29,108.14,108.165,1100800000.0
2008-02-26 07:00:00,108.165,108.205,108.075,108.14,806600000.0
2008-02-26 08:00:00,108.14,108.26,108.1,108.155,590200000.0
2008-02-26 09:00:00,108.155,108.33,108.15,108.27,1103900000.0
2008-02-26 10:00:00,108.27,108.56,108.23,108.47,1828400000.0
2008-02-26 11:00:00,108.47,108.58,108.24,108.42,2303600000.0
2008-02-26 12:00:00,108.42,108.75,108.28,108.59,1704100000.0
2008-02-26 13:00:00,108.59,108.79,108.46,108.48,1573900000.0
2008-02-26 14:00:00,108.48,109.15,108.465,109.005,2252400000.0
2008-02-26 15:00:00,109.005,109.045,108.73,108.81,3897500000.0
2008-02-26 16:00:00,108.81,109.155,108.725,109.0,4071400000.0
2008-02-26 17:00:00,109.0,109.07,108.74,109.06,5081500000.0
2008-02-26 18:00:00,109.06,109.395,108.98,109.23,3890500000.0
2008-02-26 19:00:00,109.23,109.53,109.125,109.345,3643400000.0
2008-02-26 20:00:00,109.345,109.48,109.13,109.13,3813600000.0
2008-02-26 21:00:00,109.13,109.64,109.08,109.445,5121600000.0
2008-02-26 22:00:00,109.445,109.465,109.15,109.23,3613600000.0
2008-02-26 23:00:00,109.23,109.33,109.1,109.26,1211400000.0
2008-02-27 00:00:00,109.26,109.45,109.195,109.365,6770100000.0
2008-02-27 01:00:00,109.365,109.375,109.2,109.33,6153300000.0
2008-02-27 02:00:00,109.325,109.41,109.175,109.28,8088100000.0
2008-02-27 03:00:00,109.28,109.33,109.13,109.25,9544000000.0
2008-02-27 04:00:00,109.25,109.27,109.07,109.14,13103200000.0
2008-02-27 05:00:00,109.14,109.15,109.0,109.11,6777100000.0
2008-02-27 06:00:00,109.11,109.24,109.03,109.195,8475100000.0
2008-02-27 07:00:00,109.195,109.31,109.13,109.18,9473600000.0
2008-02-27 08:00:00,109.18,109.335,109.14,109.31,8385400000.0
2008-02-27 09:00:00,109.31,109.38,109.065,109.34,6302800000.0
2008-02-27 10:00:00,109.34,109.5,108.81,108.85,4542200000.0
2008-02-27 11:00:00,108.85,108.95,108.54,108.9,2801100000.0
2008-02-27 12:00:00,108.9,108.94,108.47,108.69,2471800000.0
2008-02-27 13:00:00,108.69,108.78,108.165,108.23,2044800000.0
2008-02-27 14:00:00,108.235,108.42,108.185,108.31,1435700000.0
2008-02-27 15:00:00,108.31,108.58,108.25,108.49,15125200000.0
2008-02-27 16:00:00,108.49,108.5,108.16,108.24,23942200001.0
2008-02-27 17:00:00,108.2,108.8,108.04,108.66,22439199992.0
2008-02-27 18:00:00,108.66,108.79,108.34,108.78,19166600000.0
2008-02-27 19:00:00,108.78,108.98,108.65,108.82,11545200000.0
2008-02-27 20:00:00,108.82,108.92,108.76,108.8,10315700000.0
2008-02-27 21:00:00,108.8,108.81,108.39,108.51,11404800000.0
2008-02-27 22:00:00,108.5,108.565,108.31,108.41,11546900000.0
2008-02-27 23:00:00,108.41,108.6,108.4,108.59,11540400002.0
2008-02-28 00:00:00,108.57,108.87,108.345,108.4,4276900000.0
2008-02-28 01:00:00,108.4,108.55,108.34,108.37,1200700000.0
2008-02-28 02:00:00,108.37,108.38,108.24,108.305,3314300000.0
2008-02-28 03:00:00,108.305,108.49,108.26,108.4,3580700000.0
2008-02-28 04:00:00,108.4,108.42,108.245,108.335,1562000000.0
2008-02-28 05:00:00,108.335,108.49,108.27,108.39,1635700000.0
2008-02-28 06:00:00,108.39,108.46,108.32,108.45,2873400000.0
2008-02-28 07:00:00,108.45,108.57,108.39,108.53,1875500000.0
2008-02-28 08:00:00,108.54,108.54,108.27,108.435,2006900000.0
2008-02-28 09:00:00,108.435,108.75,108.43,108.71,5313500000.0
2008-02-28 10:00:00,108.71,108.92,108.68,108.74,9308300000.0
2008-02-28 11:00:00,108.74,108.86,108.55,108.84,7604599999.0
2008-02-28 12:00:00,108.84,108.89,108.68,108.73,2700400000.0
2008-02-28 13:00:00,108.73,109.0,108.685,108.89,4096900000.0
2008-02-28 14:00:00,108.9,108.95,108.665,108.82,5068100000.0
2008-02-28 15:00:00,108.82,108.83,108.225,108.275,7586300000.0
2008-02-28 16:00:00,108.275,108.3,108.03,108.25,5561700000.0
2008-02-28 17:00:00,108.25,108.74,108.045,108.59,6930500000.0
2008-02-28 18:00:00,108.59,108.73,108.32,108.7,4627300000.0
2008-02-28 19:00:00,108.7,108.7,108.31,108.4,3128500000.0
2008-02-28 20:00:00,108.4,108.45,108.01,108.21,2974700000.0
2008-02-28 21:00:00,108.21,108.41,108.05,108.095,3002600000.0
2008-02-28 22:00:00,108.09,108.13,107.725,107.9,2390500000.0
2008-02-28 23:00:00,107.9,108.04,107.78,108.01,2791400002.0
2008-02-29 00:00:00,108.01,108.01,107.775,107.83,7421900000.0
2008-02-29 01:00:00,107.83,107.945,107.22,107.455,15370200000.0
2008-02-29 02:00:00,107.455,107.515,107.065,107.075,10671000000.0
2008-02-29 03:00:00,107.075,107.105,106.845,106.89,11037900000.0
2008-02-29 04:00:00,106.89,107.13,106.89,107.13,11465900000.0
2008-02-29 05:00:00,107.13,107.215,107.035,107.13,10780700000.0
2008-02-29 06:00:00,107.13,107.255,107.025,107.195,10658300000.0
2008-02-29 07:00:00,107.195,107.225,106.935,107.015,7695400000.0
2008-02-29 08:00:00,107.015,107.015,106.785,106.935,5475200002.0
2008-02-29 09:00:00,106.935,107.115,106.695,106.915,12211099997.0
2008-02-29 10:00:00,106.915,107.01,106.645,106.825,14027800000.0
2008-02-29 11:00:00,106.835,107.025,106.575,106.68,9374300000.0
2008-02-29 12:00:00,106.68,106.78,106.39,106.46,2634100000.0
2008-02-29 13:00:00,106.46,106.52,105.755,106.13,3948150000.0
2008-02-29 14:00:00,106.13,106.41,105.8,105.905,6570500000.0
2008-02-29 15:00:00,105.905,106.83,105.905,106.74,5263500000.0
2008-02-29 16:00:00,106.74,106.77,106.17,106.43,4105100000.0
2008-02-29 17:00:00,106.41,106.46,106.09,106.28,3973500000.0
2008-02-29 18:00:00,106.28,106.61,106.17,106.33,3338600000.0
2008-02-29 19:00:00,106.34,106.51,106.185,106.26,2526700000.0
2008-02-29 20:00:00,106.26,106.34,105.915,105.915,2086600000.0
2008-02-29 21:00:00,105.915,106.04,105.705,105.725,2693000000.0
2008-02-29 22:00:00,105.725,105.89,105.37,105.5,9536200007.0
2008-02-29 23:00:00,105.53,105.55,105.49,105.54,182300000.0
2008-03-03 00:00:00,104.6,105.01,104.55,104.61,2205100000.0
2008-03-03 01:00:00,104.61,104.96,104.45,104.74,4088000000.0
2008-03-03 02:00:00,104.74,104.9,104.54,104.61,8134400000.0
2008-03-03 03:00:00,104.61,104.82,104.51,104.55,6133000000.0
2008-03-03 04:00:00,104.55,104.61,104.44,104.57,5879400000.0
2008-03-03 05:00:00,104.57,104.61,104.46,104.53,6569600000.0
2008-03-03 06:00:00,104.53,104.8,104.45,104.75,6587800000.0
2008-03-03 07:00:00,104.75,104.87,104.53,104.64,12068300000.0
2008-03-03 08:00:00,104.64,104.64,104.11,104.34,13045100000.0
2008-03-03 09:00:00,104.335,104.48,104.125,104.155,9028700000.0
2008-03-03 10:00:00,104.155,104.52,104.09,104.45,8412600000.0
2008-03-03 11:00:00,104.45,104.66,104.33,104.62,7975600000.0
2008-03-03 12:00:00,104.62,104.77,104.43,104.46,3503900000.0
2008-03-03 13:00:00,104.46,104.66,104.28,104.63,3380300003.0
2008-03-03 14:00:00,104.63,104.74,104.43,104.59,4271200000.0
2008-03-03 15:00:00,104.59,105.01,104.16,104.34,4626600001.0
2008-03-03 16:00:00,104.34,104.41,104.02,104.24,2494000000.0
2008-03-03 17:00:00,104.24,105.085,104.22,104.44,2748100000.0
2008-03-03 18:00:00,104.44,104.99,104.42,104.95,1705300000.0
2008-03-03 19:00:00,104.95,105.02,104.74,104.82,1369900000.0
2008-03-03 20:00:00,104.82,104.915,104.49,104.51,1195600000.0
2008-03-03 21:00:00,104.51,104.51,103.92,103.94,1886100000.0
2008-03-03 22:00:00,103.94,104.48,103.71,104.425,1260300000.0
2008-03-03 23:00:00,104.425,104.63,104.265,104.475,1129900000.0
2008-03-04 00:00:00,104.475,104.75,104.44,104.53,4096300000.0
2008-03-04 01:00:00,104.53,104.68,104.5,104.655,2398400000.0
2008-03-04 02:00:00,104.655,104.675,104.195,104.325,3665300000.0
2008-03-04 03:00:00,104.32,104.52,104.125,104.44,2289800009.0
2008-03-04 04:00:00,104.44,104.53,104.42,104.47,1397600000.0
2008-03-04 05:00:00,104.47,104.55,104.2,104.25,4854500000.0
2008-03-04 06:00:00,104.25,104.35,104.125,104.26,5127400000.0
2008-03-04 07:00:00,104.26,104.37,104.19,104.29,4764700000.0
2008-03-04 08:00:00,104.29,104.51,104.28,104.35,1123700000.0
2008-03-04 09:00:00,104.35,104.35,103.925,104.01,2467600000.0
2008-03-04 10:00:00,104.015,104.315,103.79,104.14,1211100000.0
2008-03-04 11:00:00,104.14,104.43,104.11,104.37,1383000000.0
2008-03-04 12:00:00,104.38,104.62,104.35,104.395,1439100000.0
2008-03-04 13:00:00,104.395,104.51,104.23,104.36,1774200000.0
2008-03-04 14:00:00,104.36,104.47,104.11,104.32,1286600000.0
2008-03-04 15:00:00,104.32,104.6,104.18,104.45,1568600000.0
2008-03-04 16:00:00,104.39,104.39,103.6,103.9,4035000000.0
2008-03-04 17:00:00,103.9,104.37,103.5,103.515,2020800000.0
2008-03-04 18:00:00,103.52,103.745,103.085,103.12,2424000000.0
2008-03-04 19:00:00,103.125,103.48,103.06,103.275,1251100000.0
2008-03-04 20:00:00,103.275,103.67,103.12,103.19,1551000000.0
2008-03-04 21:00:00,103.19,103.74,103.09,103.57,1497400000.0
2008-03-04 22:00:00,103.57,104.07,103.535,103.84,1923400000.0
2008-03-04 23:00:00,103.84,104.07,103.82,104.025,1398900000.0
2008-03-05 00:00:00,104.025,104.03,103.87,103.98,7393000000.0
2008-03-05 01:00:00,103.98,104.06,103.925,103.955,17985699997.0
2008-03-05 02:00:00,103.955,104.15,103.8,103.86,5747600000.0
2008-03-05 03:00:00,103.86,103.97,103.81,103.9,1651700000.0
2008-03-05 04:00:00,103.89,104.02,103.82,103.96,2669500000.0
2008-03-05 05:00:00,103.96,104.07,103.91,104.04,4263000000.0
2008-03-05 06:00:00,104.04,104.06,103.9,104.04,775800000.0
2008-03-05 07:00:00,104.04,104.07,103.98,104.07,6140200000.0
2008-03-05 08:00:00,104.07,104.16,103.965,104.085,5208000000.0
2008-03-05 09:00:00,104.095,104.34,104.025,104.27,6541900000.0
2008-03-05 10:00:00,104.27,104.35,104.12,104.32,1886900000.0
2008-03-05 11:00:00,104.32,104.56,104.27,104.48,1526500000.0
2008-03-05 12:00:00,104.48,104.52,104.33,104.445,1323900000.0
2008-03-05 13:00:00,104.445,104.74,104.41,104.695,1473300000.0
2008-03-05 14:00:00,104.695,104.735,104.53,104.58,1315300000.0
2008-03-05 15:00:00,104.58,104.645,104.14,104.55,4010100000.0
2008-03-05 16:00:00,104.55,104.785,104.39,104.39,3265500000.0
2008-03-05 17:00:00,104.39,105.32,104.38,104.995,4413400000.0
2008-03-05 18:00:00,104.995,105.255,104.89,105.055,2935400000.0
2008-03-05 19:00:00,105.055,105.425,105.04,105.275,6481000000.0
2008-03-05 20:00:00,105.275,105.415,104.72,105.055,9130800000.0
2008-03-05 21:00:00,105.07,105.345,104.89,105.32,10532000000.0
2008-03-05 22:00:00,105.32,105.61,105.23,105.41,9248800000.0
2008-03-05 23:00:00,105.41,105.71,105.405,105.665,3827800000.0
2008-03-06 00:00:00,105.665,105.665,105.48,105.53,8814700000.0
2008-03-06 01:00:00,105.53,105.59,105.38,105.48,16445900000.0
2008-03-06 02:00:00,105.48,105.48,105.175,105.22,16256700000.0
2008-03-06 03:00:00,105.22,105.27,105.09,105.17,7555000000.0
2008-03-06 04:00:00,105.17,105.31,105.15,105.29,949200000.0
2008-03-06 05:00:00,105.29,105.455,105.27,105.33,6834500000.0
2008-03-06 06:00:00,105.33,105.375,105.265,105.35,1214500000.0
2008-03-06 07:00:00,105.35,105.41,105.2,105.27,719700000.0
2008-03-06 08:00:00,105.27,105.29,105.135,105.19,4180900000.0
2008-03-06 09:00:00,105.19,105.305,104.99,105.07,1791500000.0
2008-03-06 10:00:00,105.07,105.19,104.94,105.085,4255400000.0
2008-03-06 11:00:00,105.085,105.31,105.065,105.09,1494700000.0
2008-03-06 12:00:00,105.09,105.145,104.8,104.98,1961500000.0
2008-03-06 13:00:00,104.98,105.09,104.91,104.95,1004100000.0
2008-03-06 14:00:00,104.955,105.21,104.945,105.13,1623300000.0
2008-03-06 15:00:00,105.13,105.16,104.495,104.625,7740399999.0
2008-03-06 16:00:00,104.635,104.855,104.52,104.57,1825200000.0
2008-03-06 17:00:00,104.57,104.86,104.52,104.715,1740100000.0
2008-03-06 18:00:00,104.72,104.79,104.56,104.68,1261600000.0
2008-03-06 19:00:00,104.68,104.725,104.27,104.425,1773600000.0
2008-03-06 20:00:00,104.425,104.49,104.33,104.39,1089900000.0
2008-03-06 21:00:00,104.395,104.53,104.23,104.4,2311100000.0
2008-03-06 22:00:00,104.4,104.4,103.865,103.895,10058900000.0
2008-03-06 23:00:00,103.895,104.2,103.875,104.16,6825900000.0
2008-03-07 00:00:00,104.11,104.13,103.955,104.065,12351000000.0
2008-03-07 01:00:00,104.065,104.215,104.005,104.135,6822800000.0
2008-03-07 02:00:00,104.135,104.475,104.135,104.415,17526400000.0
2008-03-07 03:00:00,104.415,104.485,104.31,104.405,11171000000.0
2008-03-07 04:00:00,104.415,104.485,104.34,104.435,15722200000.0
2008-03-07 05:00:00,104.435,104.445,104.275,104.295,9493600000.0
2008-03-07 06:00:00,104.295,104.475,104.235,104.445,12024600000.0
2008-03-07 07:00:00,104.445,104.485,104.325,104.415,13168600000.0
2008-03-07 08:00:00,104.415,104.46,104.19,104.245,19702700000.0
2008-03-07 09:00:00,104.245,104.305,104.04,104.15,5710700000.0
2008-03-07 10:00:00,104.145,104.22,103.725,103.73,6228500000.0
2008-03-07 11:00:00,103.73,103.88,103.36,103.775,12311500000.0
2008-03-07 12:00:00,103.77,103.82,103.555,103.605,5797300000.0
2008-03-07 13:00:00,103.605,104.025,103.58,103.85,6145200000.0
2008-03-07 14:00:00,104.19,104.705,104.19,104.64,15542300000.0
2008-03-07 15:00:00,104.64,104.72,103.565,104.15,12594199999.0
2008-03-07 16:00:00,104.15,104.54,103.89,104.345,6359100000.0
2008-03-07 17:00:00,104.36,104.69,103.95,104.29,3624800000.0
2008-03-07 18:00:00,104.29,104.34,103.49,103.54,2902100000.0
2008-03-07 19:00:00,103.54,103.71,103.39,103.57,2531700000.0
2008-03-07 20:00:00,103.57,103.67,103.345,103.41,10206100000.0
2008-03-07 21:00:00,103.41,103.495,103.2,103.49,32653499999.0
2008-03-07 22:00:00,103.485,104.055,103.415,103.895,43139799997.0
2008-03-07 23:00:00,103.895,103.905,103.855,103.875,517600000.0
2008-03-10 00:00:00,103.12,103.63,103.105,103.13,4963900000.0
2008-03-10 01:00:00,103.13,103.37,103.11,103.31,8352800000.0
2008-03-10 02:00:00,103.31,103.66,103.305,103.56,12959500000.0
2008-03-10 03:00:00,103.56,103.62,103.45,103.45,6346200000.0
2008-03-10 04:00:00,103.45,103.51,103.34,103.49,3422200000.0
2008-03-10 05:00:00,103.49,103.52,103.375,103.405,3693600000.0
2008-03-10 06:00:00,103.405,103.525,103.375,103.425,13691200001.0
2008-03-10 07:00:00,103.425,103.475,103.145,103.19,14563600000.0
2008-03-10 08:00:00,103.19,103.21,102.895,102.99,19461000000.0
2008-03-10 09:00:00,102.99,103.155,102.895,103.125,11741999996.0
2008-03-10 10:00:00,103.125,103.565,103.1,103.185,2356100000.0
2008-03-10 11:00:00,103.185,103.48,103.17,103.295,3426900000.0
2008-03-10 12:00:00,103.295,103.545,103.265,103.52,1943100000.0
2008-03-10 13:00:00,103.52,103.705,103.405,103.425,3370800000.0
2008-03-10 14:00:00,103.41,103.68,103.16,103.27,3668000000.0
2008-03-10 15:00:00,103.27,103.41,102.7,102.825,4047400000.0
2008-03-10 16:00:00,102.825,103.165,102.74,103.02,5450200000.0
2008-03-10 17:00:00,103.015,103.1,102.005,102.025,4621600000.0
2008-03-10 18:00:00,102.02,102.51,101.8,102.4,4414500000.0
2008-03-10 19:00:00,102.405,102.43,102.02,102.025,3205500000.0
2008-03-10 20:00:00,102.035,102.145,101.875,102.045,3601500000.0
2008-03-10 21:00:00,102.045,102.125,101.94,102.045,2797800000.0
2008-03-10 22:00:00,102.045,102.185,102.03,102.09,1894200000.0
2008-03-10 23:00:00,102.09,102.14,101.985,102.085,12788300001.0
2008-03-11 00:00:00,102.085,102.23,102.065,102.22,14773900000.0
2008-03-11 01:00:00,102.21,102.26,101.755,101.84,10153400000.0
2008-03-11 02:00:00,101.835,102.02,101.77,101.875,11386000000.0
2008-03-11 03:00:00,101.875,102.3,101.875,102.27,2789100000.0
2008-03-11 04:00:00,102.27,102.295,102.17,102.24,1346000000.0
2008-03-11 05:00:00,102.24,102.34,102.095,102.12,4518500000.0
2008-03-11 06:00:00,102.12,102.485,102.095,102.47,8724900000.0
2008-03-11 07:00:00,102.47,102.73,102.42,102.635,5981400000.0
2008-03-11 08:00:00,102.64,102.76,102.56,102.62,6774300000.0
2008-03-11 09:00:00,102.61,102.86,102.565,102.795,3878300000.0
2008-03-11 10:00:00,102.8,102.84,102.62,102.7,2039900000.0
2008-03-11 11:00:00,102.7,103.1,102.69,102.89,2411700000.0
2008-03-11 12:00:00,102.89,103.0,102.665,102.91,3941300000.0
2008-03-11 13:00:00,102.9,103.23,102.87,102.94,2497700000.0
2008-03-11 14:00:00,102.94,103.83,102.815,103.705,5622700000.0
2008-03-11 15:00:00,103.705,103.96,103.33,103.41,5371500000.0
2008-03-11 16:00:00,103.41,104.15,103.38,104.13,5731300000.0
2008-03-11 17:00:00,104.13,104.15,103.19,103.34,5470000000.0
2008-03-11 18:00:00,103.33,103.635,102.98,103.375,5006300000.0
2008-03-11 19:00:00,103.375,103.71,103.305,103.685,4720800000.0
2008-03-11 20:00:00,103.685,104.32,103.6,104.1,4223800000.0
2008-03-11 21:00:00,104.1,104.14,103.845,104.085,4894000000.0
2008-03-11 22:00:00,104.085,104.29,104.085,104.22,3320400000.0
2008-03-11 23:00:00,104.22,104.4,104.19,104.285,7743599999.0
2008-03-12 00:00:00,104.285,104.54,104.185,104.185,7819400000.0
2008-03-12 01:00:00,104.185,104.29,104.105,104.105,6646100001.0
2008-03-12 02:00:00,104.105,104.16,103.68,103.72,7605500000.0
2008-03-12 03:00:00,103.72,103.99,103.68,103.95,11070900000.0
2008-03-12 04:00:00,103.95,103.97,103.83,103.89,5557400000.0
2008-03-12 05:00:00,103.89,103.935,103.78,103.82,8390200000.0
2008-03-12 06:00:00,103.82,103.95,103.76,103.89,19183900000.0
2008-03-12 07:00:00,103.895,104.04,103.85,103.88,14393200000.0
2008-03-12 08:00:00,103.88,103.93,103.78,103.91,9024400000.0
2008-03-12 09:00:00,103.91,104.0,103.725,103.98,6957400000.0
2008-03-12 10:00:00,103.98,104.18,103.95,104.07,5651700000.0
2008-03-12 11:00:00,104.07,104.74,104.025,104.695,3307500000.0
2008-03-12 12:00:00,104.695,104.7,103.97,104.015,3764500000.0
2008-03-12 13:00:00,104.015,104.25,103.655,103.75,2474100000.0
2008-03-12 14:00:00,103.75,103.795,103.5,103.57,3534400000.0
2008-03-12 15:00:00,103.57,103.84,103.435,103.55,3700400000.0
2008-03-12 16:00:00,103.55,103.72,103.43,103.49,20614599998.0
2008-03-12 17:00:00,103.49,103.66,103.26,103.45,5567900000.0
2008-03-12 18:00:00,103.45,103.63,103.21,103.27,9817800001.0
2008-03-12 19:00:00,103.27,103.4,102.89,102.97,14023800009.0
2008-03-12 20:00:00,102.97,103.22,102.81,103.02,11234400000.0
2008-03-12 21:00:00,103.02,103.02,102.635,102.69,11032000001.0
2008-03-12 22:00:00,102.69,102.92,102.66,102.82,3060300000.0
2008-03-12 23:00:00,102.82,102.82,102.09,102.37,10528900000.0
2008-03-13 00:00:00,102.37,102.57,102.14,102.51,6013200000.0
2008-03-13 01:00:00,102.51,102.56,102.295,102.465,3940200000.0
2008-03-13 02:00:00,102.465,102.76,102.43,102.67,2682400000.0
2008-03-13 03:00:00,102.67,102.68,102.165,102.22,5616100000.0
2008-03-13 04:00:00,102.22,102.32,101.9,102.19,13509000002.0
2008-03-13 05:00:00,102.19,102.195,101.31,101.635,17285199998.0
2008-03-13 06:00:00,101.635,101.73,101.265,101.3,4580100000.0
2008-03-13 07:00:00,101.3,101.46,101.03,101.305,6546200000.0
2008-03-13 08:00:00,101.305,101.32,101.005,101.245,9501200000.0
2008-03-13 09:00:00,101.245,101.435,101.13,101.24,9153800000.0
2008-03-13 10:00:00,101.24,101.4,100.92,101.21,9014700000.0
2008-03-13 11:00:00,101.21,101.68,101.07,101.6,17457299999.0
2008-03-13 12:00:00,101.6,101.77,101.33,101.61,8073000000.0
2008-03-13 13:00:00,101.61,101.74,101.45,101.59,7672900000.0
2008-03-13 14:00:00,101.59,102.17,101.44,102.16,4463600000.0
2008-03-13 15:00:00,102.16,102.29,101.79,101.945,5997500000.0
2008-03-13 16:00:00,101.945,102.31,101.86,102.08,8555100000.0
2008-03-13 17:00:00,102.08,102.58,101.99,102.18,17459500000.0
2008-03-13 18:00:00,102.18,102.465,101.99,102.23,30456200000.0
2008-03-13 19:00:00,102.23,102.935,102.16,102.87,25188400000.0
2008-03-13 20:00:00,102.87,103.015,102.25,102.45,15096100000.0
2008-03-13 21:00:00,102.45,102.56,102.12,102.25,9246200000.0
2008-03-13 22:00:00,102.25,102.32,102.065,102.22,8566300000.0
2008-03-13 23:00:00,102.22,102.33,101.94,102.005,52689600000.0
2008-03-14 00:00:00,102.005,102.43,101.99,102.305,51862000000.0
2008-03-14 01:00:00,102.305,102.43,102.03,102.24,67025299999.0
2008-03-14 02:00:00,102.24,102.54,102.235,102.43,52504500000.0
2008-03-14 03:00:00,102.43,102.48,102.25,102.365,11428300000.0
2008-03-14 04:00:00,102.365,102.4,102.19,102.345,42736000000.0
2008-03-14 05:00:00,102.345,102.37,102.09,102.16,58346400000.0
2008-03-14 06:00:00,102.16,102.18,101.785,101.895,39224600000.0
2008-03-14 07:00:00,101.895,102.035,101.655,102.02,39495600000.0
2008-03-14 08:00:00,102.02,102.24,101.985,102.2,51707500000.0
2008-03-14 09:00:00,102.2,102.33,101.97,102.015,13365300000.0
2008-03-14 10:00:00,102.015,102.23,101.93,102.165,6454800000.0
2008-03-14 11:00:00,102.165,102.32,101.99,102.05,6411700000.0
2008-03-14 12:00:00,102.05,102.12,101.895,101.985,6824700000.0
2008-03-14 13:00:00,101.98,102.07,101.26,101.26,7750800000.0
2008-03-14 14:00:00,101.26,101.62,100.785,101.405,18345000000.0
2008-03-14 15:00:00,101.4,101.69,100.695,100.745,26789500000.0
2008-03-14 16:00:00,100.735,101.52,100.59,101.3,13044400000.0
2008-03-14 17:00:00,101.3,101.575,101.06,101.52,9568400000.0
2008-03-14 18:00:00,101.515,101.64,101.29,101.29,25588100000.0
2008-03-14 19:00:00,101.29,101.43,100.83,101.08,25173600000.0
2008-03-14 20:00:00,101.075,101.14,100.26,100.58,18796500000.0
2008-03-14 21:00:00,100.56,101.075,100.505,100.7,14465400001.0
2008-03-14 22:00:00,100.7,100.83,100.05,100.05,37692500000.0
2008-03-17 00:00:00,99.68,100.08,99.26,100.01,28192700000.0
2008-03-17 01:00:00,100.01,100.4,99.2,99.25,24503100000.0
2008-03-17 02:00:00,99.25,99.3,97.385,97.97,51643499999.0
2008-03-17 03:00:00,97.97,98.09,97.465,97.78,48945900000.0
2008-03-17 04:00:00,97.78,97.79,96.335,96.89,25397899998.0
2008-03-17 05:00:00,96.89,97.43,96.78,97.425,59123400000.0
2008-03-17 06:00:00,97.425,97.89,97.39,97.835,42994500000.0
2008-03-17 07:00:00,97.835,97.87,97.35,97.645,81098500000.0
2008-03-17 08:00:00,97.645,98.14,97.62,97.92,47843000000.0
2008-03-17 09:00:00,97.92,98.3,97.665,97.9,19111700001.0
2008-03-17 10:00:00,97.895,98.025,97.42,97.63,30722099997.0
2008-03-17 11:00:00,97.63,98.23,97.38,98.13,32130500000.0
2008-03-17 12:00:00,98.135,98.53,97.25,97.46,32137200000.0
2008-03-17 13:00:00,97.465,97.73,97.17,97.435,21733200000.0
2008-03-17 14:00:00,97.435,97.695,96.91,97.445,36772900000.0
2008-03-17 15:00:00,97.445,98.14,97.155,97.79,28569900000.0
2008-03-17 16:00:00,97.77,97.965,97.455,97.645,14390700000.0
2008-03-17 17:00:00,97.65,97.83,97.07,97.08,17943300000.0
2008-03-17 18:00:00,97.08,97.24,96.81,97.1,19454099999.0
2008-03-17 19:00:00,97.1,97.14,96.74,97.09,13406000000.0
2008-03-17 20:00:00,97.09,97.49,97.05,97.315,19907300000.0
2008-03-17 21:00:00,97.32,97.905,97.26,97.445,17168599999.0
2008-03-17 22:00:00,97.445,97.7,97.275,97.46,20112400000.0
2008-03-17 23:00:00,97.46,97.795,97.335,97.41,8452000000.0
2008-03-18 00:00:00,97.41,97.72,97.41,97.535,11495300000.0
2008-03-18 01:00:00,97.535,97.83,97.48,97.55,10549400000.0
2008-03-18 02:00:00,97.57,97.73,97.195,97.42,14314100000.0
2008-03-18 03:00:00,97.42,97.555,97.27,97.44,13337500000.0
2008-03-18 04:00:00,97.44,97.61,97.415,97.45,9991100000.0
2008-03-18 05:00:00,97.45,97.65,97.28,97.575,9286000000.0
2008-03-18 06:00:00,97.575,97.79,97.47,97.775,6588100000.0
2008-03-18 07:00:00,97.775,97.895,97.63,97.665,15467100000.0
2008-03-18 08:00:00,97.665,97.92,97.52,97.77,11393300000.0
2008-03-18 09:00:00,97.76,98.275,97.68,98.215,16111700000.0
2008-03-18 10:00:00,98.215,98.385,97.775,97.835,14802100000.0
2008-03-18 11:00:00,97.835,98.465,97.715,98.32,11709500000.0
2008-03-18 12:00:00,98.315,98.44,97.835,97.895,15875100000.0
2008-03-18 13:00:00,97.995,98.4,97.505,97.725,10425900000.0
2008-03-18 14:00:00,97.735,98.59,97.635,98.38,14328100000.0
2008-03-18 15:00:00,98.38,98.89,98.325,98.725,8319500000.0
2008-03-18 16:00:00,98.725,98.895,98.355,98.62,6820300000.0
2008-03-18 17:00:00,98.62,98.835,98.445,98.8,5350600000.0
2008-03-18 18:00:00,98.795,98.935,98.69,98.88,8895000000.0
2008-03-18 19:00:00,98.88,99.715,98.825,99.455,5066000000.0
2008-03-18 20:00:00,99.455,99.9,98.43,99.85,13919000000.0
2008-03-18 21:00:00,99.85,100.43,99.735,100.19,14157300000.0
2008-03-18 22:00:00,100.19,100.61,100.14,100.56,6851300000.0
2008-03-18 23:00:00,100.54,100.95,100.45,100.81,7485600000.0
2008-03-19 00:00:00,100.815,101.335,100.795,100.955,16394000000.0
2008-03-19 01:00:00,100.955,101.25,100.705,100.81,14050600000.0
2008-03-19 02:00:00,100.81,100.82,100.32,100.505,10083500000.0
2008-03-19 03:00:00,100.505,100.955,100.505,100.765,22162300000.0
2008-03-19 04:00:00,100.765,100.775,100.565,100.585,25043300000.0
2008-03-19 05:00:00,100.585,100.585,100.27,100.38,12878800000.0
2008-03-19 06:00:00,100.38,100.38,100.025,100.04,15539800000.0
2008-03-19 07:00:00,100.04,100.05,99.61,99.75,10139100000.0
2008-03-19 08:00:00,99.75,100.19,99.75,99.925,11929300000.0
2008-03-19 09:00:00,99.925,99.93,99.46,99.76,5644100000.0
2008-03-19 10:00:00,99.76,99.78,98.675,98.99,4124600000.0
2008-03-19 11:00:00,98.99,99.435,98.8,98.825,6459500000.0
2008-03-19 12:00:00,98.8,99.53,98.79,99.25,6930900000.0
2008-03-19 13:00:00,99.25,99.605,99.04,99.09,3840000000.0
2008-03-19 14:00:00,99.08,99.39,98.93,99.3,3667000000.0
2008-03-19 15:00:00,99.3,100.17,99.255,99.32,4431400000.0
2008-03-19 16:00:00,99.32,99.52,98.75,99.075,4458900000.0
2008-03-19 17:00:00,99.075,99.45,98.895,99.055,4100900000.0
2008-03-19 18:00:00,99.05,99.12,98.095,98.175,4660600000.0
2008-03-19 19:00:00,98.175,98.45,98.085,98.14,3376900000.0
2008-03-19 20:00:00,98.14,98.51,98.02,98.42,4186600000.0
2008-03-19 21:00:00,98.42,98.64,97.355,97.48,4489900000.0
2008-03-19 22:00:00,97.49,97.84,97.27,97.705,2970700000.0
2008-03-19 23:00:00,97.705,97.705,97.11,97.58,2979400000.0
2008-03-20 00:00:00,97.45,97.6,97.33,97.57,5209500000.0
2008-03-20 01:00:00,97.58,97.77,97.46,97.46,3376500000.0
2008-03-20 02:00:00,97.46,97.75,97.43,97.55,5643000000.0
2008-03-20 03:00:00,97.55,97.665,97.37,97.66,2674700000.0
2008-03-20 04:00:00,97.66,97.82,97.59,97.74,2957600000.0
2008-03-20 05:00:00,97.74,97.8,97.605,97.75,3284000000.0
2008-03-20 06:00:00,97.75,97.76,97.65,97.7,1868000000.0
2008-03-20 07:00:00,97.7,97.76,97.65,97.715,593800000.0
2008-03-20 08:00:00,97.72,97.795,97.38,97.46,3625500000.0
2008-03-20 09:00:00,97.46,97.6,97.24,97.45,2463800000.0
2008-03-20 10:00:00,97.45,97.7,97.19,97.24,2565000000.0
2008-03-20 11:00:00,97.24,97.7,97.24,97.6,2239600000.0
2008-03-20 12:00:00,97.6,97.92,97.355,97.63,2631600000.0
2008-03-20 13:00:00,97.63,97.71,97.0,97.09,2569600000.0
2008-03-20 14:00:00,97.09,97.2,96.59,96.645,3793000000.0
2008-03-20 15:00:00,96.65,96.91,96.635,96.725,2915400000.0
2008-03-20 16:00:00,96.725,97.09,96.37,96.68,5097900000.0
2008-03-20 17:00:00,96.68,96.69,96.13,96.18,5332300000.0
2008-03-20 18:00:00,96.18,96.35,95.69,95.79,4084000000.0
2008-03-20 19:00:00,95.79,96.765,95.78,96.73,3104900000.0
2008-03-20 20:00:00,96.745,96.99,96.6,96.89,1894000000.0
2008-03-20 21:00:00,96.88,97.11,96.85,96.9,1068800000.0
2008-03-20 22:00:00,96.905,97.27,96.87,97.2,1228400000.0
2008-03-20 23:00:00,97.2,97.2,96.87,96.9,1091300000.0
2008-03-21 00:00:00,96.9,96.94,96.76,96.78,2788700000.0
2008-03-21 01:00:00,96.79,97.15,96.75,97.12,1341900000.0
2008-03-21 02:00:00,97.1,97.36,97.02,97.1,2217800000.0
2008-03-21 03:00:00,97.1,97.21,97.04,97.19,1387000000.0
2008-03-21 04:00:00,97.19,97.26,97.14,97.21,1213000000.0
2008-03-21 05:00:00,97.21,97.32,97.15,97.24,1054200000.0
2008-03-21 06:00:00,97.24,97.43,97.23,97.4,2275600000.0
2008-03-21 07:00:00,97.4,97.5,97.28,97.28,913800000.0
2008-03-21 08:00:00,97.28,97.35,97.165,97.26,959100000.0
2008-03-21 09:00:00,97.26,97.29,97.135,97.23,1022300000.0
2008-03-21 10:00:00,97.24,97.27,97.11,97.175,1202200000.0
2008-03-21 11:00:00,97.175,97.22,97.045,97.095,956000000.0
2008-03-21 12:00:00,97.09,97.09,96.87,96.955,779100000.0
2008-03-21 13:00:00,96.955,97.15,96.865,97.095,737100000.0
2008-03-21 14:00:00,97.095,97.24,96.965,97.09,1083900000.0
2008-03-21 15:00:00,97.09,97.205,97.04,97.07,702700000.0
2008-03-21 16:00:00,97.08,97.185,96.87,96.87,836200000.0
2008-03-21 17:00:00,96.87,97.11,96.79,97.06,1529500000.0
2008-03-21 18:00:00,97.06,97.07,96.87,96.935,707600000.0
2008-03-21 19:00:00,96.945,97.08,96.89,97.02,679200000.0
2008-03-21 20:00:00,97.02,97.16,96.94,97.07,499200000.0
2008-03-21 21:00:00,97.07,97.26,96.99,97.06,3006800000.0
2008-03-21 22:00:00,97.06,97.29,97.045,97.19,338400000.0
2008-03-24 00:00:00,96.96,97.06,96.8,96.98,5540400000.0
2008-03-24 01:00:00,96.98,97.06,96.94,97.06,9472200000.0
2008-03-24 02:00:00,97.06,97.29,97.04,97.155,7555100000.0
2008-03-24 03:00:00,97.155,97.23,96.97,97.12,2075800000.0
2008-03-24 04:00:00,97.12,97.15,97.015,97.02,4270900000.0
2008-03-24 05:00:00,97.02,97.095,96.795,96.97,5668300000.0
2008-03-24 06:00:00,96.97,97.07,96.82,96.97,1570300000.0
2008-03-24 07:00:00,96.97,96.99,96.82,96.86,662300000.0
2008-03-24 08:00:00,96.86,97.06,96.86,96.99,1647000000.0
2008-03-24 09:00:00,96.99,97.11,96.85,97.1,1385500000.0
2008-03-24 10:00:00,97.1,97.23,97.005,97.135,1703800000.0
2008-03-24 11:00:00,97.135,97.51,97.12,97.465,1538100000.0
2008-03-24 12:00:00,97.465,97.48,97.16,97.165,3572200000.0
2008-03-24 13:00:00,97.165,97.43,97.125,97.36,4057900000.0
2008-03-24 14:00:00,97.36,97.36,97.01,97.27,2929000000.0
2008-03-24 15:00:00,97.27,97.83,97.25,97.635,4511800000.0
2008-03-24 16:00:00,97.635,99.0,97.635,98.81,6610100000.0
2008-03-24 17:00:00,98.81,98.9,98.53,98.755,5181800000.0
2008-03-24 18:00:00,98.755,98.94,98.665,98.9,3549100000.0
2008-03-24 19:00:00,98.9,99.09,98.85,99.06,3219100000.0
2008-03-24 20:00:00,99.06,99.06,98.705,98.965,2561400000.0
2008-03-24 21:00:00,98.965,99.16,98.93,99.01,2186000000.0
2008-03-24 22:00:00,99.01,99.075,98.87,99.04,1461900000.0
2008-03-24 23:00:00,99.04,99.04,98.75,98.88,1095500000.0
2008-03-25 00:00:00,98.88,99.0,98.7,98.76,7216900000.0
2008-03-25 01:00:00,98.77,98.91,98.72,98.89,6264200000.0
2008-03-25 02:00:00,98.89,99.01,98.75,98.87,5830200000.0
2008-03-25 03:00:00,98.87,99.17,98.86,99.015,8290700000.0
2008-03-25 04:00:00,99.01,99.085,98.735,98.81,9661000000.0
2008-03-25 05:00:00,98.81,98.955,98.555,98.715,5537600000.0
2008-03-25 06:00:00,98.715,98.86,98.42,98.76,4764900000.0
2008-03-25 07:00:00,98.76,98.81,98.51,98.64,4324300000.0
2008-03-25 08:00:00,98.64,98.985,98.55,98.96,3147300000.0
2008-03-25 09:00:00,98.96,99.235,98.72,99.185,3749200000.0
2008-03-25 10:00:00,99.185,99.35,98.915,98.97,4179800000.0
2008-03-25 11:00:00,98.97,99.27,98.92,99.14,2571900000.0
2008-03-25 12:00:00,99.14,99.175,98.79,98.95,3540100000.0
2008-03-25 13:00:00,98.95,99.03,98.74,98.84,2463300000.0
2008-03-25 14:00:00,98.845,98.895,98.21,98.215,3427400000.0
2008-03-25 15:00:00,98.22,98.46,97.9,97.98,3043000000.0
2008-03-25 16:00:00,97.98,98.21,97.5,98.12,2814900000.0
2008-03-25 17:00:00,98.125,98.54,98.1,98.33,2321600000.0
2008-03-25 18:00:00,98.33,98.62,98.255,98.47,2211200000.0
2008-03-25 19:00:00,98.47,98.79,98.41,98.715,1100000000.0
2008-03-25 20:00:00,98.715,98.81,98.48,98.61,1581900000.0
2008-03-25 21:00:00,98.61,98.69,98.35,98.455,1944200000.0
2008-03-25 22:00:00,98.455,98.47,98.23,98.35,4193000000.0
2008-03-25 23:00:00,98.35,98.45,98.08,98.2,8885000000.0
2008-03-26 00:00:00,98.2,98.3,98.04,98.2,3219800000.0
2008-03-26 01:00:00,98.2,98.44,98.16,98.225,14090400000.0
2008-03-26 02:00:00,98.225,98.36,97.97,98.22,34534100000.0
2008-03-26 03:00:00,98.22,98.22,98.0,98.095,5585700000.0
2008-03-26 04:00:00,98.095,98.305,97.995,98.305,4707500000.0
2008-03-26 05:00:00,98.305,98.37,98.195,98.255,1691400000.0
2008-03-26 06:00:00,98.255,98.335,98.07,98.265,3172300000.0
2008-03-26 07:00:00,98.265,98.38,98.16,98.33,3240600000.0
2008-03-26 08:00:00,98.33,98.46,98.285,98.37,1446600000.0
2008-03-26 09:00:00,98.37,98.46,98.21,98.415,2444800000.0
2008-03-26 10:00:00,98.415,98.495,98.09,98.245,2600800000.0
2008-03-26 11:00:00,98.265,98.485,97.465,97.785,5245000000.0
2008-03-26 12:00:00,97.785,98.155,97.645,97.735,3545600000.0
2008-03-26 13:00:00,97.735,98.405,97.675,98.145,3263100000.0
2008-03-26 14:00:00,98.145,98.185,97.66,97.725,3885900000.0
2008-03-26 15:00:00,97.725,97.77,97.285,97.38,2726600000.0
2008-03-26 16:00:00,97.49,97.825,97.475,97.52,2649000000.0
2008-03-26 17:00:00,97.52,97.565,97.34,97.345,3649700000.0
2008-03-26 18:00:00,97.345,97.54,97.27,97.345,1723300000.0
2008-03-26 19:00:00,97.35,97.67,97.27,97.425,1529100000.0
2008-03-26 20:00:00,97.43,97.585,97.24,97.575,1217300000.0
2008-03-26 21:00:00,97.58,97.725,97.29,97.465,1181900000.0
2008-03-26 22:00:00,97.47,97.505,97.23,97.4,1672400000.0
2008-03-26 23:00:00,97.4,97.42,97.11,97.2,2748700000.0
2008-03-27 00:00:00,97.2,97.27,96.95,97.2,1998500000.0
2008-03-27 01:00:00,97.2,97.46,97.14,97.295,1189700000.0
2008-03-27 02:00:00,97.295,97.41,97.12,97.17,1874100000.0
2008-03-27 03:00:00,97.17,97.25,96.9,97.13,1858700000.0
2008-03-27 04:00:00,97.13,97.2,97.05,97.07,1309600000.0
2008-03-27 05:00:00,97.07,97.2,96.98,97.17,1019400000.0
2008-03-27 06:00:00,97.17,97.31,97.11,97.25,1222500000.0
2008-03-27 07:00:00,97.25,97.34,97.135,97.2,1454200000.0
2008-03-27 08:00:00,97.2,97.51,97.165,97.415,1646500000.0
2008-03-27 09:00:00,97.415,97.505,97.25,97.495,3031700000.0
2008-03-27 10:00:00,97.495,97.86,97.47,97.52,3064000000.0
2008-03-27 11:00:00,97.53,97.655,97.3,97.36,2847500000.0
2008-03-27 12:00:00,97.36,97.68,97.105,97.625,2204100000.0
2008-03-27 13:00:00,97.615,97.655,97.34,97.545,1480900000.0
2008-03-27 14:00:00,97.56,98.21,97.33,98.025,3086100000.0
2008-03-27 15:00:00,98.035,98.26,97.85,98.175,3861000000.0
2008-03-27 16:00:00,98.175,98.24,97.585,97.825,3985700000.0
2008-03-27 17:00:00,97.82,98.54,97.73,98.4,3684700000.0
2008-03-27 18:00:00,98.4,98.76,98.23,98.375,3257200000.0
2008-03-27 19:00:00,98.375,98.53,98.19,98.265,2477700000.0
2008-03-27 20:00:00,98.26,98.49,98.15,98.22,3043300000.0
2008-03-27 21:00:00,98.22,98.3,97.74,97.91,2703600000.0
2008-03-27 22:00:00,97.91,98.045,97.765,97.765,1461700000.0
2008-03-27 23:00:00,97.765,97.93,97.695,97.82,4919900000.0
2008-03-28 00:00:00,97.82,97.97,97.76,97.92,4487200000.0
2008-03-28 01:00:00,97.91,98.0,97.74,97.925,4319200000.0
2008-03-28 02:00:00,97.925,97.95,97.465,97.65,3390800000.0
2008-03-28 03:00:00,97.65,97.78,97.57,97.73,8595700000.0
2008-03-28 04:00:00,97.73,98.005,97.7,97.92,4868500000.0
2008-03-28 05:00:00,97.9,98.21,97.88,98.0,5070400000.0
2008-03-28 06:00:00,98.0,98.255,98.0,98.235,3330200000.0
2008-03-28 07:00:00,98.235,98.285,98.025,98.125,3656000000.0
2008-03-28 08:00:00,98.115,98.345,98.115,98.21,4039800000.0
2008-03-28 09:00:00,98.205,98.615,98.11,98.36,3896400000.0
2008-03-28 10:00:00,98.36,98.37,98.14,98.245,3690000000.0
2008-03-28 11:00:00,98.24,98.7,98.17,98.44,4219100000.0
2008-03-28 12:00:00,98.44,98.46,98.145,98.36,3704600000.0
2008-03-28 13:00:00,98.36,98.5,98.05,98.07,3555400000.0
2008-03-28 14:00:00,98.07,98.46,98.05,98.19,4938000000.0
2008-03-28 15:00:00,98.19,98.33,97.93,98.31,4417000000.0
2008-03-28 16:00:00,98.31,98.48,97.78,97.8,4678200000.0
2008-03-28 17:00:00,97.79,98.0,97.71,97.93,3868300000.0
2008-03-28 18:00:00,97.93,97.93,97.54,97.605,3455500000.0
2008-03-28 19:00:00,97.61,97.67,97.49,97.63,2252160000.0
2008-03-28 20:00:00,97.63,97.66,97.51,97.55,2267100000.0
2008-03-28 21:00:00,97.55,97.55,97.1,97.1,4244000000.0
2008-03-28 22:00:00,97.1,97.27,96.985,97.01,6111400000.0
2008-03-30 23:00:00,96.74,96.74,96.625,96.665,1818400000.0
2008-03-31 00:00:00,96.665,96.84,96.585,96.745,3527600000.0
2008-03-31 01:00:00,96.745,97.115,96.74,97.075,3250400000.0
2008-03-31 02:00:00,97.075,97.87,97.005,97.625,6214100000.0
2008-03-31 03:00:00,97.63,97.815,97.53,97.665,6120000000.0
2008-03-31 04:00:00,97.665,97.82,97.575,97.8,4288300000.0
2008-03-31 05:00:00,97.8,97.82,97.57,97.7,2833200000.0
2008-03-31 06:00:00,97.7,97.71,97.44,97.59,2829000000.0
2008-03-31 07:00:00,97.59,97.59,97.325,97.505,3036600000.0
2008-03-31 08:00:00,97.505,97.67,97.3,97.415,3375200000.0
2008-03-31 09:00:00,97.415,97.57,97.2,97.25,5305800000.0
2008-03-31 10:00:00,97.25,97.44,97.16,97.32,4195500000.0
2008-03-31 11:00:00,97.32,97.53,97.2,97.295,5152300000.0
2008-03-31 12:00:00,97.295,97.57,97.29,97.48,3395900000.0
2008-03-31 13:00:00,97.47,97.59,97.055,97.14,8890400000.0
2008-03-31 14:00:00,97.14,97.165,96.605,96.755,11536700000.0
2008-03-31 15:00:00,96.755,97.29,96.755,97.055,10346500000.0
2008-03-31 16:00:00,97.055,97.185,96.655,97.0,17588900000.0
2008-03-31 17:00:00,97.0,97.395,96.985,97.155,19193400000.0
2008-03-31 18:00:00,97.155,97.19,96.835,97.19,14404600000.0
2008-03-31 19:00:00,97.19,97.235,97.05,97.095,12726300000.0
2008-03-31 20:00:00,97.085,97.175,96.945,96.945,13625700000.0
2008-03-31 21:00:00,96.945,97.235,96.835,97.08,11075900000.0
2008-03-31 22:00:00,97.08,97.22,97.055,97.19,15604900000.0
2008-03-31 23:00:00,97.19,97.39,97.08,97.36,21879500000.0
2008-04-01 00:00:00,97.36,97.525,97.275,97.355,17087900000.0
2008-04-01 01:00:00,97.355,97.37,97.125,97.215,26722800000.0
2008-04-01 02:00:00,97.215,97.795,97.155,97.58,24204100000.0
2008-04-01 03:00:00,97.58,97.91,97.555,97.805,28705700000.0
2008-04-01 04:00:00,97.805,97.855,97.765,97.805,26874400000.0
2008-04-01 05:00:00,97.805,97.865,97.645,97.725,22147400000.0
2008-04-01 06:00:00,97.725,97.885,97.675,97.765,9188000000.0
2008-04-01 07:00:00,97.765,97.765,97.045,97.045,11109300000.0
2008-04-01 08:00:00,97.055,97.495,97.055,97.21,10975300000.0
2008-04-01 09:00:00,97.21,97.515,97.135,97.385,17167200000.0
2008-04-01 10:00:00,97.385,97.69,97.385,97.525,13027300000.0
2008-04-01 11:00:00,97.525,97.735,97.485,97.595,14289600000.0
2008-04-01 12:00:00,97.595,97.905,97.57,97.905,15661600000.0
2008-04-01 13:00:00,97.905,97.975,97.715,97.845,13492300000.0
2008-04-01 14:00:00,97.845,98.19,97.835,98.0,14164400000.0
2008-04-01 15:00:00,98.0,98.47,98.0,98.29,6001400000.0
2008-04-01 16:00:00,98.41,98.93,98.39,98.75,7488500000.0
2008-04-01 17:00:00,98.75,99.14,98.7,99.1,20634200000.0
2008-04-01 18:00:00,99.1,99.42,99.02,99.16,19054700000.0
2008-04-01 19:00:00,99.16,99.55,99.09,99.41,17782600000.0
2008-04-01 20:00:00,99.41,99.84,99.33,99.75,18983400000.0
2008-04-01 21:00:00,99.75,99.78,99.57,99.77,17628600000.0
2008-04-01 22:00:00,99.77,99.82,99.66,99.67,13113900000.0
2008-04-01 23:00:00,99.66,99.71,99.46,99.47,2054300000.0
2008-04-02 00:00:00,99.41,99.45,99.33,99.355,3824000000.0
2008-04-02 01:00:00,99.355,99.52,99.195,99.205,11740800000.0
2008-04-02 02:00:00,99.205,99.61,99.175,99.61,14537900000.0
2008-04-02 03:00:00,99.61,99.61,99.27,99.33,12371800000.0
2008-04-02 04:00:00,99.33,99.445,99.27,99.435,5091000000.0
2008-04-02 05:00:00,99.445,99.555,99.395,99.405,5601900000.0
2008-04-02 06:00:00,99.405,99.595,99.385,99.55,9008300000.0
2008-04-02 07:00:00,99.55,99.9,99.505,99.83,5161400000.0
2008-04-02 08:00:00,99.83,100.09,99.67,100.01,6110400000.0
2008-04-02 09:00:00,100.01,100.04,99.5,99.75,2714300000.0
2008-04-02 10:00:00,99.75,99.89,99.61,99.85,2772700000.0
2008-04-02 11:00:00,99.85,100.25,99.785,100.21,1934500000.0
2008-04-02 12:00:00,100.21,100.56,100.02,100.41,2465100000.0
2008-04-02 13:00:00,100.41,100.51,99.935,99.995,2962000000.0
2008-04-02 14:00:00,100.0,100.75,100.0,100.57,3624800000.0
2008-04-02 15:00:00,100.57,100.79,100.24,100.37,3832500000.0
2008-04-02 16:00:00,100.4,100.815,100.31,100.755,10513400000.0
2008-04-02 17:00:00,100.75,101.01,100.665,101.0,12429500000.0
2008-04-02 18:00:00,101.0,101.05,100.725,100.745,9447800000.0
2008-04-02 19:00:00,100.745,100.96,100.54,100.87,10649900009.0
2008-04-02 20:00:00,100.87,100.99,100.64,100.64,17057600000.0
2008-04-02 21:00:00,100.64,101.02,100.5,101.02,25797399998.0
2008-04-02 22:00:00,101.03,101.08,100.63,100.67,13027500000.0
2008-04-02 23:00:00,100.67,100.79,100.59,100.78,7128600000.0
2008-04-03 00:00:00,100.78,100.8,100.69,100.75,13131200000.0
2008-04-03 01:00:00,100.75,100.83,100.73,100.78,3361900000.0
2008-04-03 02:00:00,100.78,100.86,100.59,100.86,6429700000.0
2008-04-03 03:00:00,100.86,100.96,100.71,100.89,9562900000.0
2008-04-03 04:00:00,100.89,100.93,100.78,100.78,5228900000.0
2008-04-03 05:00:00,100.78,100.875,100.76,100.86,1039000000.0
2008-04-03 06:00:00,100.86,101.32,100.845,101.24,2592700000.0
2008-04-03 07:00:00,101.245,101.305,101.125,101.24,1648000000.0
2008-04-03 08:00:00,101.24,101.79,101.205,101.73,2388900000.0
2008-04-03 09:00:00,101.735,101.755,101.195,101.29,2624900000.0
2008-04-03 10:00:00,101.29,101.615,101.29,101.36,2622700000.0
2008-04-03 11:00:00,101.36,101.555,101.2,101.545,2597400000.0
2008-04-03 12:00:00,101.545,101.61,101.405,101.52,2502300000.0
2008-04-03 13:00:00,101.52,101.6,101.22,101.46,2510400000.0
2008-04-03 14:00:00,101.46,101.64,100.7,101.0,4242740000.0
2008-04-03 15:00:00,100.995,101.465,100.775,101.325,1943900000.0
2008-04-03 16:00:00,101.325,101.79,101.19,101.23,2657460000.0
2008-04-03 17:00:00,101.23,101.5,101.21,101.375,1815540000.0
2008-04-03 18:00:00,101.37,101.59,101.23,101.48,1456220000.0
2008-04-03 19:00:00,101.48,101.57,101.355,101.43,1501860000.0
2008-04-03 20:00:00,101.43,102.0,101.43,101.96,1527020000.0
2008-04-03 21:00:00,101.96,102.035,101.78,101.925,1515080000.0
2008-04-03 22:00:00,101.92,101.93,101.72,101.74,1152920000.0
2008-04-03 23:00:00,101.74,101.87,101.57,101.74,1961640000.0
2008-04-04 00:00:00,101.74,101.84,101.68,101.805,7876600000.0
2008-04-04 01:00:00,101.805,101.985,101.785,101.89,3402860000.0
2008-04-04 02:00:00,101.89,101.91,101.685,101.85,4155020000.0
2008-04-04 03:00:00,101.85,102.0,101.78,101.9,2402460000.0
2008-04-04 04:00:00,101.9,101.92,101.78,101.825,1766300000.0
2008-04-04 05:00:00,101.825,102.065,101.775,102.03,1369200000.0
2008-04-04 06:00:00,102.02,102.115,101.88,102.055,1120780000.0
2008-04-04 07:00:00,102.055,102.055,101.925,102.0,773380000.0
2008-04-04 08:00:00,102.0,102.07,101.74,101.875,1316800000.0
2008-04-04 09:00:00,101.88,101.99,101.7,101.76,1557360000.0
2008-04-04 10:00:00,101.76,101.81,101.52,101.74,826200000.0
2008-04-04 11:00:00,101.74,101.9,101.6,101.66,716520000.0
2008-04-04 12:00:00,101.66,101.77,101.555,101.69,1019180000.0
2008-04-04 13:00:00,101.44,101.655,101.36,101.555,1955100000.0
2008-04-04 14:00:00,101.485,102.235,100.945,102.185,7636500000.0
2008-04-04 15:00:00,102.185,102.23,101.105,101.37,3422000000.0
2008-04-04 16:00:00,101.36,101.39,100.665,100.685,3659900000.0
2008-04-04 17:00:00,100.685,101.065,100.665,100.82,2167400000.0
2008-04-04 18:00:00,100.825,101.195,100.81,101.195,2184400000.0
2008-04-04 19:00:00,101.195,101.195,100.885,101.095,1930500000.0
2008-04-04 20:00:00,101.095,101.105,100.835,100.85,2722500000.0
2008-04-04 21:00:00,100.85,100.95,100.51,100.63,1469300000.0
2008-04-04 22:00:00,100.63,100.72,100.465,100.58,4268200000.0
2008-04-06 23:00:00,100.555,100.8,100.555,100.75,11661300000.0
2008-04-07 00:00:00,100.75,100.85,100.48,100.8,11684200000.0
2008-04-07 01:00:00,100.8,100.94,100.77,100.85,3825500000.0
2008-04-07 02:00:00,100.85,101.275,100.84,101.24,5031700000.0
2008-04-07 03:00:00,101.24,101.605,101.24,101.565,4188200000.0
2008-04-07 04:00:00,101.565,101.745,101.515,101.535,3551400000.0
2008-04-07 05:00:00,101.535,101.825,101.515,101.675,2063200000.0
2008-04-07 06:00:00,101.675,101.725,101.565,101.675,2706000000.0
2008-04-07 07:00:00,101.675,101.92,101.555,101.915,1628600000.0
2008-04-07 08:00:00,101.915,102.035,101.795,101.99,4970000000.0
2008-04-07 09:00:00,101.99,102.28,101.9,102.07,4816900000.0
2008-04-07 10:00:00,102.075,102.25,101.96,102.08,3591700000.0
2008-04-07 11:00:00,102.08,102.12,101.91,101.93,2691100000.0
2008-04-07 12:00:00,101.93,102.155,101.715,101.72,2337000000.0
2008-04-07 13:00:00,101.72,102.05,101.72,101.91,2432700000.0
2008-04-07 14:00:00,101.91,101.98,101.495,101.61,2680900000.0
2008-04-07 15:00:00,101.61,101.77,101.47,101.685,2584400000.0
2008-04-07 16:00:00,101.685,101.73,101.21,101.23,3223140000.0
2008-04-07 17:00:00,101.23,101.625,101.085,101.51,4848100000.0
2008-04-07 18:00:00,101.51,101.57,101.455,101.49,2405600000.0
2008-04-07 19:00:00,101.49,101.54,101.305,101.405,2107800000.0
2008-04-07 20:00:00,101.41,101.435,101.105,101.115,2887000000.0
2008-04-07 21:00:00,101.115,101.155,100.975,101.11,3917400000.0
2008-04-07 22:00:00,101.11,101.13,100.945,100.96,1470800000.0
2008-04-07 23:00:00,100.96,100.96,100.795,100.93,14949500000.0
2008-04-08 00:00:00,100.93,101.135,100.86,101.13,6438900000.0
2008-04-08 01:00:00,101.13,101.28,101.11,101.22,6489600000.0
2008-04-08 02:00:00,101.22,101.22,100.92,101.08,10396200000.0
2008-04-08 03:00:00,101.08,101.11,100.975,101.04,4566300000.0
2008-04-08 04:00:00,101.04,101.07,100.86,100.87,4201900000.0
2008-04-08 05:00:00,100.87,101.06,100.86,100.97,5094900000.0
2008-04-08 06:00:00,100.97,101.16,100.89,100.9,8159000000.0
2008-04-08 07:00:00,100.9,100.955,100.84,100.92,4102800000.0
2008-04-08 08:00:00,100.92,101.02,100.77,100.81,6601200000.0
2008-04-08 09:00:00,100.81,100.85,100.265,100.38,5074500000.0
2008-04-08 10:00:00,100.38,100.68,100.05,100.675,3122000000.0
2008-04-08 11:00:00,100.685,100.87,100.44,100.86,2656400000.0
2008-04-08 12:00:00,100.855,101.035,100.805,100.975,3072700000.0
2008-04-08 13:00:00,100.975,101.135,100.84,100.88,3270000000.0
2008-04-08 14:00:00,100.88,101.095,100.805,100.92,3004200000.0
2008-04-08 15:00:00,100.92,101.095,100.915,101.05,2554700000.0
2008-04-08 16:00:00,101.05,101.32,100.845,101.02,2637300000.0
2008-04-08 17:00:00,101.02,101.145,100.97,101.01,2088700000.0
2008-04-08 18:00:00,101.02,101.27,101.02,101.09,1736000000.0
2008-04-08 19:00:00,101.09,101.25,101.06,101.09,1573900000.0
2008-04-08 20:00:00,101.09,101.29,100.86,101.23,2253400000.0
2008-04-08 21:00:00,101.23,101.24,100.96,101.13,1704800000.0
2008-04-08 22:00:00,101.13,101.325,101.11,101.29,1223800000.0
2008-04-08 23:00:00,101.29,101.33,101.1,101.1,2150100000.0
2008-04-09 00:00:00,101.1,101.37,101.1,101.34,4396700000.0
2008-04-09 01:00:00,101.34,101.34,101.11,101.2,6330900000.0
2008-04-09 02:00:00,101.19,101.31,101.07,101.21,9237400000.0
2008-04-09 03:00:00,101.21,101.23,101.01,101.055,6164200000.0
2008-04-09 04:00:00,101.055,101.16,100.99,101.11,5781600000.0
2008-04-09 05:00:00,101.11,101.15,100.85,100.87,6751700000.0
2008-04-09 06:00:00,100.87,100.93,100.78,100.82,1608100000.0
2008-04-09 07:00:00,100.82,101.07,100.77,101.05,1184300000.0
2008-04-09 08:00:00,101.05,101.07,100.73,100.88,2514700000.0
2008-04-09 09:00:00,100.88,100.985,100.73,100.795,2668300000.0
2008-04-09 10:00:00,100.795,100.945,100.76,100.84,2394500000.0
2008-04-09 11:00:00,100.84,100.87,100.59,100.72,2500100000.0
2008-04-09 12:00:00,100.72,100.94,100.6,100.81,2172200000.0
2008-04-09 13:00:00,100.81,100.99,100.77,100.87,3164000000.0
2008-04-09 14:00:00,100.87,100.88,100.44,100.54,2411300000.0
2008-04-09 15:00:00,100.54,100.725,100.44,100.495,3337500000.0
2008-04-09 16:00:00,100.495,100.55,100.06,100.13,4212300000.0
2008-04-09 17:00:00,100.13,100.32,99.72,99.9,3132900000.0
2008-04-09 18:00:00,99.9,100.195,99.8,99.84,2585300000.0
2008-04-09 19:00:00,99.84,100.1,99.8,99.96,2661400000.0
2008-04-09 20:00:00,99.96,100.05,99.66,99.76,2344700000.0
2008-04-09 21:00:00,99.76,99.91,99.635,99.88,1612800000.0
2008-04-09 22:00:00,99.88,99.995,99.83,99.925,1340900000.0
2008-04-09 23:00:00,99.925,99.95,99.73,99.83,3080300000.0
2008-04-10 00:00:00,99.83,99.99,99.82,99.89,1550700000.0
2008-04-10 01:00:00,99.89,99.93,99.77,99.82,2747000000.0
2008-04-10 02:00:00,99.82,99.88,99.31,99.43,12313800000.0
2008-04-10 03:00:00,99.43,99.58,99.21,99.55,19942800000.0
2008-04-10 04:00:00,99.55,99.57,99.32,99.47,8115200000.0
2008-04-10 05:00:00,99.47,99.52,99.13,99.17,5313400000.0
2008-04-10 06:00:00,99.17,99.35,99.09,99.205,7039600000.0
2008-04-10 07:00:00,99.205,99.265,98.92,99.02,4218300000.0
2008-04-10 08:00:00,99.015,99.42,98.955,99.41,3238900000.0
2008-04-10 09:00:00,99.41,99.495,99.27,99.435,4987500000.0
2008-04-10 10:00:00,99.435,99.44,98.73,98.86,5239200000.0
2008-04-10 11:00:00,98.855,98.91,98.59,98.815,3403800000.0
2008-04-10 12:00:00,98.815,98.82,98.555,98.765,2548000000.0
2008-04-10 13:00:00,98.8,98.84,98.12,98.48,3332200000.0
2008-04-10 14:00:00,98.475,98.72,98.315,98.62,4310200000.0
2008-04-10 15:00:00,98.62,99.06,98.31,98.31,3864300000.0
2008-04-10 16:00:00,98.3,99.06,98.18,99.025,4085200000.0
2008-04-10 17:00:00,99.02,99.945,98.96,99.91,4100000000.0
2008-04-10 18:00:00,99.91,100.34,99.77,100.0,3840700000.0
2008-04-10 19:00:00,100.0,100.19,99.95,99.98,3158400000.0
2008-04-10 20:00:00,99.98,100.135,99.725,100.1,2968800000.0
2008-04-10 21:00:00,100.1,100.135,99.805,99.91,2572400000.0
2008-04-10 22:00:00,99.91,100.075,99.885,99.98,1363300000.0
2008-04-10 23:00:00,99.98,99.98,99.71,99.73,11089900000.0
2008-04-11 00:00:00,99.73,100.3,99.72,100.22,6518900000.0
2008-04-11 01:00:00,100.21,100.255,99.75,99.85,6238500000.0
2008-04-11 02:00:00,99.87,100.12,99.795,100.1,9047200000.0
2008-04-11 03:00:00,100.1,100.405,100.01,100.245,4415500000.0
2008-04-11 04:00:00,100.245,100.38,100.15,100.23,5465800000.0
2008-04-11 05:00:00,100.23,100.26,100.09,100.22,1919600000.0
2008-04-11 06:00:00,100.22,100.41,100.21,100.39,779700000.0
2008-04-11 07:00:00,100.39,100.46,100.205,100.35,3940200000.0
2008-04-11 08:00:00,100.35,100.38,100.045,100.155,6995100000.0
2008-04-11 09:00:00,100.155,100.29,99.97,100.285,10078100000.0
2008-04-11 10:00:00,100.285,100.465,100.27,100.355,13028100000.0
2008-04-11 11:00:00,100.355,100.5,100.21,100.48,12385500000.0
2008-04-11 12:00:00,100.48,100.57,99.595,99.83,12363200000.0
2008-04-11 13:00:00,99.83,99.83,99.21,99.285,7941800000.0
2008-04-11 14:00:00,99.285,99.36,98.92,99.05,8687100000.0
2008-04-11 15:00:00,99.05,99.1,98.62,98.66,8099700000.0
2008-04-11 16:00:00,98.66,99.1,98.475,98.955,9047800000.0
2008-04-11 17:00:00,98.935,98.97,98.56,98.95,7908000000.0
2008-04-11 18:00:00,98.95,99.03,98.54,98.75,9150700000.0
2008-04-11 19:00:00,98.75,98.92,98.58,98.7,9861800000.0
2008-04-11 20:00:00,98.7,98.72,98.47,98.55,10626400000.0
2008-04-11 21:00:00,98.55,98.65,98.37,98.54,18489800000.0
2008-04-11 22:00:00,98.54,98.72,98.43,98.58,22221100000.0
2008-04-13 23:00:00,98.67,98.7,98.55,98.57,31587200000.0
2008-04-14 00:00:00,98.57,98.88,98.47,98.77,23524800000.0
2008-04-14 01:00:00,98.77,98.87,98.555,98.655,23614600000.0
2008-04-14 02:00:00,98.655,98.94,98.58,98.78,32820800000.0
2008-04-14 03:00:00,98.78,98.81,98.55,98.72,31978200000.0
2008-04-14 04:00:00,98.72,98.75,98.48,98.59,42822800000.0
2008-04-14 05:00:00,98.59,98.65,98.46,98.62,32261200000.0
2008-04-14 06:00:00,98.62,98.71,98.23,98.47,16319800000.0
2008-04-14 07:00:00,98.45,98.57,98.3,98.4,17133800000.0
2008-04-14 08:00:00,98.4,98.58,98.05,98.1,12354500000.0
2008-04-14 09:00:00,98.1,98.45,98.045,98.13,11892100000.0
2008-04-14 10:00:00,98.13,98.29,97.905,98.25,11545200000.0
2008-04-14 11:00:00,98.255,98.48,98.135,98.42,8135400000.0
2008-04-14 12:00:00,98.42,98.69,98.175,98.48,8456000000.0
2008-04-14 13:00:00,98.48,98.54,97.98,98.06,8391600000.0
2008-04-14 14:00:00,98.06,98.71,98.005,98.58,7275400000.0
2008-04-14 15:00:00,98.58,99.08,98.53,98.73,9245700000.0
2008-04-14 16:00:00,98.73,98.97,98.515,98.66,7345800000.0
2008-04-14 17:00:00,98.66,98.96,98.63,98.81,7372700000.0
2008-04-14 18:00:00,98.81,99.095,98.59,99.05,7242900000.0
2008-04-14 19:00:00,99.05,99.09,98.895,98.91,9036700000.0
2008-04-14 20:00:00,98.91,99.23,98.86,99.02,8307300000.0
2008-04-14 21:00:00,99.02,99.155,99.01,99.07,6872600000.0
2008-04-14 22:00:00,99.07,99.3,99.01,99.19,6625100000.0
2008-04-14 23:00:00,99.19,99.32,99.13,99.24,38551400000.0
2008-04-15 00:00:00,99.25,99.3,99.16,99.2,77155900000.0
2008-04-15 01:00:00,99.2,99.215,99.06,99.09,21047900000.0
2008-04-15 02:00:00,99.09,99.15,99.0,99.14,12119800000.0
2008-04-15 03:00:00,99.14,99.32,99.06,99.23,12728400000.0
2008-04-15 04:00:00,99.23,99.49,99.23,99.42,23518400000.0
2008-04-15 05:00:00,99.42,99.54,99.35,99.36,18863000000.0
2008-04-15 06:00:00,99.36,99.47,99.27,99.29,21457300000.0
2008-04-15 07:00:00,99.29,99.52,99.22,99.5,9412900000.0
2008-04-15 08:00:00,99.5,99.54,99.03,99.25,11127400000.0
2008-04-15 09:00:00,99.25,99.37,98.78,98.85,18663400000.0
2008-04-15 10:00:00,98.85,98.85,98.63,98.695,5954960000.0
2008-04-15 11:00:00,98.695,98.78,98.48,98.67,5696720000.0
2008-04-15 12:00:00,98.67,98.935,98.67,98.81,5797560000.0
2008-04-15 13:00:00,98.81,99.04,98.8,98.94,7078220000.0
2008-04-15 14:00:00,98.94,99.395,98.75,99.2,7185120000.0
2008-04-15 15:00:00,99.2,99.705,99.2,99.54,9198780000.0
2008-04-15 16:00:00,99.54,99.64,99.23,99.585,8912540000.0
2008-04-15 17:00:00,99.585,99.61,99.3,99.52,9337560000.0
2008-04-15 18:00:00,99.52,99.7,99.47,99.64,9478400000.0
2008-04-15 19:00:00,99.64,99.915,99.62,99.8,9444060000.0
2008-04-15 20:00:00,99.8,99.85,99.47,99.5,8876120000.0
2008-04-15 21:00:00,99.5,99.71,99.5,99.7,6825080000.0
2008-04-15 22:00:00,99.7,100.0,99.65,99.96,11548900000.0
2008-04-15 23:00:00,99.96,100.12,99.95,100.0,20867500000.0
2008-04-16 00:00:00,100.0,100.12,100.0,100.04,15879400000.0
2008-04-16 01:00:00,100.03,100.06,99.9,99.9,27781200000.0
2008-04-16 02:00:00,99.9,100.08,99.88,100.045,33548600000.0
2008-04-16 03:00:00,100.045,100.095,99.99,100.02,26666100000.0
2008-04-16 04:00:00,100.02,100.03,99.77,99.86,32850770433.0
2008-04-16 05:00:00,99.86,99.94,99.8,99.84,28407400000.0
2008-04-16 06:00:00,99.84,99.87,99.79,99.81,20986500000.0
2008-04-16 07:00:00,99.81,99.92,99.81,99.89,11137900000.0
2008-04-16 08:00:00,99.89,100.72,99.86,100.5,18080700000.0
2008-04-16 09:00:00,100.5,100.7,100.275,100.275,7786200000.0
2008-04-16 10:00:00,100.27,100.49,100.255,100.35,6760600000.0
2008-04-16 11:00:00,100.345,100.385,99.995,100.26,5901800000.0
2008-04-16 12:00:00,100.26,100.305,99.86,100.19,5751600000.0
2008-04-16 13:00:00,100.19,100.655,100.19,100.37,6600100000.0
2008-04-16 14:00:00,100.37,100.815,100.18,100.7,5901900000.0
2008-04-16 15:00:00,100.7,100.945,100.67,100.7,6395900000.0
2008-04-16 16:00:00,100.7,101.03,100.63,100.95,5398500000.0
2008-04-16 17:00:00,100.95,101.235,100.835,101.165,6821900000.0
2008-04-16 18:00:00,101.165,101.445,101.085,101.355,7399800000.0
2008-04-16 19:00:00,101.355,101.535,101.345,101.46,7194800000.0
2008-04-16 20:00:00,101.46,101.635,101.315,101.545,6401800000.0
2008-04-16 21:00:00,101.545,101.655,101.445,101.485,6432600000.0
2008-04-16 22:00:00,101.485,101.825,101.48,101.76,6913300000.0
2008-04-16 23:00:00,101.76,101.76,101.64,101.66,38931400000.0
2008-04-17 00:00:00,101.66,101.78,101.64,101.745,27580700000.0
2008-04-17 01:00:00,101.745,101.795,101.62,101.69,21225700000.0
2008-04-17 02:00:00,101.69,101.83,101.65,101.735,27740400000.0
2008-04-17 03:00:00,101.735,101.79,101.645,101.72,19654900000.0
2008-04-17 04:00:00,101.72,101.73,101.645,101.705,5446500000.0
2008-04-17 05:00:00,101.705,101.73,101.585,101.64,12734600000.0
2008-04-17 06:00:00,101.64,101.84,101.56,101.69,17968200000.0
2008-04-17 07:00:00,101.69,101.985,101.69,101.975,7643600000.0
2008-04-17 08:00:00,101.97,101.98,101.74,101.795,7604000000.0
2008-04-17 09:00:00,101.795,101.955,101.625,101.745,3327800000.0
2008-04-17 10:00:00,101.745,101.885,101.52,101.75,2994700000.0
2008-04-17 11:00:00,101.75,101.98,101.65,101.81,3189900000.0
2008-04-17 12:00:00,101.81,102.17,101.62,101.995,4853000000.0
2008-04-17 13:00:00,101.86,102.58,101.7,102.515,5417000000.0
2008-04-17 14:00:00,102.515,102.525,101.635,101.73,4973400000.0
2008-04-17 15:00:00,101.73,101.76,101.285,101.37,2048900000.0
2008-04-17 16:00:00,101.37,101.405,100.83,101.05,1820200000.0
2008-04-17 17:00:00,101.06,101.205,100.845,101.12,1373580000.0
2008-04-17 18:00:00,101.12,101.23,100.96,101.14,1221660000.0
2008-04-17 19:00:00,101.14,101.61,101.14,101.465,1987460000.0
2008-04-17 20:00:00,101.465,101.5,101.21,101.21,1377980000.0
2008-04-17 21:00:00,101.215,101.365,101.115,101.28,1441340000.0
2008-04-17 22:00:00,101.275,101.615,101.265,101.34,965720000.0
2008-04-17 23:00:00,101.39,101.555,101.38,101.4,2304340000.0
2008-04-18 00:00:00,101.4,101.43,101.29,101.39,11431000000.0
2008-04-18 01:00:00,101.39,101.4,101.27,101.28,11065300000.0
2008-04-18 02:00:00,101.28,101.71,101.28,101.65,12826020000.0
2008-04-18 03:00:00,101.65,101.71,101.535,101.6,9231200000.0
2008-04-18 04:00:00,101.6,101.69,101.5,101.51,6531100000.0
2008-04-18 05:00:00,101.51,101.59,101.45,101.48,4545700000.0
2008-04-18 06:00:00,101.48,101.54,101.385,101.475,5580600000.0
2008-04-18 07:00:00,101.475,101.6,101.42,101.6,2797520000.0
2008-04-18 08:00:00,101.6,101.6,101.395,101.535,1880260000.0
2008-04-18 09:00:00,101.535,101.935,101.5,101.75,1463040000.0
2008-04-18 10:00:00,101.75,101.975,101.585,101.95,1638160000.0
2008-04-18 11:00:00,101.95,102.215,101.84,102.02,2869820000.0
2008-04-18 12:00:00,102.02,102.47,101.59,102.36,2044540000.0
2008-04-18 13:00:00,102.36,103.05,102.25,102.995,2969280000.0
2008-04-18 14:00:00,102.995,103.11,102.675,102.975,5466900000.0
2008-04-18 15:00:00,102.975,103.89,102.86,103.82,4379800000.0
2008-04-18 16:00:00,103.82,103.83,103.3,103.33,4738000000.0
2008-04-18 17:00:00,103.33,103.71,103.28,103.67,3793900000.0
2008-04-18 18:00:00,103.67,103.81,103.38,103.38,2628900000.0
2008-04-18 19:00:00,103.38,103.5,103.21,103.4,2588300000.0
2008-04-18 20:00:00,103.38,103.5,103.09,103.25,2431800000.0
2008-04-18 21:00:00,103.25,103.27,103.12,103.17,1882800000.0
2008-04-18 22:00:00,103.17,103.26,103.115,103.2,3772700000.0
2008-04-20 23:00:00,103.28,103.34,103.15,103.25,13257300000.0
2008-04-21 00:00:00,103.25,103.49,103.19,103.455,2504200000.0
2008-04-21 01:00:00,103.455,103.49,103.13,103.2,3479100000.0
2008-04-21 02:00:00,103.2,103.41,103.13,103.37,8108100000.0
2008-04-21 03:00:00,103.37,103.43,103.28,103.39,9383200000.0
2008-04-21 04:00:00,103.39,103.45,103.34,103.36,7104900000.0
2008-04-21 05:00:00,103.36,103.41,103.32,103.33,1615500000.0
2008-04-21 06:00:00,103.33,103.35,103.22,103.33,3209100000.0
2008-04-21 07:00:00,103.33,103.44,103.31,103.38,2694800000.0
2008-04-21 08:00:00,103.38,103.54,103.33,103.52,3828900000.0
2008-04-21 09:00:00,103.52,103.52,102.82,102.825,3491100000.0
2008-04-21 10:00:00,102.82,102.88,102.535,102.79,3201900000.0
2008-04-21 11:00:00,102.79,102.98,102.67,102.97,2621900000.0
2008-04-21 12:00:00,102.975,102.98,102.42,102.455,2313100000.0
2008-04-21 13:00:00,102.455,103.045,102.19,102.965,3660400000.0
2008-04-21 14:00:00,102.965,103.35,102.925,103.06,5271600000.0
2008-04-21 15:00:00,103.07,103.28,102.83,103.25,3167900000.0
2008-04-21 16:00:00,103.25,103.25,102.42,102.42,3316800000.0
2008-04-21 17:00:00,102.42,102.91,102.4,102.69,2889600000.0
2008-04-21 18:00:00,102.69,102.72,102.57,102.715,1704200000.0
2008-04-21 19:00:00,102.715,102.865,102.4,102.58,1867500000.0
2008-04-21 20:00:00,102.58,102.62,102.355,102.37,2141600000.0
2008-04-21 21:00:00,102.37,102.63,102.35,102.555,1315900000.0
2008-04-21 22:00:00,102.55,102.68,102.52,102.63,891400000.0
2008-04-21 23:00:00,102.62,102.7,102.525,102.59,1497700000.0
2008-04-22 00:00:00,102.59,102.73,102.475,102.66,3330900000.0
2008-04-22 01:00:00,102.66,102.745,102.38,102.56,3857600000.0
2008-04-22 02:00:00,102.56,102.66,102.38,102.41,6117500000.0
2008-04-22 03:00:00,102.415,102.51,102.105,102.22,4566300000.0
2008-04-22 04:00:00,102.22,102.365,102.095,102.17,8969200000.0
2008-04-22 05:00:00,102.17,102.3,102.115,102.19,5735900000.0
2008-04-22 06:00:00,102.19,102.295,102.155,102.23,10382700000.0
2008-04-22 07:00:00,102.23,102.49,102.175,102.24,4529100000.0
2008-04-22 08:00:00,102.23,102.32,101.99,102.275,3984100000.0
2008-04-22 09:00:00,102.275,102.45,102.135,102.355,3288300000.0
2008-04-22 10:00:00,102.36,102.61,102.185,102.47,3443100000.0
2008-04-22 11:00:00,102.47,102.505,102.27,102.42,2834400000.0
2008-04-22 12:00:00,102.425,102.56,102.355,102.45,2807400000.0
2008-04-22 13:00:00,102.445,102.645,102.1,102.185,2926100000.0
2008-04-22 14:00:00,102.185,102.68,102.175,102.57,3361700000.0
2008-04-22 15:00:00,102.46,102.55,101.82,101.96,6504600000.0
2008-04-22 16:00:00,101.98,102.31,101.92,102.24,7252800000.0
2008-04-22 17:00:00,102.245,102.66,102.05,102.35,5813400000.0
2008-04-22 18:00:00,102.35,102.555,102.13,102.15,3874100000.0
2008-04-22 19:00:00,102.15,102.285,102.045,102.11,2714100000.0
2008-04-22 20:00:00,102.11,102.33,102.06,102.065,3645200000.0
2008-04-22 21:00:00,102.065,102.36,102.05,102.225,1889100000.0
2008-04-22 22:00:00,102.225,102.3,102.12,102.16,1789900000.0
2008-04-22 23:00:00,102.16,102.21,101.98,102.05,7918900000.0
2008-04-23 00:00:00,102.05,102.245,102.02,102.13,9672000000.0
2008-04-23 01:00:00,102.13,102.17,102.035,102.05,7104100000.0
2008-04-23 02:00:00,102.05,102.29,102.03,102.2,11713600000.0
2008-04-23 03:00:00,102.2,102.34,102.12,102.27,18736000000.0
2008-04-23 04:00:00,102.27,102.29,102.13,102.22,12416600000.0
2008-04-23 05:00:00,102.22,102.24,102.07,102.105,2885800000.0
2008-04-23 06:00:00,102.105,102.205,102.095,102.205,5182300000.0
2008-04-23 07:00:00,102.215,102.31,102.08,102.185,4808100000.0
2008-04-23 08:00:00,102.185,102.315,101.925,102.025,5452900000.0
2008-04-23 09:00:00,102.025,102.135,101.92,102.1,4413700000.0
2008-04-23 10:00:00,102.1,102.335,102.07,102.305,2818300000.0
2008-04-23 11:00:00,102.305,102.52,102.29,102.32,2734800000.0
2008-04-23 12:00:00,102.325,102.49,102.2,102.24,2657700000.0
2008-04-23 13:00:00,102.24,102.245,101.765,101.82,3800400000.0
2008-04-23 14:00:00,101.82,101.825,100.915,101.215,5082200000.0
2008-04-23 15:00:00,101.215,101.475,101.11,101.275,4446100000.0
2008-04-23 16:00:00,101.265,101.715,101.15,101.66,5614800000.0
2008-04-23 17:00:00,101.66,101.76,101.545,101.565,4556500000.0
2008-04-23 18:00:00,101.565,101.59,101.28,101.34,3243800000.0
2008-04-23 19:00:00,101.34,101.83,101.285,101.8,4454800000.0
2008-04-23 20:00:00,101.805,101.9,101.645,101.74,6034400000.0
2008-04-23 21:00:00,101.74,101.815,101.65,101.705,2235700000.0
2008-04-23 22:00:00,101.705,101.815,101.59,101.6,1534500000.0
2008-04-23 23:00:00,101.6,101.67,101.48,101.67,8535700000.0
2008-04-24 00:00:00,101.67,101.74,101.64,101.73,3507600000.0
2008-04-24 01:00:00,101.73,101.75,101.545,101.69,5415500000.0
2008-04-24 02:00:00,101.69,101.72,101.53,101.555,9601800043.0
2008-04-24 03:00:00,101.565,101.71,101.415,101.645,12599300044.0
2008-04-24 04:00:00,101.645,101.7,101.565,101.665,8081100015.0
2008-04-24 05:00:00,101.665,101.82,101.625,101.78,9649200001.0
2008-04-24 06:00:00,101.78,101.82,101.725,101.815,2657499999.0
2008-04-24 07:00:00,101.815,101.825,101.715,101.79,3922899996.0
2008-04-24 08:00:00,101.785,101.965,101.645,101.855,4830400000.0
2008-04-24 09:00:00,101.855,102.19,101.83,101.925,3648900000.0
2008-04-24 10:00:00,101.93,102.08,101.755,101.985,5152750000.0
2008-04-24 11:00:00,101.985,102.135,101.925,102.03,3016700000.0
2008-04-24 12:00:00,102.03,102.06,101.795,101.83,2409500000.0
2008-04-24 13:00:00,101.83,102.01,101.62,101.745,3219150000.0
2008-04-24 14:00:00,101.745,102.12,101.475,102.02,7324100000.0
2008-04-24 15:00:00,102.02,102.285,101.955,102.105,6970850000.0
2008-04-24 16:00:00,102.105,102.3,101.77,102.25,5561500000.0
2008-04-24 17:00:00,102.25,103.065,102.155,102.835,8422100000.0
2008-04-24 18:00:00,102.835,103.015,102.75,102.765,3901800000.0
2008-04-24 19:00:00,102.765,102.84,102.41,102.465,2707300000.0
2008-04-24 20:00:00,102.465,102.92,102.46,102.915,2262600000.0
2008-04-24 21:00:00,102.905,102.935,102.71,102.86,1824600000.0
2008-04-24 22:00:00,102.855,102.93,102.695,102.75,1844000000.0
2008-04-24 23:00:00,102.69,102.87,102.67,102.78,4239700000.0
2008-04-25 00:00:00,102.78,102.835,102.715,102.75,4350500000.0
2008-04-25 01:00:00,102.76,102.845,102.72,102.82,4924900000.0
2008-04-25 02:00:00,102.82,102.94,102.77,102.92,5744300000.0
2008-04-25 03:00:00,102.92,102.93,102.745,102.83,6763600000.0
2008-04-25 04:00:00,102.83,102.85,102.65,102.67,1628100000.0
2008-04-25 05:00:00,102.67,102.82,102.62,102.81,7921400000.0
2008-04-25 06:00:00,102.81,102.86,102.48,102.49,3194100001.0
2008-04-25 07:00:00,102.49,102.63,102.39,102.625,2291500001.0
2008-04-25 08:00:00,102.62,102.775,102.52,102.72,4319900000.0
2008-04-25 09:00:00,102.72,102.91,102.56,102.7,3180200000.0
2008-04-25 10:00:00,102.7,102.855,102.52,102.52,5480400000.0
2008-04-25 11:00:00,102.52,102.84,102.44,102.8,3389400000.0
2008-04-25 12:00:00,102.8,102.96,102.5,102.5,2926200000.0
2008-04-25 13:00:00,102.505,102.845,102.475,102.84,3121500000.0
2008-04-25 14:00:00,102.84,102.935,102.655,102.74,3766800000.0
2008-04-25 15:00:00,102.74,102.78,102.31,102.35,3852700000.0
2008-04-25 16:00:00,102.355,102.87,102.26,102.8,3975500000.0
2008-04-25 17:00:00,102.805,102.84,102.32,102.435,4148800000.0
2008-04-25 18:00:00,102.435,102.63,102.375,102.585,2385700000.0
2008-04-25 19:00:00,102.585,102.765,102.515,102.74,2276800000.0
2008-04-25 20:00:00,102.74,102.965,102.735,102.83,2308400000.0
2008-04-25 21:00:00,102.83,103.005,102.685,102.725,2568200000.0
2008-04-25 22:00:00,102.715,102.99,102.695,102.93,6241100000.0
2008-04-27 23:00:00,102.915,103.06,102.915,103.06,748000000.0
2008-04-28 00:00:00,103.06,103.14,103.0,103.08,6397199983.0
2008-04-28 01:00:00,103.08,103.575,103.08,103.56,6480099999.0
2008-04-28 02:00:00,103.56,103.91,103.54,103.745,7923500003.0
2008-04-28 03:00:00,103.745,103.81,103.615,103.79,9354799998.0
2008-04-28 04:00:00,103.79,103.865,103.63,103.63,3581700004.0
2008-04-28 05:00:00,103.63,103.755,103.62,103.62,3371000010.0
2008-04-28 06:00:00,103.62,103.63,103.48,103.52,2015300000.0
2008-04-28 07:00:00,103.525,103.67,103.47,103.67,1438400001.0
2008-04-28 08:00:00,103.67,103.7,103.525,103.69,1826300000.0
2008-04-28 09:00:00,103.695,103.76,103.425,103.705,2524700000.0
2008-04-28 10:00:00,103.705,103.705,103.28,103.3,2224400000.0
2008-04-28 11:00:00,103.295,103.575,103.28,103.31,2271200000.0
2008-04-28 12:00:00,103.305,103.305,102.86,103.0,2756400000.0
2008-04-28 13:00:00,103.0,103.25,102.925,103.2,2191300000.0
2008-04-28 14:00:00,103.19,103.3,103.015,103.08,3073900000.0
2008-04-28 15:00:00,103.08,103.09,102.66,102.78,2451200000.0
2008-04-28 16:00:00,102.78,102.84,102.53,102.73,2527300000.0
2008-04-28 17:00:00,102.74,102.8,102.545,102.665,1637200000.0
2008-04-28 18:00:00,102.67,103.03,102.65,102.99,1219700000.0
2008-04-28 19:00:00,102.98,103.05,102.93,102.96,555800000.0
2008-04-28 20:00:00,102.96,103.12,102.905,103.005,1460000000.0
2008-04-28 21:00:00,103.01,103.05,102.85,102.865,939900000.0
2008-04-28 22:00:00,102.87,103.025,102.76,102.88,1073199999.0
2008-04-28 23:00:00,102.88,102.88,102.7,102.77,1628200000.0
2008-04-29 00:00:00,102.76,102.93,102.7,102.875,4708800000.0
2008-04-29 01:00:00,102.88,102.915,102.77,102.77,2230500001.0
2008-04-29 02:00:00,102.77,102.905,102.695,102.82,3466800000.0
2008-04-29 03:00:00,102.82,102.96,102.74,102.76,4588099999.0
2008-04-29 04:00:00,102.76,102.88,102.76,102.785,2368099997.0
2008-04-29 05:00:00,102.78,102.79,102.66,102.72,1651799999.0
2008-04-29 06:00:00,102.72,102.85,102.695,102.77,1972700001.0
2008-04-29 07:00:00,102.77,102.9,102.765,102.85,1123999999.0
2008-04-29 08:00:00,102.855,103.045,102.62,102.71,2121100000.0
2008-04-29 09:00:00,102.705,102.95,102.625,102.785,2127800000.0
2008-04-29 10:00:00,102.795,103.03,102.69,102.97,1987100000.0
2008-04-29 11:00:00,102.97,103.13,102.895,102.99,1107400000.0
2008-04-29 12:00:00,102.99,103.03,102.67,102.75,1461300000.0
2008-04-29 13:00:00,102.76,102.855,102.38,102.51,1450000000.0
2008-04-29 14:00:00,102.515,102.79,102.39,102.58,1647000000.0
2008-04-29 15:00:00,102.59,102.61,102.35,102.35,1681700000.0
2008-04-29 16:00:00,102.49,102.61,101.78,101.84,3058000000.0
2008-04-29 17:00:00,101.84,102.17,101.81,102.06,1584900000.0
2008-04-29 18:00:00,102.065,102.25,102.015,102.2,1171800000.0
2008-04-29 19:00:00,102.2,102.39,102.16,102.39,1076200000.0
2008-04-29 20:00:00,102.395,102.735,102.28,102.73,1384600000.0
2008-04-29 21:00:00,102.73,102.8,102.63,102.8,915600000.0
2008-04-29 22:00:00,102.79,102.92,102.67,102.69,696000000.0
2008-04-29 23:00:00,102.69,102.72,102.59,102.67,890400000.0
2008-04-30 00:00:00,102.69,102.75,102.64,102.71,3682100008.0
2008-04-30 01:00:00,102.71,102.76,102.565,102.625,8396399992.0
2008-04-30 02:00:00,102.625,102.76,102.575,102.65,8032799991.0
2008-04-30 03:00:00,102.65,102.77,102.62,102.71,3757799998.0
2008-04-30 04:00:00,102.71,102.77,102.635,102.695,6482099996.0
2008-04-30 05:00:00,102.695,102.78,102.62,102.77,4311599997.0
2008-04-30 06:00:00,102.765,102.77,102.55,102.57,4400600001.0
2008-04-30 07:00:00,102.575,102.605,102.48,102.48,2871000001.0
2008-04-30 08:00:00,102.48,102.54,102.31,102.4,4714600001.0
2008-04-30 09:00:00,102.4,102.87,102.38,102.85,1868700000.0
2008-04-30 10:00:00,102.84,102.955,102.675,102.815,2151900000.0
2008-04-30 11:00:00,102.815,103.1,102.79,102.99,1505500000.0
2008-04-30 12:00:00,102.99,103.36,102.98,103.23,1826400000.0
2008-04-30 13:00:00,103.22,103.62,103.22,103.55,2705900000.0
2008-04-30 14:00:00,103.545,103.83,103.44,103.79,3781400000.0
2008-04-30 15:00:00,103.79,104.105,103.73,103.94,2844010000.0
2008-04-30 16:00:00,103.95,104.015,103.545,103.755,2194900000.0
2008-04-30 17:00:00,103.75,103.83,103.225,103.555,2514400000.0
2008-04-30 18:00:00,103.55,103.61,103.37,103.49,1344000000.0
2008-04-30 19:00:00,103.485,103.68,103.4,103.615,1150500000.0
2008-04-30 20:00:00,103.625,103.95,103.39,103.405,3653900000.0
2008-04-30 21:00:00,103.41,103.43,103.05,103.225,1996000000.0
2008-04-30 22:00:00,103.23,103.305,102.975,103.05,750000000.0
2008-04-30 23:00:00,103.03,103.35,102.99,103.22,1650300000.0
2008-05-01 00:00:00,103.22,103.26,102.98,103.02,4227500000.0
2008-05-01 01:00:00,103.02,103.21,103.02,103.12,4442200001.0
2008-05-01 02:00:00,103.12,103.18,102.925,102.985,7683399998.0
2008-05-01 03:00:00,102.985,103.02,102.86,102.91,9582999993.0
2008-05-01 04:00:00,102.91,102.96,102.81,102.85,3614200002.0
2008-05-01 05:00:00,102.84,102.95,102.84,102.895,1423100000.0
2008-05-01 06:00:00,102.895,102.94,102.81,102.89,3444499984.0
2008-05-01 07:00:00,102.87,102.89,102.725,102.865,1378400000.0
2008-05-01 08:00:00,102.86,102.915,102.63,102.695,3055400000.0
2008-05-01 09:00:00,102.69,103.075,102.65,102.985,1508100000.0
2008-05-01 10:00:00,102.975,103.0,102.74,102.805,1318400000.0
2008-05-01 11:00:00,102.805,102.975,102.695,102.815,864300000.0
2008-05-01 12:00:00,102.815,103.2,102.805,103.13,1117900000.0
2008-05-01 13:00:00,103.125,103.205,103.015,103.13,946900000.0
2008-05-01 14:00:00,103.14,103.185,102.03,102.045,1879400000.0
2008-05-01 15:00:00,102.045,102.28,101.95,102.055,1481800000.0
2008-05-01 16:00:00,102.135,102.385,101.57,101.835,2517400000.0
2008-05-01 17:00:00,101.845,102.165,101.775,102.1,1020100000.0
2008-05-01 18:00:00,102.11,102.36,102.035,102.3,1459400000.0
2008-05-01 19:00:00,102.3,102.545,102.27,102.365,1879400000.0
2008-05-01 20:00:00,102.365,102.685,102.265,102.435,1566100000.0
2008-05-01 21:00:00,102.44,102.5,102.31,102.375,754600000.0
2008-05-01 22:00:00,102.37,102.62,102.36,102.405,714100000.0
2008-05-01 23:00:00,102.45,102.45,102.22,102.34,1183600000.0
2008-05-02 00:00:00,102.35,102.57,102.34,102.545,2003000000.0
2008-05-02 01:00:00,102.545,102.545,102.435,102.5,4197799999.0
2008-05-02 02:00:00,102.5,102.69,102.44,102.65,9784699976.0
2008-05-02 03:00:00,102.65,102.79,102.545,102.76,8070099969.0
2008-05-02 04:00:00,102.75,102.78,102.66,102.745,3031700000.0
2008-05-02 05:00:00,102.745,102.755,102.59,102.695,3845499998.0
2008-05-02 06:00:00,102.695,102.73,102.62,102.69,1278000000.0
2008-05-02 07:00:00,102.715,102.84,102.7,102.84,1653100003.0
2008-05-02 08:00:00,102.84,102.99,102.695,102.85,2915800000.0
2008-05-02 09:00:00,102.85,102.97,102.43,102.54,2565875000.0
2008-05-02 10:00:00,102.54,102.995,102.53,102.945,3283300000.0
2008-05-02 11:00:00,102.945,102.965,102.725,102.88,1741000000.0
2008-05-02 12:00:00,102.885,103.01,102.825,102.875,1679300000.0
2008-05-02 13:00:00,102.885,103.27,102.75,103.135,1959300000.0
2008-05-02 14:00:00,103.12,103.745,102.825,103.38,5858800000.0
2008-05-02 15:00:00,103.36,103.375,102.925,103.17,6641200000.0
2008-05-02 16:00:00,103.175,103.41,103.095,103.225,5047100000.0
2008-05-02 17:00:00,103.225,103.555,103.215,103.42,5536400000.0
2008-05-02 18:00:00,103.42,103.445,103.19,103.245,2055400000.0
2008-05-02 19:00:00,103.24,103.33,103.125,103.31,1478000000.0
2008-05-02 20:00:00,103.31,103.395,103.13,103.225,2809700000.0
2008-05-02 21:00:00,103.225,103.38,103.185,103.37,1559900000.0
2008-05-02 22:00:00,103.37,103.44,103.26,103.34,2702800000.0
2008-05-04 23:00:00,103.14,103.26,103.125,103.24,392300000.0
2008-05-05 00:00:00,103.25,103.3,103.17,103.19,3017700000.0
2008-05-05 01:00:00,103.195,103.4,103.195,103.37,2742299991.0
2008-05-05 02:00:00,103.37,103.43,103.32,103.4,1450599999.0
2008-05-05 03:00:00,103.4,103.5,103.32,103.395,5160299974.0
2008-05-05 04:00:00,103.385,103.4,103.295,103.35,3271400004.0
2008-05-05 05:00:00,103.35,103.42,103.25,103.31,5703699961.0
2008-05-05 06:00:00,103.31,103.41,103.27,103.32,4808699976.0
2008-05-05 07:00:00,103.32,103.465,103.245,103.315,2412699995.0
2008-05-05 08:00:00,103.31,103.42,103.28,103.38,674100000.0
2008-05-05 09:00:00,103.385,103.47,103.32,103.44,866800000.0
2008-05-05 10:00:00,103.44,103.465,103.32,103.36,731400000.0
2008-05-05 11:00:00,103.365,103.445,103.295,103.305,464900000.0
2008-05-05 12:00:00,103.305,103.405,103.255,103.355,622300000.0
2008-05-05 13:00:00,103.36,103.615,103.33,103.565,872500000.0
2008-05-05 14:00:00,103.565,103.565,103.335,103.42,1955800000.0
2008-05-05 15:00:00,103.415,103.545,103.29,103.51,1768200000.0
2008-05-05 16:00:00,103.52,103.925,103.505,103.615,3871600000.0
2008-05-05 17:00:00,103.61,103.865,103.55,103.8,2819000000.0
2008-05-05 18:00:00,103.8,103.875,103.64,103.64,1330300000.0
2008-05-05 19:00:00,103.64,103.645,103.34,103.36,868300000.0
2008-05-05 20:00:00,103.355,103.495,103.305,103.385,878100000.0
2008-05-05 21:00:00,103.385,103.49,103.325,103.44,545100000.0
2008-05-05 22:00:00,103.435,103.56,103.395,103.505,444600000.0
2008-05-05 23:00:00,103.5,103.63,103.49,103.62,942500000.0
2008-05-06 00:00:00,103.62,103.62,103.51,103.53,706099999.0
2008-05-06 01:00:00,103.53,103.74,103.53,103.73,4248499997.0
2008-05-06 02:00:00,103.73,103.84,103.51,103.54,6635899992.0
2008-05-06 03:00:00,103.54,103.57,103.41,103.54,10626299954.0
2008-05-06 04:00:00,103.54,103.71,103.48,103.68,9504099977.0
2008-05-06 05:00:00,103.68,103.735,103.605,103.665,1118100000.0
2008-05-06 06:00:00,103.665,103.735,103.59,103.68,1032000000.0
2008-05-06 07:00:00,103.68,103.79,103.615,103.77,925500000.0
2008-05-06 08:00:00,103.79,103.955,103.72,103.88,1228500000.0
2008-05-06 09:00:00,103.88,104.01,103.75,103.815,2103800000.0
2008-05-06 10:00:00,103.81,103.925,103.5,103.585,3639900000.0
2008-05-06 11:00:00,103.585,103.725,103.415,103.52,3912300000.0
2008-05-06 12:00:00,103.525,103.545,103.24,103.385,4092500000.0
2008-05-06 13:00:00,103.38,103.47,103.155,103.23,2201900000.0
2008-05-06 14:00:00,103.23,103.325,102.985,102.99,4876900000.0
2008-05-06 15:00:00,102.99,103.105,102.735,102.775,4647200000.0
2008-05-06 16:00:00,102.775,103.74,102.69,103.67,6193100000.0
2008-05-06 17:00:00,103.67,104.38,103.645,104.155,7287900000.0
2008-05-06 18:00:00,104.155,104.75,104.155,104.67,4822200000.0
2008-05-06 19:00:00,104.675,104.72,104.28,104.36,2848900000.0
2008-05-06 20:00:00,104.365,104.485,104.175,104.465,2074100000.0
2008-05-06 21:00:00,104.465,104.575,104.39,104.41,930900000.0
2008-05-06 22:00:00,104.41,104.625,104.395,104.505,541900000.0
2008-05-06 23:00:00,104.455,104.52,104.38,104.4,1226900000.0
2008-05-07 00:00:00,104.4,104.46,104.33,104.365,5350699983.0
2008-05-07 01:00:00,104.365,104.665,104.365,104.665,7295199979.0
2008-05-07 02:00:00,104.665,104.73,104.555,104.575,4769900000.0
2008-05-07 03:00:00,104.575,104.625,104.52,104.54,5251299998.0
2008-05-07 04:00:00,104.54,104.59,104.375,104.39,4912699986.0
2008-05-07 05:00:00,104.39,104.43,104.275,104.38,4090099986.0
2008-05-07 06:00:00,104.38,104.42,104.31,104.41,3711299994.0
2008-05-07 07:00:00,104.41,104.46,104.36,104.44,1802199999.0
2008-05-07 08:00:00,104.44,104.83,104.44,104.655,3065500000.0
2008-05-07 09:00:00,104.655,104.79,104.625,104.68,1667500000.0
2008-05-07 10:00:00,104.68,104.885,104.57,104.635,1885000000.0
2008-05-07 11:00:00,104.635,104.765,104.395,104.475,1392900000.0
2008-05-07 12:00:00,104.475,104.955,104.455,104.885,1704200000.0
2008-05-07 13:00:00,104.895,105.09,104.87,104.955,1228700000.0
2008-05-07 14:00:00,104.955,105.365,104.93,105.24,2612100000.0
2008-05-07 15:00:00,105.24,105.315,104.9,104.905,2107300000.0
2008-05-07 16:00:00,104.91,105.125,104.705,105.03,2144200000.0
2008-05-07 17:00:00,105.035,105.255,104.92,105.045,1970700000.0
2008-05-07 18:00:00,105.045,105.07,104.915,104.915,1010100000.0
2008-05-07 19:00:00,104.915,105.0,104.635,104.67,867900000.0
2008-05-07 20:00:00,104.665,104.67,104.07,104.175,1336900000.0
2008-05-07 21:00:00,104.165,104.26,103.87,104.04,842100000.0
2008-05-07 22:00:00,104.04,104.04,103.66,103.71,907700000.0
2008-05-07 23:00:00,103.73,103.74,103.545,103.62,4629400000.0
2008-05-08 00:00:00,103.62,103.9,103.6,103.855,5868199992.0
2008-05-08 01:00:00,103.87,103.87,103.46,103.56,14751199987.0
2008-05-08 02:00:00,103.56,103.66,103.41,103.51,11830700013.0
2008-05-08 03:00:00,103.51,103.76,103.465,103.53,19506999927.0
2008-05-08 04:00:00,103.53,103.62,102.99,103.08,4313400000.0
2008-05-08 05:00:00,103.08,103.19,103.06,103.17,2898400000.0
2008-05-08 06:00:00,103.17,103.37,103.13,103.22,2851899999.0
2008-05-08 07:00:00,103.22,103.33,103.19,103.32,2766900001.0
2008-05-08 08:00:00,103.32,103.405,102.82,102.965,3624400000.0
2008-05-08 09:00:00,102.965,103.165,102.665,102.79,2291500000.0
2008-05-08 10:00:00,102.79,103.005,102.72,102.96,2115200000.0
2008-05-08 11:00:00,102.97,103.075,102.845,102.985,1662500000.0
2008-05-08 12:00:00,102.995,103.355,102.99,103.16,1063000000.0
2008-05-08 13:00:00,103.155,103.44,102.905,102.985,2153000000.0
2008-05-08 14:00:00,102.985,103.18,102.56,102.76,3481500000.0
2008-05-08 15:00:00,102.755,102.82,102.57,102.71,2738700000.0
2008-05-08 16:00:00,102.71,102.725,102.12,102.315,3063000000.0
2008-05-08 17:00:00,102.31,102.52,102.24,102.335,2693800000.0
2008-05-08 18:00:00,102.335,102.375,102.125,102.34,1538400000.0
2008-05-08 19:00:00,102.34,102.385,102.0,102.24,1393100000.0
2008-05-08 20:00:00,102.24,102.385,102.185,102.205,1543800000.0
2008-05-08 21:00:00,102.2,102.305,102.105,102.155,974900000.0
2008-05-08 22:00:00,102.16,102.185,101.895,101.955,770200000.0
2008-05-08 23:00:00,101.94,101.97,101.795,101.95,2207100000.0
2008-05-09 00:00:00,101.95,102.16,101.95,102.155,3399100000.0
2008-05-09 01:00:00,102.16,102.27,102.01,102.04,2338800000.0
2008-05-09 02:00:00,102.04,102.19,101.88,102.1,7351700008.0
2008-05-09 03:00:00,102.1,102.22,101.895,102.13,18772000002.0
2008-05-09 04:00:00,102.13,102.255,102.09,102.15,6523999997.0
2008-05-09 05:00:00,102.15,102.21,102.01,102.04,15249700043.0
2008-05-09 06:00:00,102.035,102.16,102.005,102.08,8020199996.0
2008-05-09 07:00:00,102.07,102.15,101.995,102.08,2085000001.0
2008-05-09 08:00:00,102.08,102.23,101.84,101.95,2809100001.0
2008-05-09 09:00:00,101.95,102.115,101.59,102.07,2802500000.0
2008-05-09 10:00:00,102.07,102.36,101.825,102.21,2662200000.0
2008-05-09 11:00:00,102.21,102.37,101.9,102.08,2046700000.0
2008-05-09 12:00:00,102.08,102.135,101.85,102.02,2377400000.0
2008-05-09 13:00:00,102.31,102.375,101.86,101.91,2397600000.0
2008-05-09 14:00:00,101.915,102.3,101.63,102.3,3434700000.0
2008-05-09 15:00:00,102.3,102.545,102.22,102.415,2882400000.0
2008-05-09 16:00:00,102.43,102.845,102.405,102.56,2980900000.0
2008-05-09 17:00:00,102.56,102.61,102.195,102.36,2502900000.0
2008-05-09 18:00:00,102.36,102.49,102.17,102.28,1437000000.0
2008-05-09 19:00:00,102.28,102.33,102.135,102.27,1266400000.0
2008-05-09 20:00:00,102.275,102.36,102.155,102.255,1790480181.0
2008-05-09 21:00:00,102.27,102.45,102.215,102.38,1460300000.0
2008-05-09 22:00:00,102.38,102.4,102.195,102.25,2958600000.0
2008-05-11 23:00:00,102.36,102.38,102.235,102.27,448800000.0
2008-05-12 00:00:00,102.27,102.5,102.19,102.22,2292100000.0
2008-05-12 01:00:00,102.22,102.28,101.895,101.95,9682199988.0
2008-05-12 02:00:00,101.95,102.18,101.915,102.15,12599299984.0
2008-05-12 03:00:00,102.15,102.32,102.13,102.23,7014099996.0
2008-05-12 04:00:00,102.23,102.5,102.23,102.48,5822300000.0
2008-05-12 05:00:00,102.48,102.565,102.39,102.49,5654599993.0
2008-05-12 06:00:00,102.49,102.53,102.31,102.45,7446899989.0
2008-05-12 07:00:00,102.45,102.47,102.355,102.405,931600000.0
2008-05-12 08:00:00,102.405,102.635,102.345,102.62,2490600000.0
2008-05-12 09:00:00,102.615,102.865,102.6,102.815,2493200000.0
2008-05-12 10:00:00,102.815,103.155,102.765,103.035,2103300000.0
2008-05-12 11:00:00,103.035,103.135,102.78,103.085,1280900000.0
2008-05-12 12:00:00,103.085,103.28,102.965,103.26,1260400000.0
2008-05-12 13:00:00,103.26,103.565,103.24,103.395,1539300000.0
2008-05-12 14:00:00,103.395,103.495,103.085,103.16,2209800000.0
2008-05-12 15:00:00,103.16,103.3,102.755,102.835,1683400000.0
2008-05-12 16:00:00,102.835,103.02,102.58,102.98,2383600000.0
2008-05-12 17:00:00,102.98,103.44,102.9,103.42,1897800000.0
2008-05-12 18:00:00,103.425,103.49,103.27,103.29,1264100000.0
2008-05-12 19:00:00,103.29,103.35,103.14,103.24,973000000.0
2008-05-12 20:00:00,103.24,103.475,103.235,103.36,919600000.0
2008-05-12 21:00:00,103.36,103.5,103.34,103.47,685500000.0
2008-05-12 22:00:00,103.47,103.48,103.25,103.295,477700000.0
2008-05-12 23:00:00,103.295,103.36,103.2,103.23,1790600000.0
2008-05-13 00:00:00,103.23,103.28,103.21,103.22,1883600000.0
2008-05-13 01:00:00,103.22,103.36,103.18,103.25,7822299970.0
2008-05-13 02:00:00,103.255,103.32,103.13,103.32,1680800001.0
2008-05-13 03:00:00,103.32,103.35,103.11,103.24,2436900000.0
2008-05-13 04:00:00,103.24,103.25,103.05,103.07,1617200000.0
2008-05-13 05:00:00,103.07,103.14,102.92,103.055,1935899996.0
2008-05-13 06:00:00,103.055,103.185,102.99,103.17,3860299999.0
2008-05-13 07:00:00,103.17,103.19,102.98,103.03,1690799996.0
2008-05-13 08:00:00,103.04,103.2,102.925,103.125,1669900000.0
2008-05-13 09:00:00,103.125,103.215,102.86,102.925,2285100000.0
2008-05-13 10:00:00,102.93,103.03,102.73,102.9,1823400000.0
2008-05-13 11:00:00,102.895,102.97,102.645,102.835,2071400000.0
2008-05-13 12:00:00,102.845,103.06,102.68,103.015,1430900000.0
2008-05-13 13:00:00,103.01,103.27,102.96,103.095,1781800000.0
2008-05-13 14:00:00,103.095,104.06,103.08,103.905,3455000000.0
2008-05-13 15:00:00,103.905,104.185,103.855,104.03,3091900000.0
2008-05-13 16:00:00,104.03,104.255,103.82,104.19,2396900000.0
2008-05-13 17:00:00,104.185,104.485,104.07,104.445,3395100000.0
2008-05-13 18:00:00,104.435,104.51,104.205,104.26,2039800000.0
2008-05-13 19:00:00,104.26,104.49,104.23,104.415,976100000.0
2008-05-13 20:00:00,104.425,104.535,104.335,104.45,1204100000.0
2008-05-13 21:00:00,104.445,104.56,104.405,104.485,628200000.0
2008-05-13 22:00:00,104.485,104.485,104.33,104.335,716300000.0
2008-05-13 23:00:00,104.335,104.39,104.21,104.22,934800000.0
2008-05-14 00:00:00,104.23,104.31,104.16,104.2,2703999993.0
2008-05-14 01:00:00,104.2,104.33,104.14,104.3,3957099993.0
2008-05-14 02:00:00,104.3,104.54,104.23,104.4,7423499983.0
2008-05-14 03:00:00,104.38,104.46,104.17,104.23,2944899994.0
2008-05-14 04:00:00,104.23,104.25,104.09,104.13,1305399997.0
2008-05-14 05:00:00,104.13,104.27,104.06,104.2,2201399995.0
2008-05-14 06:00:00,104.2,104.31,104.18,104.28,3623799982.0
2008-05-14 07:00:00,104.28,104.48,104.195,104.46,1786299999.0
2008-05-14 08:00:00,104.46,104.595,104.345,104.55,1779800000.0
2008-05-14 09:00:00,104.55,104.655,104.315,104.43,1836900000.0
2008-05-14 10:00:00,104.435,104.945,104.43,104.905,1931600000.0
2008-05-14 11:00:00,104.9,105.06,104.755,104.95,2474100000.0
2008-05-14 12:00:00,104.95,105.015,104.725,104.975,1739300000.0
2008-05-14 13:00:00,104.975,105.335,104.91,105.3,2061500000.0
2008-05-14 14:00:00,105.305,105.57,105.11,105.145,3179800000.0
2008-05-14 15:00:00,105.15,105.2,104.725,105.15,2205900000.0
2008-05-14 16:00:00,105.145,105.325,104.91,104.985,2858500000.0
2008-05-14 17:00:00,105.01,105.12,104.865,104.985,1998900000.0
2008-05-14 18:00:00,104.99,105.035,104.865,104.94,1195400000.0
2008-05-14 19:00:00,104.94,105.305,104.905,105.205,1370400000.0
2008-05-14 20:00:00,105.21,105.245,104.95,104.965,1014100000.0
2008-05-14 21:00:00,104.965,105.015,104.615,104.645,709700000.0
2008-05-14 22:00:00,104.645,104.715,104.595,104.62,467700000.0
2008-05-14 23:00:00,104.62,104.83,104.53,104.68,1673900000.0
2008-05-15 00:00:00,104.68,104.77,104.56,104.56,4063300000.0
2008-05-15 01:00:00,104.58,104.79,104.56,104.655,7896599991.0
2008-05-15 02:00:00,104.66,104.8,104.65,104.72,9041699980.0
2008-05-15 03:00:00,104.72,104.725,104.47,104.52,14011999934.0
2008-05-15 04:00:00,104.53,104.57,104.37,104.515,9928699947.0
2008-05-15 05:00:00,104.515,104.565,104.38,104.56,8553799964.0
2008-05-15 06:00:00,104.55,104.575,104.44,104.56,2931899993.0
2008-05-15 07:00:00,104.56,104.62,104.475,104.54,1318800000.0
2008-05-15 08:00:00,104.55,104.72,104.365,104.64,3566600000.0
2008-05-15 09:00:00,104.65,104.65,104.41,104.58,2808900000.0
2008-05-15 10:00:00,104.58,104.62,104.38,104.48,1427600000.0
2008-05-15 11:00:00,104.485,104.87,104.465,104.83,2232500000.0
2008-05-15 12:00:00,104.83,104.87,104.675,104.71,1577700000.0
2008-05-15 13:00:00,104.72,104.965,104.66,104.86,1191600000.0
2008-05-15 14:00:00,104.855,104.98,104.51,104.745,2810000000.0
2008-05-15 15:00:00,104.75,104.88,104.41,104.555,3740500000.0
2008-05-15 16:00:00,104.55,104.79,104.5,104.71,3192700000.0
2008-05-15 17:00:00,104.71,104.76,104.445,104.63,3006300000.0
2008-05-15 18:00:00,104.635,104.725,104.5,104.68,2335300000.0
2008-05-15 19:00:00,104.68,104.795,104.56,104.79,2029400000.0
2008-05-15 20:00:00,104.79,104.83,104.545,104.63,1577100000.0
2008-05-15 21:00:00,104.62,104.73,104.485,104.57,1529300000.0
2008-05-15 22:00:00,104.565,104.79,104.56,104.745,863600000.0
2008-05-15 23:00:00,104.745,104.75,104.59,104.61,1138000000.0
2008-05-16 00:00:00,104.61,104.9,104.61,104.78,1845800001.0
2008-05-16 01:00:00,104.78,104.84,104.62,104.655,1613099998.0
2008-05-16 02:00:00,104.645,104.7,104.44,104.66,5013999993.0
2008-05-16 03:00:00,104.66,104.67,104.49,104.58,3477899980.0
2008-05-16 04:00:00,104.58,104.65,104.51,104.56,3753499991.0
2008-05-16 05:00:00,104.56,104.6,104.51,104.525,978099999.0
2008-05-16 06:00:00,104.525,104.57,104.5,104.5,2424399997.0
2008-05-16 07:00:00,104.5,104.57,104.42,104.43,1113499999.0
2008-05-16 08:00:00,104.445,104.56,104.16,104.17,1087300000.0
2008-05-16 09:00:00,104.17,104.275,104.015,104.13,2450900000.0
2008-05-16 10:00:00,104.125,104.605,104.075,104.54,3052300000.0
2008-05-16 11:00:00,104.54,104.905,104.525,104.785,3035900000.0
2008-05-16 12:00:00,104.79,104.81,104.46,104.67,2205800000.0
2008-05-16 13:00:00,104.67,105.08,104.62,105.015,1816700000.0
2008-05-16 14:00:00,105.015,105.26,104.82,105.1,3402100000.0
2008-05-16 15:00:00,105.1,105.29,104.965,105.18,3868200000.0
2008-05-16 16:00:00,105.18,105.18,104.25,104.32,4146300000.0
2008-05-16 17:00:00,104.33,104.37,103.93,104.195,2980300000.0
2008-05-16 18:00:00,104.2,104.265,103.97,103.995,1356900000.0
2008-05-16 19:00:00,103.99,104.08,103.825,103.925,880100000.0
2008-05-16 20:00:00,103.935,104.125,103.785,104.075,1362700000.0
2008-05-16 21:00:00,104.075,104.24,104.015,104.075,806700000.0
2008-05-16 22:00:00,104.075,104.13,103.865,104.09,3118300000.0
2008-05-18 23:00:00,103.98,104.02,103.94,103.995,300900000.0
2008-05-19 00:00:00,104.0,104.16,103.95,104.14,2646900000.0
2008-05-19 01:00:00,104.14,104.165,104.055,104.11,3924499999.0
2008-05-19 02:00:00,104.11,104.26,104.08,104.125,20197699820.0
2008-05-19 03:00:00,104.13,104.185,104.05,104.18,6530100013.0
2008-05-19 04:00:00,104.18,104.27,104.105,104.175,5287999990.0
2008-05-19 05:00:00,104.175,104.25,104.13,104.21,5291799972.0
2008-05-19 06:00:00,104.21,104.3,104.185,104.265,6968499985.0
2008-05-19 07:00:00,104.255,104.305,104.11,104.155,10839599973.0
2008-05-19 08:00:00,104.16,104.34,104.02,104.325,1657700000.0
2008-05-19 09:00:00,104.32,104.615,104.28,104.355,1273500000.0
2008-05-19 10:00:00,104.36,104.515,104.275,104.38,1349000000.0
2008-05-19 11:00:00,104.385,104.63,104.31,104.54,1078199999.0
2008-05-19 12:00:00,104.545,104.745,104.475,104.745,1405900000.0
2008-05-19 13:00:00,104.745,104.78,104.605,104.63,1559500000.0
2008-05-19 14:00:00,104.63,104.73,104.585,104.63,1530800000.0
2008-05-19 15:00:00,104.63,105.155,104.58,105.095,2015300000.0
2008-05-19 16:00:00,105.105,105.325,105.06,105.27,4942700000.0
2008-05-19 17:00:00,105.28,105.505,105.245,105.43,3699100000.0
2008-05-19 18:00:00,105.435,105.605,105.325,105.335,1407600000.0
2008-05-19 19:00:00,105.335,105.51,105.25,105.29,1247700000.0
2008-05-19 20:00:00,105.295,105.36,104.96,105.2,1171200000.0
2008-05-19 21:00:00,105.2,105.205,104.92,105.105,1017800000.0
2008-05-19 22:00:00,105.105,105.25,105.085,105.17,1186000000.0
2008-05-19 23:00:00,105.21,105.25,105.14,105.19,2017800000.0
2008-05-20 00:00:00,105.19,105.22,105.07,105.215,10694800005.0
2008-05-20 01:00:00,105.21,105.28,105.18,105.23,7236799992.0
2008-05-20 02:00:00,105.23,105.27,105.06,105.1,9871200008.0
2008-05-20 03:00:00,105.1,105.15,105.0,105.06,11250400012.0
2008-05-20 04:00:00,105.06,105.13,104.965,104.965,7288900008.0
2008-05-20 05:00:00,104.965,105.005,104.915,104.965,2611800000.0
2008-05-20 06:00:00,104.965,105.095,104.945,105.0,4708899998.0
2008-05-20 07:00:00,105.0,105.005,104.795,104.955,9088500039.0
2008-05-20 08:00:00,104.96,105.145,104.865,105.06,1911300000.0
2008-05-20 09:00:00,105.055,105.1,104.525,104.6,2139000000.0
2008-05-20 10:00:00,104.6,104.705,104.385,104.475,1493800000.0
2008-05-20 11:00:00,104.475,104.79,104.455,104.71,2032300000.0
2008-05-20 12:00:00,104.71,105.175,104.58,105.015,1692200000.0
2008-05-20 13:00:00,105.01,105.135,104.905,105.115,1063000000.0
2008-05-20 14:00:00,105.125,105.23,104.515,104.55,2280100000.0
2008-05-20 15:00:00,104.55,104.66,104.3,104.5,1904160000.0
2008-05-20 16:00:00,104.5,104.82,104.325,104.77,2043160000.0
2008-05-20 17:00:00,104.77,104.83,104.12,104.395,1717880000.0
2008-05-20 18:00:00,104.395,104.715,104.355,104.435,994900000.0
2008-05-20 19:00:00,104.435,104.58,104.335,104.355,834060000.0
2008-05-20 20:00:00,104.35,104.575,104.335,104.445,872820000.0
2008-05-20 21:00:00,104.45,104.56,104.375,104.48,1047900000.0
2008-05-20 22:00:00,104.475,104.595,104.445,104.5,475764000.0
2008-05-20 23:00:00,104.4,104.46,104.32,104.46,3263400000.0
2008-05-21 00:00:00,104.45,104.505,104.34,104.36,1498600000.0
2008-05-21 01:00:00,104.36,104.51,104.335,104.475,2248799999.0
2008-05-21 02:00:00,104.48,104.48,104.305,104.41,13703963961.0
2008-05-21 03:00:00,104.42,104.47,104.15,104.18,19785291978.0
2008-05-21 04:00:00,104.17,104.22,104.07,104.18,4916199999.0
2008-05-21 05:00:00,104.17,104.31,104.12,104.21,4064599969.0
2008-05-21 06:00:00,104.2,104.295,104.165,104.21,12470143938.0
2008-05-21 07:00:00,104.215,104.395,104.2,104.355,14680339881.0
2008-05-21 08:00:00,104.355,104.405,104.25,104.35,697640000.0
2008-05-21 09:00:00,104.35,104.54,104.25,104.345,983640000.0
2008-05-21 10:00:00,104.35,104.67,104.255,104.59,1891184000.0
2008-05-21 11:00:00,104.59,104.755,104.515,104.61,1554084000.0
2008-05-21 12:00:00,104.62,104.655,104.425,104.505,1368580000.0
2008-05-21 13:00:00,104.525,105.16,104.525,104.93,2673972000.0
2008-05-21 14:00:00,104.925,105.07,104.79,104.84,2867740000.0
2008-05-21 15:00:00,104.845,105.17,104.835,105.01,2427608000.0
2008-05-21 16:00:00,105.005,105.175,104.84,105.035,3714900000.0
2008-05-21 17:00:00,105.03,105.08,104.9,104.985,2674400000.0
2008-05-21 18:00:00,104.98,105.16,104.895,105.09,1068100000.0
2008-05-21 19:00:00,105.105,105.115,104.875,105.02,1315000000.0
2008-05-21 20:00:00,105.015,105.12,104.485,104.695,3134300000.0
2008-05-21 21:00:00,104.69,104.845,104.575,104.675,1487900000.0
2008-05-21 22:00:00,104.655,104.835,104.625,104.715,616000000.0
2008-05-21 23:00:00,104.69,104.815,104.61,104.74,583400000.0
2008-05-22 00:00:00,104.74,104.765,104.625,104.725,1329800000.0
2008-05-22 01:00:00,104.73,104.84,104.66,104.715,4384100000.0
2008-05-22 02:00:00,104.72,104.72,104.49,104.54,2374700000.0
2008-05-22 03:00:00,104.53,104.575,104.425,104.47,1548300000.0
2008-05-22 04:00:00,104.46,104.64,104.41,104.475,1365200000.0
2008-05-22 05:00:00,104.475,104.605,104.445,104.53,1624100002.0
2008-05-22 06:00:00,104.53,104.71,104.51,104.66,5959300014.0
2008-05-22 07:00:00,104.66,104.765,104.63,104.735,3174999996.0
2008-05-22 08:00:00,104.74,104.915,104.515,104.605,1913000000.0
2008-05-22 09:00:00,104.61,104.82,104.515,104.725,1853100000.0
2008-05-22 10:00:00,104.73,104.985,104.63,104.795,1880300000.0
2008-05-22 11:00:00,104.79,104.955,104.645,104.885,2006200000.0
2008-05-22 12:00:00,104.885,105.235,104.76,105.18,1862200000.0
2008-05-22 13:00:00,105.18,105.185,104.725,104.83,2260800000.0
2008-05-22 14:00:00,104.835,105.035,104.435,105.01,2985700000.0
2008-05-22 15:00:00,105.005,105.44,104.945,105.42,3095800000.0
2008-05-22 16:00:00,105.42,105.64,105.365,105.525,3285800000.0
2008-05-22 17:00:00,105.53,105.595,105.245,105.47,2019900000.0
2008-05-22 18:00:00,105.47,105.535,105.365,105.46,1007800000.0
2008-05-22 19:00:00,105.45,105.63,105.385,105.58,964300000.0
2008-05-22 20:00:00,105.585,105.865,105.58,105.855,1584900000.0
2008-05-22 21:00:00,105.86,105.86,105.67,105.69,935000000.0
2008-05-22 22:00:00,105.685,105.765,105.605,105.67,714900000.0
2008-05-22 23:00:00,105.67,105.775,105.555,105.68,2592900009.0
2008-05-23 00:00:00,105.68,105.75,105.545,105.63,4576399984.0
2008-05-23 01:00:00,105.62,105.695,105.53,105.565,5517399980.0
2008-05-23 02:00:00,105.565,105.625,105.49,105.535,17046099938.0
2008-05-23 03:00:00,105.535,105.65,105.53,105.58,15415099963.0
2008-05-23 04:00:00,105.59,105.65,105.485,105.49,7073099965.0
2008-05-23 05:00:00,105.49,105.49,105.38,105.47,2009800002.0
2008-05-23 06:00:00,105.47,105.61,105.47,105.57,777000000.0
2008-05-23 07:00:00,105.57,105.65,105.42,105.445,1234200000.0
2008-05-23 08:00:00,105.445,105.55,105.365,105.45,809000000.0
2008-05-23 09:00:00,105.45,105.58,105.31,105.4,1867100000.0
2008-05-23 10:00:00,105.385,105.43,105.08,105.115,1298300000.0
2008-05-23 11:00:00,105.115,105.315,104.705,104.945,1348000000.0
2008-05-23 12:00:00,104.935,105.055,104.83,104.955,904500000.0
2008-05-23 13:00:00,104.945,105.1,104.805,104.905,1000500000.0
2008-05-23 14:00:00,104.915,104.975,104.705,104.865,1479400000.0
2008-05-23 15:00:00,104.865,105.125,104.85,104.915,2144900003.0
2008-05-23 16:00:00,104.91,105.17,104.685,104.685,1720400000.0
2008-05-23 17:00:00,104.685,104.765,104.365,104.435,1546300000.0
2008-05-23 18:00:00,104.435,104.605,104.28,104.285,991500000.0
2008-05-23 19:00:00,104.285,104.58,104.235,104.53,822400000.0
2008-05-23 20:00:00,104.53,104.575,104.445,104.5,586700000.0
2008-05-23 21:00:00,104.5,104.56,104.46,104.51,586800000.0
2008-05-23 22:00:00,104.51,104.53,104.35,104.39,1014100000.0
2008-05-25 23:00:00,104.44,104.495,104.43,104.445,420500000.0
2008-05-26 00:00:00,104.47,104.57,104.46,104.53,1177500000.0
2008-05-26 01:00:00,104.53,104.56,104.37,104.46,1436900000.0
2008-05-26 02:00:00,104.46,104.5,104.33,104.36,3190100000.0
2008-05-26 03:00:00,104.36,104.67,104.35,104.58,2744400000.0
2008-05-26 04:00:00,104.58,104.64,104.48,104.59,3089400000.0
2008-05-26 05:00:00,104.59,104.665,104.51,104.57,2533300000.0
2008-05-26 06:00:00,104.57,104.615,104.455,104.495,2908600000.0
2008-05-26 07:00:00,104.49,104.59,104.41,104.53,2831600000.0
2008-05-26 08:00:00,104.54,104.62,104.53,104.6,323000000.0
2008-05-26 09:00:00,104.6,104.64,104.36,104.485,637200000.0
2008-05-26 10:00:00,104.49,104.645,104.44,104.605,587800000.0
2008-05-26 11:00:00,104.605,104.625,104.425,104.5,688400000.0
2008-05-26 12:00:00,104.5,104.615,104.415,104.42,413900000.0
2008-05-26 13:00:00,104.42,104.625,104.38,104.535,416400000.0
2008-05-26 14:00:00,104.535,104.62,104.51,104.595,361400000.0
2008-05-26 15:00:00,104.59,104.675,104.555,104.615,683600000.0
2008-05-26 16:00:00,104.62,104.68,104.46,104.55,745200000.0
2008-05-26 17:00:00,104.545,104.59,104.425,104.49,420400000.0
2008-05-26 18:00:00,104.48,104.53,104.145,104.215,400900000.0
2008-05-26 19:00:00,104.22,104.34,104.175,104.255,344400000.0
2008-05-26 20:00:00,104.245,104.245,104.125,104.19,124200000.0
2008-05-26 21:00:00,104.18,104.27,104.14,104.24,432900000.0
2008-05-26 22:00:00,104.24,104.305,104.17,104.295,219300000.0
2008-05-26 23:00:00,104.295,104.35,104.105,104.15,586100000.0
2008-05-27 00:00:00,104.16,104.28,104.15,104.2,792799999.0
2008-05-27 01:00:00,104.21,104.33,104.19,104.32,2631700000.0
2008-05-27 02:00:00,104.32,104.455,104.26,104.4,3015699995.0
2008-05-27 03:00:00,104.4,104.445,104.24,104.32,7908099991.0
2008-05-27 04:00:00,104.32,104.41,104.28,104.32,5161699992.0
2008-05-27 05:00:00,104.33,104.405,104.3,104.32,609300001.0
2008-05-27 06:00:00,104.32,104.5,104.32,104.5,266800000.0
2008-05-27 07:00:00,104.5,104.67,104.47,104.64,683300000.0
2008-05-27 08:00:00,104.63,104.88,104.51,104.71,1884900001.0
2008-05-27 09:00:00,104.705,104.735,104.475,104.56,1587300000.0
2008-05-27 10:00:00,104.56,105.025,104.415,104.93,1886200000.0
2008-05-27 11:00:00,104.93,105.13,104.93,105.055,1441200000.0
2008-05-27 12:00:00,105.06,105.115,104.77,104.77,1246100000.0
2008-05-27 13:00:00,104.78,105.025,104.765,104.975,1007300000.0
2008-05-27 14:00:00,104.975,105.29,104.94,105.235,2637000000.0
2008-05-27 15:00:00,105.23,105.335,104.855,104.86,1804700000.0
2008-05-27 16:00:00,104.86,105.06,104.595,104.665,1360100000.0
2008-05-27 17:00:00,104.665,104.815,104.605,104.665,1029900000.0
2008-05-27 18:00:00,104.665,104.815,104.66,104.78,538900000.0
2008-05-27 19:00:00,104.775,104.88,104.735,104.8,524100000.0
2008-05-27 20:00:00,104.795,104.925,104.75,104.87,825300000.0
2008-05-27 21:00:00,104.865,105.025,104.775,104.945,593600000.0
2008-05-27 22:00:00,104.95,105.005,104.845,104.87,290500000.0
2008-05-27 23:00:00,104.86,104.94,104.81,104.82,504600000.0
2008-05-28 00:00:00,104.81,104.89,104.77,104.84,1214800000.0
2008-05-28 01:00:00,104.84,104.895,104.775,104.835,968400000.0
2008-05-28 02:00:00,104.84,104.91,104.69,104.79,2174600000.0
2008-05-28 03:00:00,104.795,104.87,104.71,104.82,2612500001.0
2008-05-28 04:00:00,104.82,104.865,104.735,104.745,1554800000.0
2008-05-28 05:00:00,104.75,104.82,104.69,104.765,1512000005.0
2008-05-28 06:00:00,104.76,104.79,104.565,104.62,1558800000.0
2008-05-28 07:00:00,104.63,104.76,104.56,104.725,1479799999.0
2008-05-28 08:00:00,104.73,104.86,104.68,104.795,985900000.0
2008-05-28 09:00:00,104.79,104.795,104.51,104.57,941200000.0
2008-05-28 10:00:00,104.57,104.885,104.535,104.825,1518100000.0
2008-05-28 11:00:00,104.83,105.355,104.735,105.175,1539700000.0
2008-05-28 12:00:00,105.175,105.255,105.05,105.105,596100000.0
2008-05-28 13:00:00,105.105,105.455,105.105,105.365,938400000.0
2008-05-28 14:00:00,105.365,105.83,105.255,105.63,2274600000.0
2008-05-28 15:00:00,105.63,105.88,105.43,105.87,4386300000.0
2008-05-28 16:00:00,105.87,105.87,105.36,105.45,4530500000.0
2008-05-28 17:00:00,105.455,105.615,105.35,105.59,4324900000.0
2008-05-28 18:00:00,105.58,105.79,105.43,105.67,2968800000.0
2008-05-28 19:00:00,105.67,105.895,105.525,105.63,2897700000.0
2008-05-28 20:00:00,105.63,105.77,105.51,105.7,3329300000.0
2008-05-28 21:00:00,105.705,105.8,105.575,105.78,2806300000.0
2008-05-28 22:00:00,105.785,105.86,105.665,105.7,1431200000.0
2008-05-28 23:00:00,105.7,105.84,105.62,105.71,517700000.0
2008-05-29 00:00:00,105.7,105.805,105.64,105.76,1377800000.0
2008-05-29 01:00:00,105.76,105.925,105.735,105.79,2008100000.0
2008-05-29 02:00:00,105.79,105.99,105.77,105.945,2851300000.0
2008-05-29 03:00:00,105.945,105.965,105.81,105.905,1789100000.0
2008-05-29 04:00:00,105.905,105.99,105.87,105.92,1866700000.0
2008-05-29 05:00:00,105.93,105.94,105.83,105.88,1500900000.0
2008-05-29 06:00:00,105.88,105.925,105.785,105.855,1446000000.0
2008-05-29 07:00:00,105.855,106.045,105.785,105.985,1715200000.0
2008-05-29 08:00:00,105.98,106.16,105.85,106.15,3042500000.0
2008-05-29 09:00:00,106.15,106.16,105.89,105.97,1213400000.0
2008-05-29 10:00:00,105.96,106.19,105.93,106.12,519600000.0
2008-05-29 11:00:00,106.13,106.18,106.02,106.03,315600000.0
2008-05-29 12:00:00,106.03,106.29,106.0,106.25,266500000.0
2008-05-29 13:00:00,106.24,106.72,106.24,106.71,841100000.0
2008-05-29 14:00:00,106.69,107.07,106.6,106.97,943200000.0
2008-05-29 15:00:00,106.97,107.05,106.685,106.79,4357600000.0
2008-05-29 16:00:00,106.8,107.09,106.72,107.06,953400000.0
2008-05-29 17:00:00,107.06,107.08,106.81,106.87,1509600000.0
2008-05-29 18:00:00,106.87,106.98,106.86,106.91,1012900000.0
2008-05-29 19:00:00,106.91,107.11,106.86,106.9,1142400000.0
2008-05-29 20:00:00,106.91,107.04,106.72,106.73,1221200000.0
2008-05-29 21:00:00,106.73,106.78,106.58,106.74,1015400000.0
2008-05-29 22:00:00,106.74,106.82,106.64,106.77,695200000.0
2008-05-29 23:00:00,106.77,106.81,106.55,106.66,468600000.0
2008-05-30 00:00:00,106.66,106.755,106.61,106.635,687300000.0
2008-05-30 01:00:00,106.65,106.7,106.59,106.62,1373700000.0
2008-05-30 02:00:00,106.62,106.855,106.62,106.78,2260300000.0
2008-05-30 03:00:00,106.79,106.83,106.67,106.69,1428200000.0
2008-05-30 04:00:00,106.69,106.69,106.57,106.6,1011600000.0
2008-05-30 05:00:00,106.61,106.63,106.54,106.6,488300000.0
2008-05-30 06:00:00,106.6,106.65,106.58,106.61,358400000.0
2008-05-30 07:00:00,106.6,106.61,106.45,106.565,454400000.0
2008-05-30 08:00:00,106.57,106.64,106.36,106.45,1536900000.0
2008-05-30 09:00:00,106.46,106.61,106.26,106.345,1477100000.0
2008-05-30 10:00:00,106.34,106.51,106.29,106.495,1377100000.0
2008-05-30 11:00:00,106.49,106.51,106.26,106.34,1694300000.0
2008-05-30 12:00:00,106.34,106.65,106.26,106.65,982300000.0
2008-05-30 13:00:00,106.65,106.85,106.57,106.59,939000000.0
2008-05-30 14:00:00,106.59,106.6,105.88,106.05,2809500000.0
2008-05-30 15:00:00,106.05,106.49,105.95,106.18,2696020000.0
2008-05-30 16:00:00,106.18,106.28,105.9,106.2,3103900000.0
2008-05-30 17:00:00,106.19,106.3,105.89,106.1,3369700000.0
2008-05-30 18:00:00,106.11,106.14,105.96,106.01,1383900000.0
2008-05-30 19:00:00,106.01,106.16,105.98,106.08,1140900000.0
2008-05-30 20:00:00,106.055,106.09,105.975,105.98,1293400000.0
2008-05-30 21:00:00,105.98,106.11,105.94,106.08,1118000000.0
2008-05-30 22:00:00,106.08,106.29,106.055,106.16,1839600000.0
2008-06-01 23:00:00,105.64,105.955,105.64,105.69,1186800000.0
2008-06-02 00:00:00,105.69,105.98,105.65,105.92,1453800000.0
2008-06-02 01:00:00,105.94,106.06,105.88,105.9,1466500000.0
2008-06-02 02:00:00,105.9,105.96,105.67,105.74,3262700000.0
2008-06-02 03:00:00,105.74,105.96,105.7,105.83,5725200000.0
2008-06-02 04:00:00,105.83,105.9,105.8,105.85,2848700000.0
2008-06-02 05:00:00,105.85,105.9,105.81,105.815,2654500000.0
2008-06-02 06:00:00,105.815,105.89,105.79,105.83,816100000.0
2008-06-02 07:00:00,105.83,105.91,105.8,105.81,919200000.0
2008-06-02 08:00:00,105.83,105.92,105.71,105.85,2471700000.0
2008-06-02 09:00:00,105.85,105.85,105.48,105.71,2565400000.0
2008-06-02 10:00:00,105.71,105.73,105.19,105.31,3833400000.0
2008-06-02 11:00:00,105.31,105.44,105.21,105.29,2405500000.0
2008-06-02 12:00:00,105.29,105.52,105.24,105.31,1582100000.0
2008-06-02 13:00:00,105.31,105.36,105.11,105.32,1361300000.0
2008-06-02 14:00:00,105.32,105.32,104.86,104.97,2052500000.0
2008-06-02 15:00:00,104.97,105.13,104.8,104.84,2428700000.0
2008-06-02 16:00:00,104.86,105.11,104.46,104.46,2824100000.0
2008-06-02 17:00:00,104.47,104.66,104.04,104.26,5141900000.0
2008-06-02 18:00:00,104.27,104.32,103.85,104.01,2194600000.0
2008-06-02 19:00:00,104.01,104.07,103.91,104.04,1550200000.0
2008-06-02 20:00:00,104.04,104.25,104.04,104.19,796400000.0
2008-06-02 21:00:00,104.18,104.45,104.17,104.39,558200000.0
2008-06-02 22:00:00,104.39,104.47,104.23,104.27,433100000.0
2008-06-02 23:00:00,104.27,104.31,104.15,104.23,247600000.0
2008-06-03 00:00:00,104.24,104.375,104.235,104.31,808700000.0
2008-06-03 01:00:00,104.31,104.355,104.24,104.27,765300000.0
2008-06-03 02:00:00,104.275,104.305,104.13,104.24,1161800000.0
2008-06-03 03:00:00,104.24,104.55,104.2,104.45,1090200000.0
2008-06-03 04:00:00,104.45,104.56,104.415,104.545,796500000.0
2008-06-03 05:00:00,104.54,104.54,104.43,104.45,553400000.0
2008-06-03 06:00:00,104.44,104.47,104.04,104.11,1023900000.0
2008-06-03 07:00:00,104.08,104.16,103.95,104.12,775600000.0
2008-06-03 08:00:00,104.11,104.15,103.825,103.95,1225500000.0
2008-06-03 09:00:00,103.955,104.39,103.88,104.32,1762300000.0
2008-06-03 10:00:00,104.32,104.36,104.02,104.18,1358500000.0
2008-06-03 11:00:00,104.12,104.6,104.12,104.58,1272700000.0
2008-06-03 12:00:00,104.58,104.72,104.245,104.27,1210300000.0
2008-06-03 13:00:00,104.27,104.43,104.13,104.43,1156700000.0
2008-06-03 14:00:00,104.42,104.69,104.31,104.395,1668400000.0
2008-06-03 15:00:00,104.395,105.005,104.37,104.54,3643300000.0
2008-06-03 16:00:00,104.54,104.81,104.4,104.6,2110400000.0
2008-06-03 17:00:00,104.61,104.78,104.5,104.74,818400000.0
2008-06-03 18:00:00,104.75,104.75,104.46,104.5,398100000.0
2008-06-03 19:00:00,104.49,104.56,104.06,104.14,574600000.0
2008-06-03 20:00:00,104.15,104.22,103.86,103.91,623600000.0
2008-06-03 21:00:00,103.91,104.36,103.87,104.21,505000000.0
2008-06-03 22:00:00,104.19,104.26,104.1,104.1,423500000.0
2008-06-03 23:00:00,104.11,104.18,104.03,104.12,481800000.0
2008-06-04 00:00:00,104.11,104.3,104.11,104.27,1330100000.0
2008-06-04 01:00:00,104.27,104.28,104.01,104.01,2489700000.0
2008-06-04 02:00:00,104.01,104.195,103.965,104.16,3325700000.0
2008-06-04 03:00:00,104.17,104.3,104.13,104.28,2651600000.0
2008-06-04 04:00:00,104.29,104.29,104.09,104.18,819600000.0
2008-06-04 05:00:00,104.17,104.17,104.02,104.14,4308400000.0
2008-06-04 06:00:00,104.14,104.21,104.07,104.11,2476800000.0
2008-06-04 07:00:00,104.11,104.29,104.11,104.18,1060000000.0
2008-06-04 08:00:00,104.18,104.25,103.9,104.03,2589100000.0
2008-06-04 09:00:00,104.02,104.04,103.48,103.55,1806300000.0
2008-06-04 10:00:00,103.55,103.76,103.37,103.53,1753800000.0
2008-06-04 11:00:00,103.52,103.77,103.445,103.66,1307400000.0
2008-06-04 12:00:00,103.65,103.74,103.54,103.715,959600000.0
2008-06-04 13:00:00,103.72,103.82,103.61,103.73,913500000.0
2008-06-04 14:00:00,103.74,104.02,103.5,103.77,1923100000.0
2008-06-04 15:00:00,103.77,104.175,103.66,103.895,1618900000.0
2008-06-04 16:00:00,103.895,104.15,103.56,103.58,2651200000.0
2008-06-04 17:00:00,103.57,103.74,103.39,103.48,1630000000.0
2008-06-04 18:00:00,103.49,103.7,103.38,103.45,1209000000.0
2008-06-04 19:00:00,103.45,103.63,103.42,103.58,1005700000.0
2008-06-04 20:00:00,103.58,103.66,103.265,103.285,1489100000.0
2008-06-04 21:00:00,103.29,103.5,103.22,103.29,1544900000.0
2008-06-04 22:00:00,103.3,103.53,103.29,103.47,454900000.0
2008-06-04 23:00:00,103.46,103.56,103.4,103.5,625600000.0
2008-06-05 00:00:00,103.51,103.57,103.43,103.465,781100000.0
2008-06-05 01:00:00,103.465,103.61,103.43,103.575,610100000.0
2008-06-05 02:00:00,103.575,103.75,103.51,103.685,630200000.0
2008-06-05 03:00:00,103.685,103.76,103.64,103.675,829100000.0
2008-06-05 04:00:00,103.675,103.92,103.665,103.81,974400000.0
2008-06-05 05:00:00,103.81,103.94,103.73,103.885,711400000.0
2008-06-05 06:00:00,103.89,104.03,103.83,103.99,366800000.0
2008-06-05 07:00:00,103.99,104.07,103.87,104.0,323900000.0
2008-06-05 08:00:00,104.01,104.05,103.78,104.05,968300000.0
2008-06-05 09:00:00,104.055,104.26,103.955,104.195,1343600000.0
2008-06-05 10:00:00,104.2,104.255,104.03,104.11,2019200000.0
2008-06-05 11:00:00,104.11,104.4,104.105,104.14,662600000.0
2008-06-05 12:00:00,104.15,104.38,104.05,104.14,894479834.0
2008-06-05 13:00:00,104.14,104.25,103.92,104.16,1023800000.0
2008-06-05 14:00:00,104.16,104.23,103.83,104.08,1691100000.0
2008-06-05 15:00:00,104.09,104.13,103.72,103.8,2144800000.0
2008-06-05 16:00:00,103.78,104.17,103.73,103.88,1327900000.0
2008-06-05 17:00:00,103.86,103.98,103.75,103.94,915700000.0
2008-06-05 18:00:00,103.94,103.97,103.81,103.83,550800000.0
2008-06-05 19:00:00,103.83,103.97,103.8,103.84,350400000.0
2008-06-05 20:00:00,103.83,103.87,103.5,103.71,690300000.0
2008-06-05 21:00:00,103.73,104.16,103.72,104.04,435600000.0
2008-06-05 22:00:00,104.05,104.13,104.0,104.02,665900000.0
2008-06-05 23:00:00,104.03,104.22,103.99,104.08,504900000.0
2008-06-06 00:00:00,104.08,104.21,103.985,104.095,1580200000.0
2008-06-06 01:00:00,104.085,104.09,104.0,104.02,1670900000.0
2008-06-06 02:00:00,104.02,104.385,104.02,104.36,4008900000.0
2008-06-06 03:00:00,104.36,104.45,104.29,104.345,4319200000.0
2008-06-06 04:00:00,104.34,104.425,104.31,104.345,1635100000.0
2008-06-06 05:00:00,104.35,104.37,104.275,104.32,1986400000.0
2008-06-06 06:00:00,104.32,104.38,104.26,104.3,1747400000.0
2008-06-06 07:00:00,104.3,104.41,104.245,104.4,2617300000.0
2008-06-06 08:00:00,104.4,104.45,104.12,104.13,2671400000.0
2008-06-06 09:00:00,104.13,104.24,103.93,104.05,1276100000.0
2008-06-06 10:00:00,104.06,104.23,104.01,104.17,636600000.0
2008-06-06 11:00:00,104.17,104.31,104.14,104.23,936800000.0
2008-06-06 12:00:00,104.23,104.24,103.98,103.99,782800000.0
2008-06-06 13:00:00,103.98,104.24,103.91,104.2,1296600000.0
2008-06-06 14:00:00,104.21,104.35,103.49,103.88,2844200000.0
2008-06-06 15:00:00,103.89,104.05,103.66,103.685,2517300000.0
2008-06-06 16:00:00,103.685,103.95,103.41,103.49,2834400000.0
2008-06-06 17:00:00,103.49,103.53,103.295,103.39,1770200000.0
2008-06-06 18:00:00,103.39,103.57,103.3,103.42,1182700000.0
2008-06-06 19:00:00,103.43,103.5,103.24,103.34,1310200000.0
2008-06-06 20:00:00,103.34,103.37,103.04,103.04,1278400000.0
2008-06-06 21:00:00,103.04,103.28,102.9,102.96,903200000.0
2008-06-06 22:00:00,102.96,103.01,102.83,102.83,1610400000.0
2008-06-08 23:00:00,102.76,102.79,102.46,102.575,3173300000.0
2008-06-09 00:00:00,102.58,102.805,102.515,102.69,3132600000.0
2008-06-09 01:00:00,102.695,103.0,102.69,102.975,2912000000.0
2008-06-09 02:00:00,102.965,103.255,102.92,103.225,6055400000.0
2008-06-09 03:00:00,103.225,103.445,103.1,103.43,14323699978.0
2008-06-09 04:00:00,103.43,103.46,103.27,103.41,6027500002.0
2008-06-09 05:00:00,103.41,103.505,103.36,103.43,1431100000.0
2008-06-09 06:00:00,103.43,103.56,103.4,103.52,805000000.0
2008-06-09 07:00:00,103.52,103.61,103.36,103.4,910800000.0
2008-06-09 08:00:00,103.42,103.6,103.37,103.53,1166400000.0
2008-06-09 09:00:00,103.53,103.68,103.4,103.6,1650500000.0
2008-06-09 10:00:00,103.57,103.68,103.42,103.44,1296800000.0
2008-06-09 11:00:00,103.44,103.67,103.4,103.67,1499500000.0
2008-06-09 12:00:00,103.67,103.73,103.41,103.615,4707700000.0
2008-06-09 13:00:00,103.615,103.675,103.2,103.33,12253299997.0
2008-06-09 14:00:00,103.33,103.74,103.21,103.59,2753000000.0
2008-06-09 15:00:00,103.6,103.9,103.56,103.63,2022800000.0
2008-06-09 16:00:00,103.63,104.08,103.6,103.64,2616700001.0
2008-06-09 17:00:00,103.66,103.79,103.57,103.73,10848800002.0
2008-06-09 18:00:00,103.73,104.02,103.68,103.87,8798500003.0
2008-06-09 19:00:00,103.88,104.01,103.74,103.83,1167800000.0
2008-06-09 20:00:00,103.82,103.82,103.56,103.69,1141700000.0
2008-06-09 21:00:00,103.7,104.05,103.67,104.05,631100000.0
2008-06-09 22:00:00,104.05,104.07,103.83,103.84,702800000.0
2008-06-09 23:00:00,103.82,103.95,103.78,103.92,916100000.0
2008-06-10 00:00:00,103.92,104.03,103.87,103.93,1772700000.0
2008-06-10 01:00:00,103.96,104.01,103.885,103.95,875000001.0
2008-06-10 02:00:00,103.95,104.36,103.87,104.23,6318300001.0
2008-06-10 03:00:00,104.23,104.28,104.1,104.1,2243100000.0
2008-06-10 04:00:00,104.1,104.25,104.03,104.24,1515700000.0
2008-06-10 05:00:00,104.25,104.27,104.07,104.17,1216599999.0
2008-06-10 06:00:00,104.16,104.28,104.15,104.19,1501200000.0
2008-06-10 07:00:00,104.2,104.26,104.04,104.08,1353200000.0
2008-06-10 08:00:00,104.08,104.24,103.83,103.92,4554900001.0
2008-06-10 09:00:00,103.92,104.04,103.71,103.76,2796200000.0
2008-06-10 10:00:00,103.75,103.82,103.34,103.57,2224400000.0
2008-06-10 11:00:00,103.56,103.94,103.4,103.77,2800200000.0
2008-06-10 12:00:00,103.78,103.88,103.64,103.69,1836200000.0
2008-06-10 13:00:00,103.69,103.9,103.67,103.78,1593400000.0
2008-06-10 14:00:00,103.78,103.84,103.41,103.5,2869900000.0
2008-06-10 15:00:00,103.61,104.905,103.61,104.57,4246199999.0
2008-06-10 16:00:00,104.57,104.975,104.56,104.94,3064700000.0
2008-06-10 17:00:00,104.95,104.96,104.595,104.66,3980500000.0
2008-06-10 18:00:00,104.66,104.84,104.61,104.78,1541900000.0
2008-06-10 19:00:00,104.79,105.09,104.76,105.0,1321400000.0
2008-06-10 20:00:00,105.01,105.08,104.82,105.02,1686000000.0
2008-06-10 21:00:00,105.015,105.025,104.81,104.99,2772099999.0
2008-06-10 22:00:00,104.99,105.11,104.845,105.07,1542100000.0
2008-06-10 23:00:00,105.08,105.15,105.02,105.06,854200000.0
2008-06-11 00:00:00,105.05,105.11,104.87,104.89,1085200000.0
2008-06-11 01:00:00,104.91,105.03,104.87,104.92,1844900000.0
2008-06-11 02:00:00,104.92,105.08,104.88,104.99,1947500000.0
2008-06-11 03:00:00,104.99,105.01,104.76,104.82,3217400004.0
2008-06-11 04:00:00,104.83,104.94,104.83,104.93,1360399998.0
2008-06-11 05:00:00,104.94,104.99,104.81,104.98,3336800001.0
2008-06-11 06:00:00,104.98,105.21,104.94,105.16,1624799999.0
2008-06-11 07:00:00,105.17,105.29,105.13,105.19,2615499998.0
2008-06-11 08:00:00,105.19,105.39,105.13,105.19,4964399998.0
2008-06-11 09:00:00,105.19,105.33,104.99,105.21,3122500000.0
2008-06-11 10:00:00,105.2,105.48,105.185,105.46,2545500000.0
2008-06-11 11:00:00,105.46,105.58,105.31,105.37,2158200001.0
2008-06-11 12:00:00,105.37,105.44,105.255,105.35,1440400000.0
2008-06-11 13:00:00,105.35,105.52,105.31,105.44,1612100000.0
2008-06-11 14:00:00,105.45,105.52,105.27,105.34,2575800000.0
2008-06-11 15:00:00,105.35,105.48,104.97,105.02,4913000000.0
2008-06-11 16:00:00,105.01,105.15,104.71,105.09,3762750000.0
2008-06-11 17:00:00,105.09,105.1,104.79,104.95,3155979990.0
2008-06-11 18:00:00,104.94,105.17,104.84,104.97,2238200000.0
2008-06-11 19:00:00,104.95,105.15,104.91,105.02,1618800000.0
2008-06-11 20:00:00,105.03,105.23,104.87,104.89,2106400000.0
2008-06-11 21:00:00,104.89,105.05,104.77,104.79,1407600002.0
2008-06-11 22:00:00,104.79,104.89,104.745,104.83,1586199999.0
2008-06-11 23:00:00,104.83,104.84,104.64,104.68,2659599997.0
2008-06-12 00:00:00,104.71,104.88,104.71,104.83,2140600008.0
2008-06-12 01:00:00,104.84,104.88,104.66,104.71,2148600002.0
2008-06-12 02:00:00,104.71,104.87,104.67,104.75,4462399998.0
2008-06-12 03:00:00,104.76,105.06,104.71,105.05,4546200003.0
2008-06-12 04:00:00,105.05,105.1,104.92,105.01,5962400000.0
2008-06-12 05:00:00,105.01,105.05,104.82,104.99,6277000006.0
2008-06-12 06:00:00,104.98,105.06,104.92,105.01,3943999998.0
2008-06-12 07:00:00,105.0,105.04,104.89,105.02,4383200005.0
2008-06-12 08:00:00,105.01,105.24,104.87,104.96,6574400003.0
2008-06-12 09:00:00,104.96,105.2,104.91,105.13,2663399999.0
2008-06-12 10:00:00,105.13,105.22,104.94,104.98,9689399991.0
2008-06-12 11:00:00,104.98,105.13,104.92,105.09,11108000003.0
2008-06-12 12:00:00,105.1,105.19,105.01,105.15,2097599998.0
2008-06-12 13:00:00,105.15,105.22,105.06,105.11,3725200000.0
2008-06-12 14:00:00,105.11,105.22,104.84,105.11,5852699999.0
2008-06-12 15:00:00,105.12,105.46,104.96,105.2,6500400000.0
2008-06-12 16:00:00,105.21,105.55,105.2,105.53,6205100000.0
2008-06-12 17:00:00,105.53,105.63,105.42,105.5,6825500000.0
2008-06-12 18:00:00,105.5,105.77,105.445,105.57,4921100000.0
2008-06-12 19:00:00,105.56,105.63,105.38,105.39,3984800000.0
2008-06-12 20:00:00,105.395,105.59,105.315,105.51,5736900000.0
2008-06-12 21:00:00,105.51,105.55,105.35,105.47,4577900000.0
2008-06-12 22:00:00,105.48,105.48,105.28,105.37,5104800000.0
2008-06-12 23:00:00,105.36,105.43,105.21,105.39,2180300000.0
2008-06-13 00:00:00,105.39,105.49,105.32,105.35,4579800000.0
2008-06-13 01:00:00,105.34,105.6,105.34,105.56,1944400000.0
2008-06-13 02:00:00,105.56,105.62,105.45,105.54,3341800000.0
2008-06-13 03:00:00,105.53,105.55,105.29,105.41,6412300000.0
2008-06-13 04:00:00,105.41,105.43,105.29,105.41,2233800000.0
2008-06-13 05:00:00,105.41,105.44,105.29,105.38,2763000000.0
2008-06-13 06:00:00,105.38,105.41,105.24,105.3,2531200000.0
2008-06-13 07:00:00,105.285,105.43,105.26,105.43,2400900000.0
2008-06-13 08:00:00,105.42,105.59,105.345,105.54,3102700000.0
2008-06-13 09:00:00,105.54,105.65,105.4,105.6,3460900000.0
2008-06-13 10:00:00,105.59,105.59,105.32,105.43,3714500000.0
2008-06-13 11:00:00,105.44,105.5,105.325,105.4,5568800000.0
2008-06-13 12:00:00,105.41,105.6,105.23,105.58,7346200001.0
2008-06-13 13:00:00,105.57,105.72,105.53,105.63,5794799999.0
2008-06-13 14:00:00,105.62,105.64,105.32,105.41,14281399998.0
2008-06-13 15:00:00,105.41,105.49,105.23,105.265,14890700001.0
2008-06-13 16:00:00,105.27,105.4,105.16,105.195,16571299997.0
2008-06-13 17:00:00,105.195,105.28,104.875,104.93,7604900000.0
2008-06-13 18:00:00,104.935,105.05,104.77,104.88,1201800000.0
2008-06-13 19:00:00,104.885,105.09,104.84,105.02,5158900000.0
2008-06-13 20:00:00,105.01,105.18,105.005,105.14,5153600000.0
2008-06-13 21:00:00,105.13,105.18,105.1,105.14,2361300000.0
2008-06-13 22:00:00,105.145,105.21,105.0,105.06,4113999999.0
2008-06-15 23:00:00,105.02,105.04,104.93,104.96,1259100000.0
2008-06-16 00:00:00,104.95,105.18,104.94,105.11,2333500000.0
2008-06-16 01:00:00,105.11,105.26,105.09,105.2,1651899999.0
2008-06-16 02:00:00,105.2,105.26,105.07,105.2,5038699999.0
2008-06-16 03:00:00,105.2,105.34,105.18,105.25,3533899998.0
2008-06-16 04:00:00,105.25,105.28,105.19,105.25,2164799999.0
2008-06-16 05:00:00,105.26,105.28,105.14,105.15,1998100000.0
2008-06-16 06:00:00,105.14,105.19,105.06,105.13,2943200000.0
2008-06-16 07:00:00,105.12,105.38,105.085,105.38,3302500000.0
2008-06-16 08:00:00,105.38,105.58,105.26,105.5,8683499996.0
2008-06-16 09:00:00,105.5,105.54,105.31,105.39,8476400002.0
2008-06-16 10:00:00,105.39,105.46,105.21,105.32,9310100001.0
2008-06-16 11:00:00,105.32,105.52,105.29,105.45,7164400000.0
2008-06-16 12:00:00,105.44,105.57,105.35,105.49,8530700000.0
2008-06-16 13:00:00,105.49,105.54,105.2,105.305,6311299998.0
2008-06-16 14:00:00,105.305,105.45,105.06,105.31,13648299997.0
2008-06-16 15:00:00,105.32,105.69,105.32,105.56,12054900000.0
2008-06-16 16:00:00,105.55,105.98,105.44,105.95,10281300000.0
2008-06-16 17:00:00,105.95,106.11,105.84,105.95,7619000000.0
2008-06-16 18:00:00,105.95,105.96,105.82,105.96,5584900000.0
2008-06-16 19:00:00,105.96,105.98,105.75,105.82,8245000002.0
2008-06-16 20:00:00,105.83,105.905,105.575,105.64,7062100000.0
2008-06-16 21:00:00,105.64,105.735,105.6,105.7,3724199998.0
2008-06-16 22:00:00,105.705,105.75,105.56,105.68,5908900000.0
2008-06-16 23:00:00,105.67,105.7,105.54,105.63,1401600000.0
2008-06-17 00:00:00,105.62,105.62,105.535,105.605,2045500000.0
2008-06-17 01:00:00,105.605,105.765,105.6,105.645,2226500000.0
2008-06-17 02:00:00,105.65,105.7,105.57,105.68,3630600000.0
2008-06-17 03:00:00,105.67,105.71,105.3,105.48,10165400003.0
2008-06-17 04:00:00,105.49,105.6,105.34,105.54,7324900000.0
2008-06-17 05:00:00,105.53,105.54,105.39,105.46,3622400000.0
2008-06-17 06:00:00,105.44,105.52,105.37,105.52,4290000000.0
2008-06-17 07:00:00,105.51,105.52,105.41,105.5,4329500000.0
2008-06-17 08:00:00,105.5,105.82,105.48,105.685,7113700000.0
2008-06-17 09:00:00,105.7,105.85,105.525,105.81,9951700000.0
2008-06-17 10:00:00,105.82,106.03,105.645,105.93,9802000000.0
2008-06-17 11:00:00,105.93,106.05,105.595,105.67,9535500000.0
2008-06-17 12:00:00,105.67,105.96,105.615,105.89,7238800001.0
2008-06-17 13:00:00,105.89,106.11,105.88,106.065,5252800000.0
2008-06-17 14:00:00,106.07,106.25,105.96,106.14,11585900000.0
2008-06-17 15:00:00,106.14,106.21,106.03,106.06,11547200000.0
2008-06-17 16:00:00,106.06,106.265,106.04,106.25,12050900000.0
2008-06-17 17:00:00,106.23,106.24,105.885,105.89,11715100000.0
2008-06-17 18:00:00,105.89,106.0,105.8,105.8,6462200000.0
2008-06-17 19:00:00,105.8,105.96,105.65,105.91,6529800000.0
2008-06-17 20:00:00,105.92,106.155,105.905,106.1,6252400000.0
2008-06-17 21:00:00,106.1,106.19,106.0,106.14,5058400000.0
2008-06-17 22:00:00,106.14,106.19,105.9,105.9,3042600000.0
2008-06-17 23:00:00,105.9,105.94,105.85,105.89,1487100000.0
2008-06-18 00:00:00,105.89,106.07,105.86,106.05,3335700001.0
2008-06-18 01:00:00,106.05,106.12,105.95,105.975,3049400003.0
2008-06-18 02:00:00,105.975,106.1,105.96,106.02,3737699999.0
2008-06-18 03:00:00,106.02,106.06,105.97,106.05,5230400001.0
2008-06-18 04:00:00,106.06,106.06,105.88,105.96,6476799997.0
2008-06-18 05:00:00,105.95,106.0,105.875,105.96,2220300002.0
2008-06-18 06:00:00,105.96,105.99,105.9,105.92,3129700002.0
2008-06-18 07:00:00,105.91,106.02,105.795,106.02,5207700004.0
2008-06-18 08:00:00,106.02,106.13,105.95,106.1,5681400002.0
2008-06-18 09:00:00,106.1,106.36,105.96,106.29,7549000002.0
2008-06-18 10:00:00,106.29,106.29,106.05,106.2,8256700000.0
2008-06-18 11:00:00,106.21,106.35,106.07,106.125,6595700000.0
2008-06-18 12:00:00,106.12,106.25,106.07,106.07,6954000000.0
2008-06-18 13:00:00,106.07,106.27,106.025,106.15,7077600000.0
2008-06-18 14:00:00,106.15,106.21,105.98,106.0,10966900000.0
2008-06-18 15:00:00,106.0,106.065,105.92,105.99,11380400001.0
2008-06-18 16:00:00,105.99,106.01,105.74,105.74,14584400001.0
2008-06-18 17:00:00,105.72,106.13,105.72,106.06,11860900000.0
2008-06-18 18:00:00,106.06,106.16,105.91,105.96,7725362001.0
2008-06-18 19:00:00,105.965,106.04,105.88,105.97,7918600000.0
2008-06-18 20:00:00,105.97,106.03,105.86,105.89,6158600000.0
2008-06-18 21:00:00,105.9,106.07,105.87,105.88,4445600000.0
2008-06-18 22:00:00,105.88,106.05,105.87,106.01,2949699999.0
2008-06-18 23:00:00,106.01,106.01,105.9,105.93,889800000.0
2008-06-19 00:00:00,105.915,106.0,105.915,105.96,4644300000.0
2008-06-19 01:00:00,105.96,106.02,105.94,105.94,3475500000.0
2008-06-19 02:00:00,105.94,105.95,105.75,105.88,11093999999.0
2008-06-19 03:00:00,105.89,105.92,105.76,105.81,6367800000.0
2008-06-19 04:00:00,105.81,105.93,105.79,105.82,7111800001.0
2008-06-19 05:00:00,105.82,105.91,105.8,105.88,5194400001.0
2008-06-19 06:00:00,105.88,105.96,105.845,105.89,6947000005.0
2008-06-19 07:00:00,105.88,105.895,105.615,105.67,8236200008.0
2008-06-19 08:00:00,105.67,105.81,105.61,105.75,5384800000.0
2008-06-19 09:00:00,105.75,105.9,105.65,105.75,9160500000.0
2008-06-19 10:00:00,105.75,106.01,105.66,105.93,9330899999.0
2008-06-19 11:00:00,105.93,105.97,105.76,105.79,7281800000.0
2008-06-19 12:00:00,105.79,105.945,105.64,105.64,7225600001.0
2008-06-19 13:00:00,105.85,106.29,105.85,106.24,9762599999.0
2008-06-19 14:00:00,106.23,106.56,106.19,106.48,10414100000.0
2008-06-19 15:00:00,106.48,106.705,106.4,106.47,12959900000.0
2008-06-19 16:00:00,106.48,106.67,106.4,106.6,13999399999.0
2008-06-19 17:00:00,106.61,106.66,106.46,106.55,11640900000.0
2008-06-19 18:00:00,106.55,106.62,106.45,106.48,8311000001.0
2008-06-19 19:00:00,106.47,106.59,106.43,106.51,6773300000.0
2008-06-19 20:00:00,106.51,106.54,106.33,106.4,6791599999.0
2008-06-19 21:00:00,106.39,106.41,106.26,106.34,2985600000.0
2008-06-19 22:00:00,106.34,106.43,106.27,106.29,2895400000.0
2008-06-19 23:00:00,106.28,106.355,106.25,106.33,2929600001.0
2008-06-20 00:00:00,106.295,106.35,106.22,106.275,2362699999.0
2008-06-20 01:00:00,106.28,106.39,106.28,106.33,3767700000.0
2008-06-20 02:00:00,106.33,106.355,106.21,106.28,7130699999.0
2008-06-20 03:00:00,106.28,106.3,106.16,106.185,7400500001.0
2008-06-20 04:00:00,106.19,106.29,106.17,106.24,4829300000.0
2008-06-20 05:00:00,106.24,106.355,106.205,106.27,4933699998.0
2008-06-20 06:00:00,106.27,106.34,106.2,106.32,4660600003.0
2008-06-20 07:00:00,106.32,106.36,106.26,106.3,3249300003.0
2008-06-20 08:00:00,106.3,106.35,106.18,106.21,8976800003.0
2008-06-20 09:00:00,106.21,106.31,106.06,106.07,9821500001.0
2008-06-20 10:00:00,106.07,106.37,106.04,106.25,10014699996.0
2008-06-20 11:00:00,106.25,106.29,106.08,106.13,10674400003.0
2008-06-20 12:00:00,106.13,106.29,106.03,106.12,10120900002.0
2008-06-20 13:00:00,106.12,106.18,105.91,106.1,14106499999.0
2008-06-20 14:00:00,106.105,106.43,105.94,105.945,14892700004.0
2008-06-20 15:00:00,105.945,106.02,105.48,105.52,17098000001.0
2008-06-20 16:00:00,105.52,105.55,105.29,105.39,13540699999.0
2008-06-20 17:00:00,105.39,105.61,105.33,105.58,10047699998.0
2008-06-20 18:00:00,105.58,105.62,105.385,105.42,7838999997.0
2008-06-20 19:00:00,105.42,105.53,105.26,105.29,9150299998.0
2008-06-20 20:00:00,105.29,105.37,105.08,105.08,8021900001.0
2008-06-20 21:00:00,105.09,105.46,105.09,105.46,6797100000.0
2008-06-20 22:00:00,105.465,105.655,105.28,105.52,6558200001.0
2008-06-22 23:00:00,105.36,105.445,105.33,105.405,1355200022.0
2008-06-23 00:00:00,105.405,105.75,105.405,105.66,5147500020.0
2008-06-23 01:00:00,105.66,105.97,105.63,105.835,7239200001.0
2008-06-23 02:00:00,105.85,105.895,105.72,105.8,12008499956.0
2008-06-23 03:00:00,105.8,105.8,105.6,105.61,13585699917.0
2008-06-23 04:00:00,105.61,105.78,105.6,105.775,9057499943.0
2008-06-23 05:00:00,105.77,105.78,105.69,105.73,8423399976.0
2008-06-23 06:00:00,105.715,105.85,105.715,105.82,6176799953.0
2008-06-23 07:00:00,105.82,105.87,105.7,105.76,8992999983.0
2008-06-23 08:00:00,105.76,105.83,105.42,105.45,10448799972.0
2008-06-23 09:00:00,105.46,105.69,105.4,105.69,7437000004.0
2008-06-23 10:00:00,105.69,106.0,105.54,105.98,11513500002.0
2008-06-23 11:00:00,105.975,106.02,105.8,105.87,6564900000.0
2008-06-23 12:00:00,105.87,106.015,105.82,105.93,4371900000.0
2008-06-23 13:00:00,105.93,106.23,105.86,106.18,5600800003.0
2008-06-23 14:00:00,106.17,106.325,105.87,106.05,9810600000.0
2008-06-23 15:00:00,106.05,106.1,105.905,106.1,10379199999.0
2008-06-23 16:00:00,106.11,106.2,106.01,106.11,7911600000.0
2008-06-23 17:00:00,106.12,106.21,106.04,106.16,8543000000.0
2008-06-23 18:00:00,106.155,106.2,106.045,106.165,5460800000.0
2008-06-23 19:00:00,106.17,106.27,106.12,106.21,4657100000.0
2008-06-23 20:00:00,106.205,106.29,106.16,106.21,5667500000.0
2008-06-23 21:00:00,106.205,106.22,106.09,106.14,3370900000.0
2008-06-23 22:00:00,106.14,106.25,106.1,106.1,2957800000.0
2008-06-23 23:00:00,106.1,106.185,106.06,106.13,1974500000.0
2008-06-24 00:00:00,106.11,106.21,106.05,106.16,2004600000.0
2008-06-24 01:00:00,106.165,106.24,106.105,106.19,3300199999.0
2008-06-24 02:00:00,106.2,106.34,106.16,106.31,4945600000.0
2008-06-24 03:00:00,106.305,106.31,106.205,106.225,5004999999.0
2008-06-24 04:00:00,106.225,106.45,106.21,106.25,10553399994.0
2008-06-24 05:00:00,106.245,106.38,106.215,106.32,5834699999.0
2008-06-24 06:00:00,106.32,106.35,106.24,106.3,5396999999.0
2008-06-24 07:00:00,106.29,106.325,106.23,106.31,3927700001.0
2008-06-24 08:00:00,106.31,106.475,106.28,106.39,8673800000.0
2008-06-24 09:00:00,106.39,106.45,106.225,106.25,6551400000.0
2008-06-24 10:00:00,106.25,106.37,106.23,106.3,3802500000.0
2008-06-24 11:00:00,106.3,106.43,106.145,106.3,6279500000.0
2008-06-24 12:00:00,106.31,106.34,106.09,106.24,7341499999.0
2008-06-24 13:00:00,106.22,106.365,106.07,106.15,6166399999.0
2008-06-24 14:00:00,106.135,106.25,106.03,106.08,4916800000.0
2008-06-24 15:00:00,106.07,106.21,106.005,106.18,7451100000.0
2008-06-24 16:00:00,106.17,106.19,105.93,106.18,10813400002.0
2008-06-24 17:00:00,106.18,106.315,106.105,106.29,7184600000.0
2008-06-24 18:00:00,106.295,106.575,106.27,106.45,7916000000.0
2008-06-24 19:00:00,106.45,106.54,106.365,106.52,3441300000.0
2008-06-24 20:00:00,106.52,106.63,106.49,106.54,5530700000.0
2008-06-24 21:00:00,106.545,106.56,106.435,106.53,3593900000.0
2008-06-24 22:00:00,106.53,106.64,106.47,106.58,2778600000.0
2008-06-24 23:00:00,106.57,106.61,106.47,106.51,1952300000.0
2008-06-25 00:00:00,106.505,106.52,106.405,106.47,4608399999.0
2008-06-25 01:00:00,106.47,106.535,106.45,106.49,4220200006.0
2008-06-25 02:00:00,106.49,106.49,106.36,106.37,11389900011.0
2008-06-25 03:00:00,106.37,106.39,106.265,106.35,12590100002.0
2008-06-25 04:00:00,106.35,106.515,106.34,106.505,8428500042.0
2008-06-25 05:00:00,106.51,106.63,106.48,106.58,11645600004.0
2008-06-25 06:00:00,106.58,106.61,106.515,106.57,8413699992.0
2008-06-25 07:00:00,106.57,106.61,106.49,106.53,8819800010.0
2008-06-25 08:00:00,106.53,106.65,106.455,106.6,6079899998.0
2008-06-25 09:00:00,106.61,106.7,106.52,106.58,4493700000.0
2008-06-25 10:00:00,106.58,106.73,106.52,106.615,9804200000.0
2008-06-25 11:00:00,106.615,106.68,106.49,106.66,7175200002.0
2008-06-25 12:00:00,106.66,106.73,106.51,106.57,3991700002.0
2008-06-25 13:00:00,106.57,106.715,106.51,106.685,5091800001.0
2008-06-25 14:00:00,106.685,106.78,106.6,106.71,6064700000.0
2008-06-25 15:00:00,106.7,106.91,106.65,106.83,9607500000.0
2008-06-25 16:00:00,106.83,106.98,106.78,106.89,15196299999.0
2008-06-25 17:00:00,106.89,107.08,106.71,106.845,11556699996.0
2008-06-25 18:00:00,106.84,106.91,106.8,106.845,3569200000.0
2008-06-25 19:00:00,106.845,106.93,106.79,106.82,3136200000.0
2008-06-25 20:00:00,106.82,107.06,106.63,106.87,18126500012.0
2008-06-25 21:00:00,106.87,106.95,106.54,106.58,8030300001.0
2008-06-25 22:00:00,106.58,106.8,106.58,106.74,3049200000.0
2008-06-25 23:00:00,106.74,106.9,106.69,106.84,2827900000.0
2008-06-26 00:00:00,106.83,106.835,106.7,106.73,6730700004.0
2008-06-26 01:00:00,106.73,106.865,106.73,106.795,4190500000.0
2008-06-26 02:00:00,106.8,106.925,106.77,106.915,6404200000.0
2008-06-26 03:00:00,106.92,106.97,106.87,106.935,4925800000.0
2008-06-26 04:00:00,106.93,106.935,106.85,106.86,3075100000.0
2008-06-26 05:00:00,106.87,106.93,106.86,106.89,2905900000.0
2008-06-26 06:00:00,106.895,106.935,106.8,106.91,3953599999.0
2008-06-26 07:00:00,106.915,106.94,106.85,106.94,4413800000.0
2008-06-26 08:00:00,106.94,107.06,106.84,106.96,13056200000.0
2008-06-26 09:00:00,106.97,107.025,106.9,106.94,10941700000.0
2008-06-26 10:00:00,106.94,106.95,106.72,106.78,16720499999.0
2008-06-26 11:00:00,106.78,106.86,106.7,106.71,11558400000.0
2008-06-26 12:00:00,106.71,106.82,106.625,106.71,5693000000.0
2008-06-26 13:00:00,106.71,106.76,106.47,106.52,7196800000.0
2008-06-26 14:00:00,106.52,106.53,106.3,106.37,9866100001.0
2008-06-26 15:00:00,106.36,106.45,106.29,106.34,7756100000.0
2008-06-26 16:00:00,106.35,106.45,106.05,106.05,10338900001.0
2008-06-26 17:00:00,106.05,106.15,105.95,105.98,4712899999.0
2008-06-26 18:00:00,105.98,105.99,105.74,105.74,5680999999.0
2008-06-26 19:00:00,105.74,105.77,105.42,105.57,5106799999.0
2008-06-26 20:00:00,105.58,105.69,105.355,105.41,5097300000.0
2008-06-26 21:00:00,105.42,105.43,105.24,105.28,4481700000.0
2008-06-26 22:00:00,105.28,105.38,105.23,105.28,6271499999.0
2008-06-26 23:00:00,105.27,105.415,105.19,105.415,3881400000.0
2008-06-27 00:00:00,105.42,105.55,105.415,105.53,5812800000.0
2008-06-27 01:00:00,105.53,105.545,105.34,105.415,6481500000.0
2008-06-27 02:00:00,105.415,105.66,105.23,105.47,12261400000.0
2008-06-27 03:00:00,105.475,105.62,105.41,105.62,7156100000.0
2008-06-27 04:00:00,105.63,105.76,105.61,105.68,4921099998.0
2008-06-27 05:00:00,105.68,105.845,105.615,105.76,4123900000.0
2008-06-27 06:00:00,105.755,105.82,105.695,105.805,4920800000.0
2008-06-27 07:00:00,105.81,106.045,105.8,105.95,9481000000.0
2008-06-27 08:00:00,105.95,105.97,105.595,105.77,13082699999.0
2008-06-27 09:00:00,105.77,105.81,105.18,105.19,13732200000.0
2008-06-27 10:00:00,105.2,105.42,105.17,105.305,15856700000.0
2008-06-27 11:00:00,105.3,105.33,105.115,105.32,11820900000.0
2008-06-27 12:00:00,105.32,105.75,105.27,105.685,7372800000.0
2008-06-27 13:00:00,105.685,105.775,105.495,105.56,9746699999.0
2008-06-27 14:00:00,105.56,105.65,105.35,105.62,9305700000.0
2008-06-27 15:00:00,105.63,105.65,105.39,105.43,7824500000.0
2008-06-27 16:00:00,105.43,105.62,104.98,105.02,8333900002.0
2008-06-27 17:00:00,105.02,105.13,104.78,104.99,6325700000.0
2008-06-27 18:00:00,104.99,105.14,104.87,104.9,4240600000.0
2008-06-27 19:00:00,104.9,104.98,104.63,104.68,4941000001.0
2008-06-27 20:00:00,104.68,105.155,104.61,105.1,4459900000.0
2008-06-27 21:00:00,105.1,105.16,104.89,105.01,6870600003.0
2008-06-27 22:00:00,105.01,105.03,104.82,104.94,6510200003.0
2008-06-29 23:00:00,104.985,105.085,104.97,105.055,398200000.0
2008-06-30 00:00:00,105.065,105.195,104.91,105.13,2367900000.0
2008-06-30 01:00:00,105.125,105.3,105.115,105.245,6816900012.0
2008-06-30 02:00:00,105.25,105.34,105.17,105.255,8370300038.0
2008-06-30 03:00:00,105.255,105.4,105.105,105.375,9139000011.0
2008-06-30 04:00:00,105.38,105.4,105.145,105.155,8511000011.0
2008-06-30 05:00:00,105.155,105.24,105.095,105.22,6408400012.0
2008-06-30 06:00:00,105.22,105.22,104.97,105.02,9165800061.0
2008-06-30 07:00:00,105.015,105.055,104.795,104.9,9418100003.0
2008-06-30 08:00:00,104.9,104.91,104.705,104.77,15861000000.0
2008-06-30 09:00:00,104.77,104.945,104.44,104.52,19665700008.0
2008-06-30 10:00:00,104.52,104.525,104.11,104.215,15915300002.0
2008-06-30 11:00:00,104.215,104.49,104.195,104.325,14302700002.0
2008-06-30 12:00:00,104.32,104.51,104.235,104.45,8620499998.0
2008-06-30 13:00:00,104.455,104.51,104.215,104.28,7270800000.0
2008-06-30 14:00:00,104.29,104.57,104.07,104.18,8219700000.0
2008-06-30 15:00:00,104.18,104.63,104.17,104.43,8197600000.0
2008-06-30 16:00:00,104.43,104.96,104.35,104.495,11114699997.0
2008-06-30 17:00:00,104.48,104.495,103.99,104.21,10635199996.0
2008-06-30 18:00:00,104.215,104.395,104.21,104.28,5763600000.0
2008-06-30 19:00:00,104.28,104.33,104.0,104.08,5066900000.0
2008-06-30 20:00:00,104.08,104.21,104.07,104.165,7208900000.0
2008-06-30 21:00:00,104.17,104.34,104.02,104.07,4181600000.0
2008-06-30 22:00:00,104.12,104.16,103.875,103.92,6138399996.0
2008-06-30 23:00:00,103.92,104.02,103.82,103.895,4232100000.0
2008-07-01 00:00:00,103.9,104.145,103.9,104.07,4683100008.0
2008-07-01 01:00:00,104.07,104.165,103.83,103.91,6286800005.0
2008-07-01 02:00:00,103.91,104.205,103.82,104.125,8164000000.0
2008-07-01 03:00:00,104.125,104.29,104.1,104.19,4275500000.0
2008-07-01 04:00:00,104.2,104.24,104.04,104.08,3938200000.0
2008-07-01 05:00:00,104.08,104.24,104.035,104.11,4256000000.0
2008-07-01 06:00:00,104.11,104.125,103.95,104.04,3375000000.0
2008-07-01 07:00:00,104.04,104.06,103.64,103.83,5971100000.0
2008-07-01 08:00:00,103.83,104.0,103.56,103.98,8467100001.0
2008-07-01 09:00:00,103.985,104.16,103.81,103.94,6647300001.0
2008-07-01 10:00:00,103.93,104.13,103.75,103.78,7933900000.0
2008-07-01 11:00:00,103.78,103.93,103.59,103.8,6931700000.0
2008-07-01 12:00:00,103.8,103.93,103.76,103.82,7884600000.0
2008-07-01 13:00:00,103.82,103.94,103.6,103.63,6712100000.0
2008-07-01 14:00:00,103.63,103.79,103.585,103.595,5764000000.0
2008-07-01 15:00:00,103.59,103.59,103.39,103.41,7443900000.0
2008-07-01 16:00:00,103.41,103.885,103.4,103.605,11495500009.0
2008-07-01 17:00:00,103.605,103.91,103.38,103.42,8673100003.0
2008-07-01 18:00:00,103.425,103.55,103.13,103.37,8827700001.0
2008-07-01 19:00:00,103.37,103.64,103.25,103.63,4801800000.0
2008-07-01 20:00:00,103.62,103.91,103.61,103.615,6111200000.0
2008-07-01 21:00:00,103.62,103.75,103.58,103.735,6753300000.0
2008-07-01 22:00:00,103.74,103.86,103.705,103.78,3327400000.0
2008-07-01 23:00:00,103.78,103.825,103.67,103.78,1697600000.0
2008-07-02 00:00:00,103.76,103.795,103.605,103.66,2458000000.0
2008-07-02 01:00:00,103.67,103.9,103.66,103.86,3618299996.0
2008-07-02 02:00:00,103.85,103.86,103.66,103.78,6096200000.0
2008-07-02 03:00:00,103.78,103.78,103.58,103.73,5869400000.0
2008-07-02 04:00:00,103.725,103.865,103.71,103.83,5125900001.0
2008-07-02 05:00:00,103.835,103.975,103.76,103.93,2968400002.0
2008-07-02 06:00:00,103.935,104.02,103.92,103.96,2383200001.0
2008-07-02 07:00:00,103.96,103.98,103.76,103.96,5057400000.0
2008-07-02 08:00:00,103.96,104.35,103.89,104.13,15413200004.0
2008-07-02 09:00:00,104.13,104.165,103.88,104.055,6146700000.0
2008-07-02 10:00:00,104.055,104.395,104.02,104.185,11390800000.0
2008-07-02 11:00:00,104.185,104.305,104.07,104.195,8668499999.0
2008-07-02 12:00:00,104.195,104.56,104.195,104.495,7069700000.0
2008-07-02 13:00:00,104.49,104.58,104.2,104.23,3275200000.0
2008-07-02 14:00:00,104.23,104.28,103.99,104.16,11238299997.0
2008-07-02 15:00:00,104.155,104.6,104.05,104.54,10203000002.0
2008-07-02 16:00:00,104.53,104.6,104.09,104.46,11968000000.0
2008-07-02 17:00:00,104.46,104.56,104.18,104.52,7687099999.0
2008-07-02 18:00:00,104.515,104.94,104.5,104.78,6287600000.0
2008-07-02 19:00:00,104.78,104.82,104.675,104.79,3515600000.0
2008-07-02 20:00:00,104.795,104.91,104.65,104.675,4759300000.0
2008-07-02 21:00:00,104.665,104.72,104.53,104.55,4157300000.0
2008-07-02 22:00:00,104.56,104.665,104.38,104.58,4662400000.0
2008-07-02 23:00:00,104.54,104.68,104.495,104.65,3379300000.0
2008-07-03 00:00:00,104.65,104.72,104.58,104.64,9252900004.0
2008-07-03 01:00:00,104.64,104.69,104.55,104.57,5797700023.0
2008-07-03 02:00:00,104.565,104.595,104.445,104.57,16370600122.0
2008-07-03 03:00:00,104.57,104.635,104.52,104.595,8758500075.0
2008-07-03 04:00:00,104.6,104.72,104.57,104.69,4830600042.0
2008-07-03 05:00:00,104.69,104.7,104.6,104.675,8808100126.0
2008-07-03 06:00:00,104.675,104.77,104.65,104.71,5126200034.0
2008-07-03 07:00:00,104.72,104.76,104.655,104.76,4240600006.0
2008-07-03 08:00:00,104.76,104.83,104.48,104.575,7057900001.0
2008-07-03 09:00:00,104.58,104.645,104.42,104.435,9444600000.0
2008-07-03 10:00:00,104.435,104.7,104.415,104.61,9104000000.0
2008-07-03 11:00:00,104.61,104.75,104.5,104.65,7116500000.0
2008-07-03 12:00:00,104.64,104.765,104.485,104.585,6817100000.0
2008-07-03 13:00:00,104.585,104.77,104.56,104.68,7547100000.0
2008-07-03 14:00:00,104.67,104.84,104.27,104.615,11937300005.0
2008-07-03 15:00:00,104.62,105.055,104.595,104.61,16109800000.0
2008-07-03 16:00:00,104.61,104.82,104.34,104.54,9607300002.0
2008-07-03 17:00:00,104.53,104.695,104.455,104.63,11115300000.0
2008-07-03 18:00:00,104.635,104.64,104.41,104.475,13481800000.0
2008-07-03 19:00:00,104.475,104.815,104.465,104.75,3566500000.0
2008-07-03 20:00:00,104.75,104.83,104.665,104.83,3396200000.0
2008-07-03 21:00:00,104.83,104.835,104.655,104.76,4524900000.0
2008-07-03 22:00:00,104.76,104.845,104.705,104.8,3763000000.0
2008-07-03 23:00:00,104.79,104.87,104.735,104.86,671700000.0
2008-07-04 00:00:00,104.86,104.9,104.75,104.855,3349700000.0
2008-07-04 01:00:00,104.86,104.875,104.665,104.71,3625700001.0
2008-07-04 02:00:00,104.71,104.89,104.69,104.83,4884000006.0
2008-07-04 03:00:00,104.845,104.87,104.78,104.85,4616000018.0
2008-07-04 04:00:00,104.85,104.93,104.77,104.92,3716400002.0
2008-07-04 05:00:00,104.92,104.955,104.88,104.905,4313400001.0
2008-07-04 06:00:00,104.9,104.985,104.895,104.955,3557600016.0
2008-07-04 07:00:00,104.95,105.045,104.915,105.005,5989600044.0
2008-07-04 08:00:00,105.01,105.08,104.86,104.92,9252400002.0
2008-07-04 09:00:00,104.92,105.0,104.845,104.885,3535800000.0
2008-07-04 10:00:00,104.88,105.125,104.83,105.1,5117200000.0
2008-07-04 11:00:00,105.1,105.3,105.065,105.16,4105000000.0
2008-07-04 12:00:00,105.16,105.2,104.87,104.92,3961699998.0
2008-07-04 13:00:00,104.93,105.11,104.91,105.1,5500000000.0
2008-07-04 14:00:00,105.11,105.16,104.825,105.0,7629000001.0
2008-07-04 15:00:00,104.995,105.02,104.75,104.77,5189200000.0
2008-07-04 16:00:00,104.77,105.03,104.72,104.99,6241900002.0
2008-07-04 17:00:00,104.98,105.135,104.95,105.03,5049200001.0
2008-07-04 18:00:00,105.03,105.06,104.53,104.88,5261500000.0
2008-07-04 19:00:00,104.87,104.91,104.59,104.61,1531900000.0
2008-07-04 20:00:00,104.62,104.75,104.57,104.595,1017000000.0
2008-07-04 21:00:00,104.605,104.67,104.58,104.65,672000000.0
2008-07-04 22:00:00,104.655,104.885,104.57,104.805,1295800000.0
2008-07-06 23:00:00,104.8,104.8,104.735,104.745,96100000.0
2008-07-07 00:00:00,104.745,104.84,104.66,104.77,392800000.0
2008-07-07 01:00:00,104.77,104.85,104.76,104.84,1144700000.0
2008-07-07 02:00:00,104.84,104.87,104.71,104.835,6437600004.0
2008-07-07 03:00:00,104.835,105.05,104.785,104.98,4485100000.0
2008-07-07 04:00:00,104.97,105.175,104.95,104.99,7046400006.0
2008-07-07 05:00:00,104.99,105.125,104.94,105.005,4385799999.0
2008-07-07 06:00:00,105.01,105.125,104.98,105.125,2933500000.0
2008-07-07 07:00:00,105.125,105.27,105.05,105.205,6884600002.0
2008-07-07 08:00:00,105.205,105.415,105.105,105.405,10934100000.0
2008-07-07 09:00:00,105.405,105.47,105.115,105.2,9497500000.0
2008-07-07 10:00:00,105.21,105.36,105.175,105.2,4047700000.0
2008-07-07 11:00:00,105.2,105.43,105.18,105.38,5673700000.0
2008-07-07 12:00:00,105.39,105.49,105.175,105.39,7768200000.0
2008-07-07 13:00:00,105.395,105.47,105.32,105.335,4091000000.0
2008-07-07 14:00:00,105.335,105.45,105.245,105.31,4943500000.0
2008-07-07 15:00:00,105.31,105.47,105.22,105.46,4203100000.0
2008-07-07 16:00:00,105.46,105.89,105.345,105.74,5246299999.0
2008-07-07 17:00:00,105.74,105.85,105.67,105.7,5012300002.0
2008-07-07 18:00:00,105.71,105.79,105.075,105.09,6884000001.0
2008-07-07 19:00:00,105.09,105.13,104.93,105.04,6431500000.0
2008-07-07 20:00:00,105.04,105.17,104.925,105.075,6744700000.0
2008-07-07 21:00:00,105.075,105.49,105.04,105.18,10820400000.0
2008-07-07 22:00:00,105.165,105.385,105.15,105.36,5157300000.0
2008-07-07 23:00:00,105.31,105.4,105.29,105.38,1504700000.0
2008-07-08 00:00:00,105.38,105.415,105.145,105.21,3917300000.0
2008-07-08 01:00:00,105.21,105.275,105.11,105.13,3491000000.0
2008-07-08 02:00:00,105.125,105.19,104.99,105.095,6169500000.0
2008-07-08 03:00:00,105.095,105.25,105.06,105.22,5303500000.0
2008-07-08 04:00:00,105.225,105.35,105.215,105.265,5559400000.0
2008-07-08 05:00:00,105.265,105.3,105.2,105.22,2322500000.0
2008-07-08 06:00:00,105.215,105.36,105.18,105.36,3629400000.0
2008-07-08 07:00:00,105.365,105.38,105.1,105.12,6663600002.0
2008-07-08 08:00:00,105.12,105.12,104.665,104.7,10512400000.0
2008-07-08 09:00:00,104.71,104.89,104.45,104.54,10043500000.0
2008-07-08 10:00:00,104.54,104.685,104.51,104.62,7101900000.0
2008-07-08 11:00:00,104.625,104.76,104.48,104.58,8214700000.0
2008-07-08 12:00:00,104.59,104.64,104.43,104.635,3627500000.0
2008-07-08 13:00:00,104.63,104.91,104.59,104.88,7862600000.0
2008-07-08 14:00:00,104.885,105.36,104.885,105.25,12601400000.0
2008-07-08 15:00:00,105.255,105.365,105.12,105.17,9992800000.0
2008-07-08 16:00:00,105.18,105.22,104.86,104.895,10726399993.0
2008-07-08 17:00:00,104.895,105.19,104.89,105.17,8634699999.0
2008-07-08 18:00:00,105.18,105.31,105.075,105.17,8471400000.0
2008-07-08 19:00:00,105.165,105.32,105.13,105.2,5238800000.0
2008-07-08 20:00:00,105.2,105.42,105.18,105.31,5195700000.0
2008-07-08 21:00:00,105.32,105.51,105.28,105.45,4676300000.0
2008-07-08 22:00:00,105.44,105.48,105.32,105.44,3902200000.0
2008-07-08 23:00:00,105.43,105.49,105.37,105.395,1216200000.0
2008-07-09 00:00:00,105.405,105.48,105.395,105.465,2535500000.0
2008-07-09 01:00:00,105.47,105.56,105.33,105.405,4843100000.0
2008-07-09 02:00:00,105.4,105.53,105.345,105.46,3472600000.0
2008-07-09 03:00:00,105.46,105.515,105.395,105.47,3024200000.0
2008-07-09 04:00:00,105.47,105.53,105.435,105.47,1645400000.0
2008-07-09 05:00:00,105.47,105.5,105.42,105.45,2822000000.0
2008-07-09 06:00:00,105.45,105.46,105.155,105.235,3215500000.0
2008-07-09 07:00:00,105.235,105.29,105.05,105.29,6228000000.0
2008-07-09 08:00:00,105.295,105.58,105.24,105.56,10871199999.0
2008-07-09 09:00:00,105.56,105.79,105.53,105.61,7560100000.0
2008-07-09 10:00:00,105.61,105.8,105.605,105.65,2942399999.0
2008-07-09 11:00:00,105.65,105.83,105.65,105.72,2160300000.0
2008-07-09 12:00:00,105.72,105.76,105.555,105.665,4038500000.0
2008-07-09 13:00:00,105.66,105.86,105.63,105.82,3832600000.0
2008-07-09 14:00:00,105.82,106.17,105.73,106.04,5874700000.0
2008-07-09 15:00:00,106.03,106.225,105.875,105.96,7689500001.0
2008-07-09 16:00:00,105.96,106.01,105.8,105.87,10447000012.0
2008-07-09 17:00:00,105.87,106.05,105.78,105.96,8569599998.0
2008-07-09 18:00:00,105.96,106.13,105.875,105.925,5969500000.0
2008-07-09 19:00:00,105.93,106.02,105.88,105.96,3219800000.0
2008-07-09 20:00:00,105.96,105.97,105.6,105.65,4058800001.0
2008-07-09 21:00:00,105.65,105.7,105.545,105.63,3644000000.0
2008-07-09 22:00:00,105.63,105.69,105.48,105.48,2911200000.0
2008-07-09 23:00:00,105.45,105.57,105.405,105.535,2210400000.0
2008-07-10 00:00:00,105.55,105.685,105.515,105.64,2159100000.0
2008-07-10 01:00:00,105.64,105.73,105.51,105.72,3621800000.0
2008-07-10 02:00:00,105.72,105.87,105.55,105.58,9002599999.0
2008-07-10 03:00:00,105.58,105.635,105.39,105.51,7056099998.0
2008-07-10 04:00:00,105.52,105.55,105.48,105.5,1668500000.0
2008-07-10 05:00:00,105.49,105.59,105.48,105.55,937700000.0
2008-07-10 06:00:00,105.55,105.67,105.55,105.62,1698400000.0
2008-07-10 07:00:00,105.62,105.71,105.52,105.52,4035000000.0
2008-07-10 08:00:00,105.52,105.67,105.48,105.59,6447100001.0
2008-07-10 09:00:00,105.59,105.955,105.49,105.77,5377800001.0
2008-07-10 10:00:00,105.77,105.92,105.66,105.86,4571900000.0
2008-07-10 11:00:00,105.86,106.02,105.83,105.94,3449300000.0
2008-07-10 12:00:00,105.94,105.98,105.85,105.95,2626600000.0
2008-07-10 13:00:00,105.96,106.13,105.88,106.035,4973300000.0
2008-07-10 14:00:00,106.035,106.19,105.98,106.01,5562599998.0
2008-07-10 15:00:00,106.01,106.165,105.91,106.0,8183800004.0
2008-07-10 16:00:00,106.005,106.05,105.83,105.935,14087700006.0
2008-07-10 17:00:00,105.935,106.05,105.79,105.92,9192900012.0
2008-07-10 18:00:00,105.92,106.07,105.86,105.89,3608000000.0
2008-07-10 19:00:00,105.89,106.1,105.87,105.98,2694100000.0
2008-07-10 20:00:00,105.98,106.095,105.91,106.06,5950300000.0
2008-07-10 21:00:00,106.06,106.15,106.0,106.07,1836500000.0
2008-07-10 22:00:00,106.07,106.19,105.96,106.12,2251800000.0
2008-07-10 23:00:00,106.1,106.155,105.98,106.13,3495500000.0
2008-07-11 00:00:00,106.135,106.205,106.09,106.14,1783400000.0
2008-07-11 01:00:00,106.165,106.19,106.035,106.035,1716800000.0
2008-07-11 02:00:00,106.04,106.045,105.91,106.02,6491600000.0
2008-07-11 03:00:00,106.02,106.04,105.94,106.04,4348500000.0
2008-07-11 04:00:00,106.04,106.04,105.95,105.95,1613400000.0
2008-07-11 05:00:00,105.95,105.98,105.92,105.96,1486300000.0
2008-07-11 06:00:00,105.96,106.17,105.945,106.08,5535300000.0
2008-07-11 07:00:00,106.09,106.19,106.07,106.14,2835800000.0
2008-07-11 08:00:00,106.14,106.21,106.05,106.07,5136800000.0
2008-07-11 09:00:00,106.07,106.1,105.905,105.92,4097800000.0
2008-07-11 10:00:00,105.92,106.04,105.8,106.04,3974100000.0
2008-07-11 11:00:00,106.04,106.05,105.81,105.955,6460100000.0
2008-07-11 12:00:00,105.94,106.07,105.58,105.66,8152600000.0
2008-07-11 13:00:00,105.67,105.67,104.805,104.88,8827600001.0
2008-07-11 14:00:00,104.87,104.94,104.51,104.69,15960599997.0
2008-07-11 15:00:00,104.69,105.155,104.63,105.08,14488499997.0
2008-07-11 16:00:00,105.085,105.19,104.88,104.99,13609100002.0
2008-07-11 17:00:00,104.99,105.18,104.9,105.14,7969600000.0
2008-07-11 18:00:00,105.14,105.16,104.99,105.09,7229700000.0
2008-07-11 19:00:00,105.09,105.43,105.06,105.35,7135300000.0
2008-07-11 20:00:00,105.355,105.61,105.305,105.525,10641900000.0
2008-07-11 21:00:00,105.525,105.66,105.23,105.38,9351800000.0
2008-07-11 22:00:00,105.38,105.47,105.11,105.18,6211399999.0
2008-07-13 23:00:00,105.23,105.36,105.195,105.34,649300000.0
2008-07-14 00:00:00,105.35,105.71,105.28,105.55,2640200000.0
2008-07-14 01:00:00,105.56,105.655,105.4,105.645,6017100000.0
2008-07-14 02:00:00,105.64,105.67,105.405,105.475,9667700000.0
2008-07-14 03:00:00,105.47,105.54,105.42,105.47,4064500000.0
2008-07-14 04:00:00,105.47,105.51,105.4,105.45,3052700000.0
2008-07-14 05:00:00,105.45,105.56,105.45,105.5,1736500000.0
2008-07-14 06:00:00,105.51,105.53,105.385,105.51,2056000000.0
2008-07-14 07:00:00,105.52,105.59,105.41,105.47,4748500000.0
2008-07-14 08:00:00,105.46,105.62,105.365,105.52,8620100005.0
2008-07-14 09:00:00,105.52,105.58,105.22,105.26,7553000012.0
2008-07-14 10:00:00,105.25,105.45,105.18,105.4,5351800000.0
2008-07-14 11:00:00,105.405,105.72,105.325,105.58,3837200000.0
2008-07-14 12:00:00,105.58,105.72,105.52,105.54,3807100000.0
2008-07-14 13:00:00,105.54,105.785,105.53,105.75,3889600000.0
2008-07-14 14:00:00,105.75,105.905,105.64,105.8,5799800000.0
2008-07-14 15:00:00,105.8,105.99,105.585,105.795,9497900000.0
2008-07-14 16:00:00,105.79,105.91,105.58,105.74,12211400000.0
2008-07-14 17:00:00,105.75,105.79,105.41,105.525,9129600000.0
2008-07-14 18:00:00,105.525,105.72,105.49,105.59,7353900000.0
2008-07-14 19:00:00,105.59,105.66,105.46,105.61,5023000000.0
2008-07-14 20:00:00,105.61,105.655,105.49,105.54,5545400000.0
2008-07-14 21:00:00,105.54,105.64,105.45,105.53,6299000001.0
2008-07-14 22:00:00,105.52,105.58,105.45,105.45,4078900001.0
2008-07-14 23:00:00,105.45,105.565,105.415,105.46,1598000001.0
2008-07-15 00:00:00,105.45,105.58,105.45,105.505,1153600000.0
2008-07-15 01:00:00,105.51,105.52,105.4,105.5,2170200000.0
2008-07-15 02:00:00,105.5,105.51,105.325,105.38,5069300000.0
2008-07-15 03:00:00,105.375,105.39,105.25,105.27,5818600000.0
2008-07-15 04:00:00,105.27,105.38,105.23,105.25,4176199999.0
2008-07-15 05:00:00,105.26,105.34,105.17,105.205,6006300000.0
2008-07-15 06:00:00,105.2,105.33,105.2,105.33,2437100000.0
2008-07-15 07:00:00,105.33,105.39,105.24,105.36,3510900000.0
2008-07-15 08:00:00,105.36,105.43,105.16,105.27,5921300000.0
2008-07-15 09:00:00,105.27,105.44,105.13,105.26,6215400000.0
2008-07-15 10:00:00,105.27,105.29,104.94,105.18,7137500000.0
2008-07-15 11:00:00,105.185,105.2,104.82,105.03,7890800001.0
2008-07-15 12:00:00,105.03,105.14,104.75,104.86,5533300000.0
2008-07-15 13:00:00,104.87,105.02,104.675,104.95,6619499999.0
2008-07-15 14:00:00,104.96,104.96,104.59,104.63,10840099999.0
2008-07-15 15:00:00,104.66,104.855,104.59,104.66,10068600000.0
2008-07-15 16:00:00,104.655,104.68,104.16,104.53,13320100000.0
2008-07-15 17:00:00,104.54,104.705,104.425,104.59,12369799999.0
2008-07-15 18:00:00,104.59,104.935,104.38,104.805,7310800000.0
2008-07-15 19:00:00,104.805,104.955,104.68,104.75,5735000000.0
2008-07-15 20:00:00,104.75,104.85,104.63,104.75,5902000000.0
2008-07-15 21:00:00,104.75,104.84,104.51,104.52,4229400000.0
2008-07-15 22:00:00,104.52,104.63,104.44,104.49,4398200000.0
2008-07-15 23:00:00,104.48,104.58,104.41,104.475,2204900001.0
2008-07-16 00:00:00,104.47,104.615,104.45,104.615,2872900001.0
2008-07-16 01:00:00,104.625,104.665,104.52,104.6,3043900000.0
2008-07-16 02:00:00,104.6,104.69,104.53,104.63,6016700000.0
2008-07-16 03:00:00,104.635,104.67,104.575,104.62,3147400000.0
2008-07-16 04:00:00,104.62,104.63,104.32,104.46,3003200000.0
2008-07-16 05:00:00,104.46,104.5,104.34,104.35,2260800000.0
2008-07-16 06:00:00,104.345,104.51,104.32,104.46,2731700000.0
2008-07-16 07:00:00,104.45,104.52,104.19,104.27,4720700000.0
2008-07-16 08:00:00,104.27,104.29,103.945,104.07,5598900000.0
2008-07-16 09:00:00,104.06,104.13,103.74,103.85,5323900000.0
2008-07-16 10:00:00,103.85,104.03,103.765,103.765,5635100000.0
2008-07-16 11:00:00,103.765,103.905,103.625,103.875,6231300000.0
2008-07-16 12:00:00,103.875,104.04,103.655,103.655,8338800000.0
2008-07-16 13:00:00,103.655,103.905,103.625,103.74,7232500000.0
2008-07-16 14:00:00,103.74,104.135,103.735,104.07,11070900000.0
2008-07-16 15:00:00,104.08,104.315,104.025,104.305,8072500005.0
2008-07-16 16:00:00,104.295,104.48,104.105,104.295,8262600004.0
2008-07-16 17:00:00,104.285,104.59,104.255,104.42,8224300000.0
2008-07-16 18:00:00,104.425,104.64,104.34,104.595,4759500000.0
2008-07-16 19:00:00,104.6,104.73,104.515,104.525,4065300000.0
2008-07-16 20:00:00,104.53,104.78,104.36,104.775,6538700001.0
2008-07-16 21:00:00,104.775,104.855,104.615,104.835,4949000002.0
2008-07-16 22:00:00,104.835,104.97,104.81,104.87,2772600001.0
2008-07-16 23:00:00,104.88,104.935,104.81,104.935,1956600000.0
2008-07-17 00:00:00,104.93,105.13,104.895,105.0,5410400005.0
2008-07-17 01:00:00,105.0,105.045,104.955,105.0,1439900000.0
2008-07-17 02:00:00,105.0,105.025,104.83,104.945,4360700001.0
2008-07-17 03:00:00,104.945,104.955,104.6,104.635,6970200005.0
2008-07-17 04:00:00,104.635,104.795,104.6,104.725,4059500007.0
2008-07-17 05:00:00,104.73,104.785,104.65,104.75,5234700003.0
2008-07-17 06:00:00,104.75,104.875,104.71,104.775,5500300001.0
2008-07-17 07:00:00,104.775,104.835,104.655,104.8,7369300000.0
2008-07-17 08:00:00,104.8,105.08,104.79,105.005,8879200000.0
2008-07-17 09:00:00,104.99,105.275,104.965,105.23,5354900000.0
2008-07-17 10:00:00,105.225,105.27,104.94,105.07,3777300000.0
2008-07-17 11:00:00,105.08,105.21,104.97,105.03,5474900000.0
2008-07-17 12:00:00,105.03,105.48,105.015,105.34,5835000000.0
2008-07-17 13:00:00,105.34,105.58,105.25,105.51,6502300000.0
2008-07-17 14:00:00,105.51,105.69,105.37,105.61,8679500000.0
2008-07-17 15:00:00,105.605,105.89,105.48,105.67,11157700001.0
2008-07-17 16:00:00,105.68,105.82,105.41,105.54,10594299999.0
2008-07-17 17:00:00,105.54,105.68,105.38,105.64,7051500000.0
2008-07-17 18:00:00,105.63,105.73,105.56,105.62,4347600000.0
2008-07-17 19:00:00,105.62,106.275,105.605,106.13,9923100000.0
2008-07-17 20:00:00,106.14,106.44,105.89,105.95,10569600000.0
2008-07-17 21:00:00,105.95,106.06,105.88,105.94,5787300000.0
2008-07-17 22:00:00,105.95,105.99,105.53,105.63,6248899998.0
2008-07-17 23:00:00,105.61,105.74,105.46,105.6,4210800009.0
2008-07-18 00:00:00,105.585,105.79,105.485,105.635,7608500002.0
2008-07-18 01:00:00,105.64,105.75,105.57,105.71,2128600000.0
2008-07-18 02:00:00,105.72,105.87,105.705,105.79,7503000002.0
2008-07-18 03:00:00,105.785,105.785,105.59,105.61,4679500000.0
2008-07-18 04:00:00,105.61,105.71,105.61,105.69,2085600000.0
2008-07-18 05:00:00,105.68,105.75,105.66,105.72,2339500000.0
2008-07-18 06:00:00,105.72,105.78,105.57,105.61,5008200000.0
2008-07-18 07:00:00,105.61,105.67,105.49,105.545,4831000000.0
2008-07-18 08:00:00,105.55,105.72,105.44,105.62,8378400000.0
2008-07-18 09:00:00,105.6,105.66,105.44,105.515,5638800000.0
2008-07-18 10:00:00,105.515,105.75,105.51,105.6,6045000000.0
2008-07-18 11:00:00,105.6,105.85,105.53,105.71,3947000000.0
2008-07-18 12:00:00,105.71,106.14,105.67,106.01,6651000000.0
2008-07-18 13:00:00,106.0,106.28,105.9,106.26,7071000000.0
2008-07-18 14:00:00,106.26,106.51,106.22,106.46,9936400001.0
2008-07-18 15:00:00,106.455,106.49,106.17,106.22,7613400000.0
2008-07-18 16:00:00,106.22,106.29,106.01,106.15,8253300000.0
2008-07-18 17:00:00,106.15,106.27,106.03,106.17,6209600000.0
2008-07-18 18:00:00,106.17,106.2,106.035,106.05,5371500000.0
2008-07-18 19:00:00,106.05,106.21,106.01,106.19,7865300000.0
2008-07-18 20:00:00,106.19,106.21,106.06,106.205,8710100000.0
2008-07-18 21:00:00,106.205,106.355,106.155,106.315,4165200000.0
2008-07-18 22:00:00,106.315,106.355,106.185,106.31,4233000004.0
2008-07-20 23:00:00,106.23,106.26,106.17,106.21,1290600000.0
2008-07-21 00:00:00,106.22,106.24,106.13,106.135,1384700001.0
2008-07-21 01:00:00,106.135,106.21,106.125,106.205,1155100000.0
2008-07-21 02:00:00,106.205,106.24,106.07,106.14,2589200000.0
2008-07-21 03:00:00,106.14,106.2,106.035,106.12,2294500000.0
2008-07-21 04:00:00,106.12,106.14,106.04,106.14,866500000.0
2008-07-21 05:00:00,106.13,106.16,106.06,106.12,406200000.0
2008-07-21 06:00:00,106.12,106.2,106.1,106.18,561000000.0
2008-07-21 07:00:00,106.18,106.22,106.05,106.1,1278700000.0
2008-07-21 08:00:00,106.1,106.2,106.055,106.115,3859900000.0
2008-07-21 09:00:00,106.12,106.16,105.91,106.03,5193600000.0
2008-07-21 10:00:00,106.03,106.09,105.83,106.07,3702700000.0
2008-07-21 11:00:00,106.08,106.22,106.02,106.18,3111300000.0
2008-07-21 12:00:00,106.18,106.3,106.15,106.25,2234600000.0
2008-07-21 13:00:00,106.27,106.63,106.23,106.52,6001800000.0
2008-07-21 14:00:00,106.52,106.63,106.44,106.58,4600900000.0
2008-07-21 15:00:00,106.57,106.6,106.335,106.58,6422700000.0
2008-07-21 16:00:00,106.57,106.61,106.33,106.44,6877300000.0
2008-07-21 17:00:00,106.44,106.675,106.39,106.52,10436500002.0
2008-07-21 18:00:00,106.52,106.68,106.475,106.635,8416400003.0
2008-07-21 19:00:00,106.635,106.665,106.54,106.61,6940900002.0
2008-07-21 20:00:00,106.62,106.645,106.54,106.58,8060800000.0
2008-07-21 21:00:00,106.59,106.615,106.415,106.53,5372500001.0
2008-07-21 22:00:00,106.53,106.575,106.3,106.44,9971900053.0
2008-07-21 23:00:00,106.42,106.49,106.34,106.435,3613100000.0
2008-07-22 00:00:00,106.43,106.455,106.27,106.325,4190300005.0
2008-07-22 01:00:00,106.32,106.445,106.295,106.405,3797500001.0
2008-07-22 02:00:00,106.4,106.53,106.31,106.37,4645100003.0
2008-07-22 03:00:00,106.37,106.37,106.255,106.33,4707100000.0
2008-07-22 04:00:00,106.33,106.36,106.25,106.28,3682700000.0
2008-07-22 05:00:00,106.275,106.31,106.2,106.27,3126300000.0
2008-07-22 06:00:00,106.27,106.37,106.26,106.33,2471000000.0
2008-07-22 07:00:00,106.32,106.41,106.27,106.36,4046700000.0
2008-07-22 08:00:00,106.36,106.45,106.25,106.405,3906800000.0
2008-07-22 09:00:00,106.41,106.47,106.16,106.17,4024900000.0
2008-07-22 10:00:00,106.17,106.25,106.06,106.2,3257500000.0
2008-07-22 11:00:00,106.18,106.21,105.88,105.93,4162000002.0
2008-07-22 12:00:00,105.94,106.28,105.94,106.255,2438200000.0
2008-07-22 13:00:00,106.255,106.29,105.82,106.08,5452199999.0
2008-07-22 14:00:00,106.09,106.42,106.04,106.2,6084600000.0
2008-07-22 15:00:00,106.18,106.29,106.01,106.05,5159400000.0
2008-07-22 16:00:00,106.045,106.28,105.99,106.2,3990999999.0
2008-07-22 17:00:00,106.2,106.31,106.09,106.2,4428000000.0
2008-07-22 18:00:00,106.19,106.29,106.06,106.21,5740000000.0
2008-07-22 19:00:00,106.21,106.33,106.18,106.32,3015200000.0
2008-07-22 20:00:00,106.31,106.355,106.15,106.32,5251900000.0
2008-07-22 21:00:00,106.32,106.45,106.22,106.405,4883300000.0
2008-07-22 22:00:00,106.405,106.46,106.25,106.32,8161900001.0
2008-07-22 23:00:00,106.34,106.52,106.34,106.45,3012600007.0
2008-07-23 00:00:00,106.45,106.45,106.3,106.44,1057300006.0
2008-07-23 01:00:00,106.44,106.48,106.305,106.415,4281200009.0
2008-07-23 02:00:00,106.41,106.52,106.4,106.51,3930000006.0
2008-07-23 03:00:00,106.5,106.54,106.39,106.485,3473200000.0
2008-07-23 04:00:00,106.49,106.54,106.39,106.4,4385799998.0
2008-07-23 05:00:00,106.4,106.42,106.32,106.41,6497200014.0
2008-07-23 06:00:00,106.41,106.48,106.31,106.41,4346000000.0
2008-07-23 07:00:00,106.405,106.47,106.32,106.46,3295600000.0
2008-07-23 08:00:00,106.46,106.79,106.34,106.63,8376400000.0
2008-07-23 09:00:00,106.63,106.74,106.48,106.54,7705899998.0
2008-07-23 10:00:00,106.55,106.65,106.49,106.6,6902200000.0
2008-07-23 11:00:00,106.6,106.79,106.535,106.66,8843799999.0
2008-07-23 12:00:00,106.66,106.785,106.575,106.69,6752400000.0
2008-07-23 13:00:00,106.69,107.04,106.69,106.88,5311300000.0
2008-07-23 14:00:00,106.865,107.14,106.83,107.1,8037200000.0
2008-07-23 15:00:00,107.1,107.105,106.72,106.72,9309900000.0
2008-07-23 16:00:00,106.725,106.98,106.69,106.85,11771999999.0
2008-07-23 17:00:00,106.85,106.86,106.58,106.73,10477300000.0
2008-07-23 18:00:00,106.73,106.89,106.7,106.7,5043899999.0
2008-07-23 19:00:00,106.72,106.835,106.69,106.77,3803700000.0
2008-07-23 20:00:00,106.76,106.855,106.72,106.76,6210200000.0
2008-07-23 21:00:00,106.76,106.79,106.66,106.77,4453000000.0
2008-07-23 22:00:00,106.78,106.83,106.72,106.73,3623700000.0
2008-07-23 23:00:00,106.73,106.83,106.635,106.67,2385900002.0
2008-07-24 00:00:00,106.675,106.835,106.675,106.73,2500300000.0
2008-07-24 01:00:00,106.73,106.75,106.65,106.7,2840900001.0
2008-07-24 02:00:00,106.695,106.85,106.64,106.73,5015100000.0
2008-07-24 03:00:00,106.73,106.785,106.67,106.68,3627900000.0
2008-07-24 04:00:00,106.68,106.69,106.6,106.635,4334800000.0
2008-07-24 05:00:00,106.63,106.66,106.525,106.59,2867000000.0
2008-07-24 06:00:00,106.59,106.76,106.59,106.74,3182100000.0
2008-07-24 07:00:00,106.74,106.81,106.7,106.75,3789900000.0
2008-07-24 08:00:00,106.75,106.92,106.57,106.72,7823400000.0
2008-07-24 09:00:00,106.72,106.89,106.67,106.76,6825300000.0
2008-07-24 10:00:00,106.76,106.76,106.45,106.49,6472599999.0
2008-07-24 11:00:00,106.49,106.78,106.47,106.7,4636000000.0
2008-07-24 12:00:00,106.69,106.84,106.605,106.73,4819700000.0
2008-07-24 13:00:00,106.73,106.83,106.64,106.69,3798500000.0
2008-07-24 14:00:00,106.68,106.75,106.59,106.64,3650900003.0
2008-07-24 15:00:00,106.65,106.84,106.57,106.68,5184700000.0
2008-07-24 16:00:00,106.68,106.75,106.52,106.61,6552100001.0
2008-07-24 17:00:00,106.61,106.66,106.24,106.38,5603300000.0
2008-07-24 18:00:00,106.38,106.45,105.95,106.09,6447500000.0
2008-07-24 19:00:00,106.1,106.27,105.96,106.0,6918500000.0
2008-07-24 20:00:00,106.0,106.02,105.845,105.93,8159000000.0
2008-07-24 21:00:00,105.94,106.065,105.75,105.805,15585500012.0
2008-07-24 22:00:00,105.79,105.81,105.67,105.74,11009299993.0
2008-07-24 23:00:00,105.7,105.815,105.52,105.72,9682999911.0
2008-07-25 00:00:00,105.72,105.87,105.65,105.82,4377599982.0
2008-07-25 01:00:00,105.83,105.87,105.69,105.72,6224800000.0
2008-07-25 02:00:00,105.735,105.79,105.625,105.68,9342400000.0
2008-07-25 03:00:00,105.69,105.7,105.59,105.65,3978100000.0
2008-07-25 04:00:00,105.65,105.675,105.37,105.39,5596300000.0
2008-07-25 05:00:00,105.395,105.53,105.22,105.25,7176100000.0
2008-07-25 06:00:00,105.26,105.37,105.19,105.37,5550200000.0
2008-07-25 07:00:00,105.37,105.38,105.25,105.33,7746699999.0
2008-07-25 08:00:00,105.33,105.34,105.04,105.26,9950400001.0
2008-07-25 09:00:00,105.26,105.28,105.06,105.22,7930200000.0
2008-07-25 10:00:00,105.23,105.58,105.19,105.4,4717100000.0
2008-07-25 11:00:00,105.4,105.74,105.32,105.705,8529499998.0
2008-07-25 12:00:00,105.705,105.99,105.66,105.695,9748299999.0
2008-07-25 13:00:00,105.685,105.88,105.625,105.78,5810700000.0
2008-07-25 14:00:00,105.78,106.22,105.65,106.08,12273200000.0
2008-07-25 15:00:00,106.08,106.26,106.015,106.12,9793000004.0
2008-07-25 16:00:00,106.12,106.28,106.035,106.14,9818600002.0
2008-07-25 17:00:00,106.15,106.21,106.02,106.1,5483400000.0
2008-07-25 18:00:00,106.1,106.2,105.79,105.915,5726400000.0
2008-07-25 19:00:00,105.915,106.03,105.75,105.85,5897100000.0
2008-07-25 20:00:00,105.845,105.93,105.665,105.815,5335500000.0
2008-07-25 21:00:00,105.815,105.93,105.775,105.795,4336100001.0
2008-07-25 22:00:00,105.79,105.885,105.665,105.7,7688899995.0
2008-07-27 23:00:00,105.7,105.84,105.7,105.77,1329400000.0
2008-07-28 00:00:00,105.77,105.89,105.77,105.8,1936200002.0
2008-07-28 01:00:00,105.8,105.84,105.73,105.78,1387700005.0
2008-07-28 02:00:00,105.79,105.97,105.77,105.81,6315800005.0
2008-07-28 03:00:00,105.81,105.91,105.775,105.87,4653299992.0
2008-07-28 04:00:00,105.87,105.91,105.79,105.79,1581700001.0
2008-07-28 05:00:00,105.8,105.895,105.78,105.79,1806100000.0
2008-07-28 06:00:00,105.79,105.86,105.735,105.8,1666500000.0
2008-07-28 07:00:00,105.8,105.84,105.74,105.83,1704100000.0
2008-07-28 08:00:00,105.83,105.89,105.67,105.72,7606700000.0
2008-07-28 09:00:00,105.72,105.83,105.61,105.75,4347500000.0
2008-07-28 10:00:00,105.745,105.81,105.62,105.71,4816800001.0
2008-07-28 11:00:00,105.71,105.83,105.66,105.75,3810400000.0
2008-07-28 12:00:00,105.75,105.75,105.53,105.56,2233200000.0
2008-07-28 13:00:00,105.57,105.64,105.51,105.61,3692600000.0
2008-07-28 14:00:00,105.6,105.61,105.21,105.43,4478400000.0
2008-07-28 15:00:00,105.43,105.44,105.22,105.4,6613899981.0
2008-07-28 16:00:00,105.41,105.49,105.29,105.35,5361200000.0
2008-07-28 17:00:00,105.34,105.46,105.06,105.15,4457300000.0
2008-07-28 18:00:00,105.14,105.19,104.95,104.99,5090000000.0
2008-07-28 19:00:00,104.99,105.13,104.82,105.0,4580600000.0
2008-07-28 20:00:00,105.0,105.17,104.97,105.04,3988900000.0
2008-07-28 21:00:00,105.04,105.15,104.99,105.01,3726700000.0
2008-07-28 22:00:00,105.01,105.11,104.99,105.06,3049300000.0
2008-07-28 23:00:00,105.04,105.15,104.98,105.13,2322799998.0
2008-07-29 00:00:00,105.13,105.2,105.1,105.15,2462800002.0
2008-07-29 01:00:00,105.15,105.17,105.03,105.09,3053800000.0
2008-07-29 02:00:00,105.09,105.12,105.04,105.06,2157800000.0
2008-07-29 03:00:00,105.06,105.16,104.98,105.13,1677000000.0
2008-07-29 04:00:00,105.13,105.15,105.03,105.12,1196600000.0
2008-07-29 05:00:00,105.13,105.18,105.11,105.16,2183800000.0
2008-07-29 06:00:00,105.17,105.2,105.06,105.09,3209400000.0
2008-07-29 07:00:00,105.09,105.19,105.08,105.19,1946700000.0
2008-07-29 08:00:00,105.18,105.32,105.095,105.21,6559100000.0
2008-07-29 09:00:00,105.2,105.33,105.18,105.26,5058100000.0
2008-07-29 10:00:00,105.26,105.35,105.175,105.34,4590900000.0
2008-07-29 11:00:00,105.34,105.37,105.195,105.21,3778100000.0
2008-07-29 12:00:00,105.21,105.3,105.1,105.12,4296600000.0
2008-07-29 13:00:00,105.12,105.35,105.03,105.31,7747600000.0
2008-07-29 14:00:00,105.325,105.46,105.17,105.335,7684900000.0
2008-07-29 15:00:00,105.33,105.45,105.26,105.38,8250000000.0
2008-07-29 16:00:00,105.39,105.54,105.3,105.315,8668200000.0
2008-07-29 17:00:00,105.31,105.44,105.28,105.43,4189200000.0
2008-07-29 18:00:00,105.43,105.47,105.38,105.44,4389800000.0
2008-07-29 19:00:00,105.44,105.55,105.43,105.47,4466500000.0
2008-07-29 20:00:00,105.48,105.51,105.38,105.44,5784200000.0
2008-07-29 21:00:00,105.45,105.63,105.42,105.6,2361900001.0
2008-07-29 22:00:00,105.61,105.61,105.45,105.56,3020900000.0
2008-07-29 23:00:00,105.55,105.635,105.49,105.59,2718400000.0
2008-07-30 00:00:00,105.6,105.625,105.52,105.565,4259199999.0
2008-07-30 01:00:00,105.565,105.61,105.49,105.53,1409600000.0
2008-07-30 02:00:00,105.53,105.57,105.48,105.51,3376400000.0
2008-07-30 03:00:00,105.51,105.54,105.42,105.47,5109000000.0
2008-07-30 04:00:00,105.47,105.495,105.41,105.415,4810900001.0
2008-07-30 05:00:00,105.42,105.46,105.37,105.415,2801900000.0
2008-07-30 06:00:00,105.42,105.47,105.375,105.445,2307700000.0
2008-07-30 07:00:00,105.435,105.6,105.425,105.53,4923400000.0
2008-07-30 08:00:00,105.53,105.62,105.43,105.47,7397700000.0
2008-07-30 09:00:00,105.465,105.61,105.43,105.535,6199800002.0
2008-07-30 10:00:00,105.525,105.61,105.405,105.425,4741000000.0
2008-07-30 11:00:00,105.425,105.51,105.34,105.51,4506800000.0
2008-07-30 12:00:00,105.51,105.55,105.35,105.35,3515899999.0
2008-07-30 13:00:00,105.35,105.49,105.3,105.44,4333500000.0
2008-07-30 14:00:00,105.44,105.81,105.42,105.62,8025200000.0
2008-07-30 15:00:00,105.63,105.68,105.38,105.5,6404900003.0
2008-07-30 16:00:00,105.515,105.74,105.47,105.73,6675300000.0
2008-07-30 17:00:00,105.73,105.76,105.57,105.62,5332200000.0
2008-07-30 18:00:00,105.62,105.78,105.52,105.74,5344300000.0
2008-07-30 19:00:00,105.74,105.76,105.49,105.51,6266800000.0
2008-07-30 20:00:00,105.53,105.64,105.49,105.62,4450700000.0
2008-07-30 21:00:00,105.62,105.73,105.54,105.66,3139900000.0
2008-07-30 22:00:00,105.65,105.71,105.56,105.62,2071500000.0
2008-07-30 23:00:00,105.54,105.695,105.51,105.58,4743899941.0
2008-07-31 00:00:00,105.58,105.66,105.575,105.64,1682799996.0
2008-07-31 01:00:00,105.65,105.7,105.54,105.625,3219200000.0
2008-07-31 02:00:00,105.62,105.68,105.525,105.55,3485400000.0
2008-07-31 03:00:00,105.55,105.57,105.5,105.52,3656400000.0
2008-07-31 04:00:00,105.53,105.54,105.46,105.485,4002900000.0
2008-07-31 05:00:00,105.485,105.53,105.45,105.49,1963300000.0
2008-07-31 06:00:00,105.49,105.51,105.44,105.48,2715200000.0
2008-07-31 07:00:00,105.48,105.51,105.45,105.47,3091800000.0
2008-07-31 08:00:00,105.47,105.51,105.29,105.47,9893199994.0
2008-07-31 09:00:00,105.47,105.76,105.39,105.7,3992600000.0
2008-07-31 10:00:00,105.7,105.88,105.69,105.745,3529000000.0
2008-07-31 11:00:00,105.76,105.83,105.66,105.815,3097400000.0
2008-07-31 12:00:00,105.82,105.89,105.725,105.835,3522700000.0
2008-07-31 13:00:00,105.83,105.93,105.785,105.86,3843900000.0
2008-07-31 14:00:00,105.85,105.86,105.01,105.095,9342199996.0
2008-07-31 15:00:00,105.09,105.34,104.91,105.25,7672999996.0
2008-07-31 16:00:00,105.25,105.51,105.165,105.34,7110000000.0
2008-07-31 17:00:00,105.34,105.58,105.31,105.41,6400000000.0
2008-07-31 18:00:00,105.41,105.45,105.24,105.315,4947600000.0
2008-07-31 19:00:00,105.31,105.42,105.25,105.33,3164300000.0
2008-07-31 20:00:00,105.33,105.46,105.3,105.4,5278300000.0
2008-07-31 21:00:00,105.4,105.52,105.28,105.33,4617899998.0
2008-07-31 22:00:00,105.33,105.41,105.22,105.26,3358600000.0
2008-07-31 23:00:00,105.27,105.445,105.25,105.385,4206599993.0
2008-08-01 00:00:00,105.385,105.425,105.29,105.33,3231400000.0
2008-08-01 01:00:00,105.34,105.41,105.24,105.25,3955800000.0
2008-08-01 02:00:00,105.25,105.26,105.15,105.19,7010900000.0
2008-08-01 03:00:00,105.19,105.32,105.18,105.26,2196899998.0
2008-08-01 04:00:00,105.26,105.31,105.21,105.215,1593600000.0
2008-08-01 05:00:00,105.22,105.22,105.06,105.08,1606400000.0
2008-08-01 06:00:00,105.08,105.265,105.07,105.11,3615100001.0
2008-08-01 07:00:00,105.1,105.26,104.97,105.08,4216300001.0
2008-08-01 08:00:00,105.08,105.12,104.755,104.84,9186900000.0
2008-08-01 09:00:00,104.83,104.86,104.6,104.66,5947200000.0
2008-08-01 10:00:00,104.67,104.86,104.65,104.84,4596100000.0
2008-08-01 11:00:00,104.84,105.07,104.78,104.89,7750600000.0
2008-08-01 12:00:00,104.88,105.03,104.83,104.95,7173900000.0
2008-08-01 13:00:00,104.95,104.95,104.78,104.79,6262400000.0
2008-08-01 14:00:00,104.8,104.86,104.38,104.75,11040799998.0
2008-08-01 15:00:00,104.75,104.84,104.53,104.64,7228600000.0
2008-08-01 16:00:00,104.64,104.86,104.5,104.61,7972800000.0
2008-08-01 17:00:00,104.61,105.03,104.56,104.935,4543600000.0
2008-08-01 18:00:00,104.935,105.1,104.805,104.93,7457900000.0
2008-08-01 19:00:00,104.93,105.09,104.93,105.03,6507600000.0
2008-08-01 20:00:00,105.03,105.06,104.8,104.81,4973400000.0
2008-08-01 21:00:00,104.81,104.96,104.72,104.89,5748100000.0
2008-08-01 22:00:00,104.895,104.925,104.72,104.76,5868000000.0
2008-08-03 23:00:00,104.8,104.845,104.765,104.8,316600000.0
2008-08-04 00:00:00,104.8,104.81,104.67,104.675,1036700000.0
2008-08-04 01:00:00,104.675,104.72,104.495,104.59,3387300000.0
2008-08-04 02:00:00,104.59,104.77,104.53,104.62,4326300000.0
2008-08-04 03:00:00,104.63,104.65,104.54,104.57,4414699991.0
2008-08-04 04:00:00,104.57,104.69,104.55,104.66,4003199994.0
2008-08-04 05:00:00,104.66,104.89,104.6,104.82,4928300001.0
2008-08-04 06:00:00,104.83,104.955,104.79,104.955,3824600000.0
2008-08-04 07:00:00,104.955,104.98,104.82,104.84,4423000000.0
2008-08-04 08:00:00,104.84,104.875,104.705,104.79,7064000000.0
2008-08-04 09:00:00,104.79,104.98,104.74,104.74,6211100000.0
2008-08-04 10:00:00,104.735,104.97,104.72,104.95,4267400000.0
2008-08-04 11:00:00,104.95,104.985,104.77,104.85,4499999996.0
2008-08-04 12:00:00,104.85,104.98,104.69,104.77,5818800000.0
2008-08-04 13:00:00,104.77,105.0,104.69,104.96,4476800000.0
2008-08-04 14:00:00,104.96,105.07,104.93,105.01,5222100000.0
2008-08-04 15:00:00,105.01,105.03,104.86,104.88,5312500000.0
2008-08-04 16:00:00,104.875,105.01,104.66,104.66,5700900000.0
2008-08-04 17:00:00,104.66,104.75,104.335,104.49,8815000001.0
2008-08-04 18:00:00,104.495,104.53,104.39,104.39,5002500000.0
2008-08-04 19:00:00,104.39,104.48,104.35,104.43,6053600000.0
2008-08-04 20:00:00,104.43,104.48,104.38,104.42,8284800000.0
2008-08-04 21:00:00,104.42,104.5,104.38,104.45,5227200000.0
2008-08-04 22:00:00,104.46,104.48,104.38,104.41,1610300000.0
2008-08-04 23:00:00,104.39,104.41,104.325,104.36,3767600000.0
2008-08-05 00:00:00,104.36,104.42,104.32,104.36,2164500000.0
2008-08-05 01:00:00,104.37,104.4,104.29,104.38,2183300000.0
2008-08-05 02:00:00,104.38,104.39,104.04,104.105,5969200000.0
2008-08-05 03:00:00,104.1,104.21,104.07,104.17,4889600001.0
2008-08-05 04:00:00,104.17,104.23,104.13,104.14,2885000000.0
2008-08-05 05:00:00,104.14,104.22,104.09,104.13,1859700000.0
2008-08-05 06:00:00,104.13,104.17,103.83,103.85,5477100000.0
2008-08-05 07:00:00,103.85,103.94,103.75,103.88,6206900000.0
2008-08-05 08:00:00,103.88,103.94,103.405,103.42,8920000000.0
2008-08-05 09:00:00,103.41,103.56,103.27,103.39,7687400000.0
2008-08-05 10:00:00,103.4,103.77,103.38,103.695,7484500000.0
2008-08-05 11:00:00,103.7,103.92,103.46,103.47,8894799999.0
2008-08-05 12:00:00,103.48,103.7,103.405,103.53,6829200000.0
2008-08-05 13:00:00,103.53,103.54,103.2,103.31,11281000000.0
2008-08-05 14:00:00,103.31,103.55,103.22,103.545,8036900000.0
2008-08-05 15:00:00,103.55,103.89,103.515,103.84,6560400001.0
2008-08-05 16:00:00,103.84,103.99,103.7,103.71,6321000000.0
2008-08-05 17:00:00,103.71,103.81,103.6,103.77,5493500000.0
2008-08-05 18:00:00,103.78,103.84,103.7,103.82,3647700000.0
2008-08-05 19:00:00,103.83,103.83,103.685,103.735,6802200000.0
2008-08-05 20:00:00,103.735,103.9,103.485,103.73,9274200002.0
2008-08-05 21:00:00,103.725,103.87,103.595,103.87,3513800000.0
2008-08-05 22:00:00,103.87,103.89,103.73,103.79,2292800000.0
2008-08-05 23:00:00,103.79,103.895,103.77,103.83,2419400000.0
2008-08-06 00:00:00,103.83,103.83,103.74,103.795,2198800000.0
2008-08-06 01:00:00,103.8,103.89,103.78,103.86,3045900000.0
2008-08-06 02:00:00,103.86,103.975,103.86,103.955,5740700000.0
2008-08-06 03:00:00,103.955,104.0,103.83,103.895,3343900000.0
2008-08-06 04:00:00,103.895,103.93,103.87,103.92,3424200000.0
2008-08-06 05:00:00,103.92,103.95,103.88,103.92,2305900000.0
2008-08-06 06:00:00,103.92,103.93,103.83,103.91,2990300000.0
2008-08-06 07:00:00,103.91,103.93,103.78,103.895,5580500000.0
2008-08-06 08:00:00,103.895,104.14,103.855,104.01,7926700000.0
2008-08-06 09:00:00,104.01,104.16,103.96,103.96,5051000000.0
2008-08-06 10:00:00,103.96,104.08,103.84,103.86,4763300000.0
2008-08-06 11:00:00,103.85,104.115,103.765,104.05,8157500000.0
2008-08-06 12:00:00,104.05,104.07,103.895,104.02,11337500000.0
2008-08-06 13:00:00,104.02,104.05,103.89,104.0,8311500000.0
2008-08-06 14:00:00,104.0,104.18,103.96,104.045,9078500000.0
2008-08-06 15:00:00,104.045,104.285,103.92,104.18,14206800000.0
2008-08-06 16:00:00,104.17,104.43,104.17,104.32,10159700000.0
2008-08-06 17:00:00,104.33,104.49,104.265,104.46,10797000000.0
2008-08-06 18:00:00,104.46,104.75,104.44,104.56,10892299999.0
2008-08-06 19:00:00,104.56,104.72,104.52,104.615,9462399999.0
2008-08-06 20:00:00,104.615,104.65,104.55,104.56,6163500000.0
2008-08-06 21:00:00,104.56,104.77,104.52,104.75,6183100002.0
2008-08-06 22:00:00,104.75,104.8,104.59,104.61,5589800000.0
2008-08-06 23:00:00,104.615,104.64,104.52,104.54,3863400000.0
2008-08-07 00:00:00,104.54,104.64,104.44,104.605,6557099995.0
2008-08-07 01:00:00,104.595,104.63,104.47,104.49,4681900000.0
2008-08-07 02:00:00,104.48,104.5,104.37,104.44,2855300000.0
2008-08-07 03:00:00,104.44,104.565,104.31,104.43,5704800003.0
2008-08-07 04:00:00,104.43,104.55,104.42,104.54,6480400000.0
2008-08-07 05:00:00,104.54,104.575,104.485,104.53,3271700000.0
2008-08-07 06:00:00,104.53,104.66,104.52,104.65,1315700000.0
2008-08-07 07:00:00,104.66,104.76,104.58,104.705,1420100000.0
2008-08-07 08:00:00,104.715,104.76,104.6,104.64,5750200002.0
2008-08-07 09:00:00,104.64,104.67,104.545,104.61,4394400000.0
2008-08-07 10:00:00,104.61,104.67,104.52,104.57,4864200000.0
2008-08-07 11:00:00,104.57,104.62,104.4,104.5,5634200000.0
2008-08-07 12:00:00,104.5,104.57,104.4,104.45,6092700000.0
2008-08-07 13:00:00,104.45,104.505,104.32,104.37,4520800000.0
2008-08-07 14:00:00,104.36,104.52,104.22,104.22,11861100000.0
2008-08-07 15:00:00,104.23,104.27,104.12,104.24,11733900001.0
2008-08-07 16:00:00,104.24,104.49,104.19,104.2,10418000000.0
2008-08-07 17:00:00,104.21,104.31,103.95,104.11,9671300000.0
2008-08-07 18:00:00,104.11,104.15,103.98,104.11,9473600000.0
2008-08-07 19:00:00,104.11,104.14,103.985,104.02,6019600001.0
2008-08-07 20:00:00,104.025,104.08,103.915,104.03,3369400000.0
2008-08-07 21:00:00,104.025,104.07,103.83,103.91,4120900000.0
2008-08-07 22:00:00,103.91,103.99,103.87,103.905,2250600000.0
2008-08-07 23:00:00,103.905,103.925,103.73,103.855,3782700001.0
2008-08-08 00:00:00,103.85,103.99,103.84,103.975,3210000000.0
2008-08-08 01:00:00,103.975,104.02,103.88,103.905,5675600001.0
2008-08-08 02:00:00,103.905,104.02,103.745,103.95,17152100002.0
2008-08-08 03:00:00,103.95,103.985,103.84,103.98,9480399999.0
2008-08-08 04:00:00,103.98,104.03,103.79,103.83,7593600003.0
2008-08-08 05:00:00,103.83,103.955,103.755,103.84,8333200008.0
2008-08-08 06:00:00,103.84,103.915,103.77,103.89,8781700006.0
2008-08-08 07:00:00,103.89,104.065,103.825,103.9,8289200000.0
2008-08-08 08:00:00,103.905,104.095,103.78,104.06,20128000002.0
2008-08-08 09:00:00,104.06,104.2,103.94,103.95,14736599999.0
2008-08-08 10:00:00,103.96,104.07,103.94,103.98,13735200000.0
2008-08-08 11:00:00,103.97,103.99,103.51,103.77,13968000000.0
2008-08-08 12:00:00,103.78,103.81,103.18,103.4,13968000000.0
2008-08-08 13:00:00,103.39,103.4,102.77,102.885,14177300000.0
2008-08-08 14:00:00,102.88,103.16,102.835,103.04,18264600000.0
2008-08-08 15:00:00,103.035,103.14,102.88,102.97,11355000000.0
2008-08-08 16:00:00,102.97,103.48,102.94,103.015,19936399999.0
2008-08-08 17:00:00,103.03,103.27,103.0,103.08,16662399996.0
2008-08-08 18:00:00,103.1,103.25,102.99,103.245,7031700000.0
2008-08-08 19:00:00,103.245,103.34,103.19,103.24,2587500000.0
2008-08-08 20:00:00,103.24,103.31,103.155,103.165,3777900000.0
2008-08-08 21:00:00,103.17,103.39,103.15,103.23,3718000000.0
2008-08-08 22:00:00,103.235,103.385,103.175,103.28,5486000002.0
2008-08-10 23:00:00,103.22,103.37,103.205,103.27,705300000.0
2008-08-11 00:00:00,103.27,103.355,103.095,103.14,1532600000.0
2008-08-11 01:00:00,103.14,103.17,102.69,102.75,8072600012.0
2008-08-11 02:00:00,102.745,103.01,102.67,102.97,6876700003.0
2008-08-11 03:00:00,102.97,103.15,102.945,103.14,5658000006.0
2008-08-11 04:00:00,103.15,103.15,103.02,103.12,2270900000.0
2008-08-11 05:00:00,103.115,103.13,103.015,103.08,1841500002.0
2008-08-11 06:00:00,103.08,103.34,103.07,103.255,3384400000.0
2008-08-11 07:00:00,103.25,103.385,103.17,103.28,4803699999.0
2008-08-11 08:00:00,103.28,103.35,102.96,103.025,4465799999.0
2008-08-11 09:00:00,103.02,103.19,102.92,103.12,1995199996.0
2008-08-11 10:00:00,103.12,103.42,102.955,103.34,14120399994.0
2008-08-11 11:00:00,103.34,103.38,103.11,103.25,9029000003.0
2008-08-11 12:00:00,103.26,103.29,102.84,102.88,5073300000.0
2008-08-11 13:00:00,102.88,103.1,102.88,102.95,5362700000.0
2008-08-11 14:00:00,102.96,103.04,102.75,102.89,8375400000.0
2008-08-11 15:00:00,102.89,103.05,102.85,102.98,9200600000.0
2008-08-11 16:00:00,102.98,103.21,102.875,102.92,9439000000.0
2008-08-11 17:00:00,102.91,103.165,102.91,103.12,6398300000.0
2008-08-11 18:00:00,103.11,103.16,103.015,103.13,4535300001.0
2008-08-11 19:00:00,103.14,103.18,102.965,103.045,3909200000.0
2008-08-11 20:00:00,103.05,103.1,102.82,102.945,4388199998.0
2008-08-11 21:00:00,102.94,103.03,102.89,103.0,2599900000.0
2008-08-11 22:00:00,103.0,103.07,102.89,102.92,2125900000.0
2008-08-11 23:00:00,102.88,102.965,102.87,102.945,4482600009.0
2008-08-12 00:00:00,102.94,102.995,102.88,102.96,6944200024.0
2008-08-12 01:00:00,102.97,103.05,102.92,102.98,8573500010.0
2008-08-12 02:00:00,102.98,103.095,102.92,103.07,9771900005.0
2008-08-12 03:00:00,103.07,103.155,102.74,102.78,18073700006.0
2008-08-12 04:00:00,102.775,102.91,102.75,102.84,7347900001.0
2008-08-12 05:00:00,102.86,102.945,102.82,102.91,3162400000.0
2008-08-12 06:00:00,102.91,103.01,102.87,102.93,6238800001.0
2008-08-12 07:00:00,102.935,103.05,102.825,102.885,20302600007.0
2008-08-12 08:00:00,102.88,103.035,102.66,102.895,21495999998.0
2008-08-12 09:00:00,102.9,102.92,102.585,102.65,24588000005.0
2008-08-12 10:00:00,102.65,102.86,102.605,102.82,17601700006.0
2008-08-12 11:00:00,102.825,103.1,102.755,102.98,20262100002.0
2008-08-12 12:00:00,102.975,103.01,102.855,102.935,15438200000.0
2008-08-12 13:00:00,102.93,103.0,102.79,102.915,16823400002.0
2008-08-12 14:00:00,102.92,103.295,102.815,103.16,27799600016.0
2008-08-12 15:00:00,103.155,103.32,103.09,103.18,29832900041.0
2008-08-12 16:00:00,103.18,103.215,102.935,103.195,33172500015.0
2008-08-12 17:00:00,103.195,103.2,102.965,103.145,23005400002.0
2008-08-12 18:00:00,103.155,103.33,103.06,103.145,16114400001.0
2008-08-12 19:00:00,103.145,103.34,103.14,103.195,16836300001.0
2008-08-12 20:00:00,103.195,103.24,103.045,103.07,15639300000.0
2008-08-12 21:00:00,103.07,103.09,102.8,102.845,10712500000.0
2008-08-12 22:00:00,102.845,102.855,102.66,102.7,5373400000.0
2008-08-12 23:00:00,102.695,102.695,102.505,102.61,12097799929.0
2008-08-13 00:00:00,102.615,102.705,102.415,102.535,6038999999.0
2008-08-13 01:00:00,102.53,102.645,102.345,102.405,9702700009.0
2008-08-13 02:00:00,102.41,102.42,101.995,102.005,8562500000.0
2008-08-13 03:00:00,102.005,102.16,101.875,101.975,7668799996.0
2008-08-13 04:00:00,101.97,101.98,101.575,101.755,8343400000.0
2008-08-13 05:00:00,101.75,102.11,101.73,102.06,4250700000.0
2008-08-13 06:00:00,102.06,102.22,102.045,102.195,3426500000.0
2008-08-13 07:00:00,102.19,102.295,101.91,102.125,9669700000.0
2008-08-13 08:00:00,102.115,102.27,102.035,102.195,30662900002.0
2008-08-13 09:00:00,102.205,102.42,102.12,102.17,21946100000.0
2008-08-13 10:00:00,102.17,102.33,102.08,102.22,14384400000.0
2008-08-13 11:00:00,102.22,102.43,101.95,102.015,14944799993.0
2008-08-13 12:00:00,102.01,102.11,101.645,101.805,14749899996.0
2008-08-13 13:00:00,101.8,101.89,101.685,101.78,12141899999.0
2008-08-13 14:00:00,101.78,101.945,101.615,101.79,14166399999.0
2008-08-13 15:00:00,101.795,101.945,101.545,101.66,16043000003.0
2008-08-13 16:00:00,101.655,101.85,101.5,101.735,20233500001.0
2008-08-13 17:00:00,101.74,101.995,101.66,101.98,14679000000.0
2008-08-13 18:00:00,101.98,102.305,101.97,102.295,11514699999.0
2008-08-13 19:00:00,102.305,103.185,102.3,102.955,15910999997.0
2008-08-13 20:00:00,102.955,103.185,102.825,103.09,9965200000.0
2008-08-13 21:00:00,103.09,103.115,102.985,103.08,11839400000.0
2008-08-13 22:00:00,103.08,103.17,103.045,103.045,6600500000.0
2008-08-13 23:00:00,103.045,103.045,102.86,103.02,9115099921.0
2008-08-14 00:00:00,103.02,103.16,102.855,103.07,8679600006.0
2008-08-14 01:00:00,103.06,103.06,102.54,102.745,17726200056.0
2008-08-14 02:00:00,102.735,103.135,102.71,102.85,9508100008.0
2008-08-14 03:00:00,102.85,102.955,102.745,102.81,8291899997.0
2008-08-14 04:00:00,102.81,102.97,102.8,102.965,7197699998.0
2008-08-14 05:00:00,102.965,102.99,102.765,102.9,7007499995.0
2008-08-14 06:00:00,102.9,102.97,102.88,102.93,5899300000.0
2008-08-14 07:00:00,102.93,103.06,102.93,102.97,4691399998.0
2008-08-14 08:00:00,102.97,103.125,102.94,103.005,9627900001.0
2008-08-14 09:00:00,102.995,103.335,102.925,103.12,10650300000.0
2008-08-14 10:00:00,103.12,103.31,103.115,103.205,7439100000.0
2008-08-14 11:00:00,103.2,103.245,103.07,103.185,6214200000.0
2008-08-14 12:00:00,103.185,103.35,103.09,103.305,6997500000.0
2008-08-14 13:00:00,103.315,103.695,103.245,103.69,7032700000.0
2008-08-14 14:00:00,103.7,103.745,103.255,103.32,18701199997.0
2008-08-14 15:00:00,103.32,103.36,102.99,103.01,12279200001.0
2008-08-14 16:00:00,102.995,103.29,102.89,103.16,12366999999.0
2008-08-14 17:00:00,103.155,103.41,103.125,103.305,10244000000.0
2008-08-14 18:00:00,103.305,103.375,103.165,103.225,10242999999.0
2008-08-14 19:00:00,103.22,103.34,103.09,103.215,6465399999.0
2008-08-14 20:00:00,103.215,103.26,103.095,103.225,8299800000.0
2008-08-14 21:00:00,103.225,103.24,102.91,103.075,8350600000.0
2008-08-14 22:00:00,103.08,103.17,103.005,103.14,6334500000.0
2008-08-14 23:00:00,103.14,103.165,102.94,103.04,6176699983.0
2008-08-15 00:00:00,103.04,103.13,102.98,103.005,11990500022.0
2008-08-15 01:00:00,103.005,103.15,102.975,102.99,9435000045.0
2008-08-15 02:00:00,102.985,103.1,102.81,102.93,14313100029.0
2008-08-15 03:00:00,102.925,103.34,102.87,103.225,13791199980.0
2008-08-15 04:00:00,103.225,103.275,103.125,103.24,8076000000.0
2008-08-15 05:00:00,103.24,103.31,103.175,103.215,5571900000.0
2008-08-15 06:00:00,103.225,103.355,103.175,103.335,5315500001.0
2008-08-15 07:00:00,103.335,103.415,103.195,103.25,11856900001.0
2008-08-15 08:00:00,103.25,103.305,103.1,103.245,12031500001.0
2008-08-15 09:00:00,103.245,103.41,103.11,103.26,8207500000.0
2008-08-15 10:00:00,103.27,103.505,103.23,103.455,8773400000.0
2008-08-15 11:00:00,103.45,103.745,103.44,103.56,6699399999.0
2008-08-15 12:00:00,103.56,103.64,103.45,103.51,5919000000.0
2008-08-15 13:00:00,103.525,103.68,103.51,103.585,5837000000.0
2008-08-15 14:00:00,103.59,104.34,103.555,104.305,13464100000.0
2008-08-15 15:00:00,104.31,104.325,104.02,104.07,14220199999.0
2008-08-15 16:00:00,104.075,104.095,103.565,103.78,16473700000.0
2008-08-15 17:00:00,103.775,104.195,103.65,104.11,10220300000.0
2008-08-15 18:00:00,104.115,104.18,103.865,104.06,6848100000.0
2008-08-15 19:00:00,104.065,104.29,104.05,104.185,4060800000.0
2008-08-15 20:00:00,104.18,104.39,104.16,104.305,4754100000.0
2008-08-15 21:00:00,104.315,104.4,104.28,104.345,7171399999.0
2008-08-15 22:00:00,104.35,104.38,104.185,104.255,3721800000.0
2008-08-17 23:00:00,104.26,104.33,104.165,104.175,1755700000.0
2008-08-18 00:00:00,104.18,104.225,104.05,104.12,3043400001.0
2008-08-18 01:00:00,104.12,104.18,104.04,104.16,8084300075.0
2008-08-18 02:00:00,104.16,104.17,103.9,104.135,23489100041.0
2008-08-18 03:00:00,104.14,104.305,104.12,104.225,6530300000.0
2008-08-18 04:00:00,104.23,104.26,104.125,104.15,3477600000.0
2008-08-18 05:00:00,104.155,104.18,104.09,104.13,4022600004.0
2008-08-18 06:00:00,104.13,104.25,104.13,104.245,4814100001.0
2008-08-18 07:00:00,104.245,104.245,104.115,104.205,5754200000.0
2008-08-18 08:00:00,104.205,104.435,104.165,104.29,19920399997.0
2008-08-18 09:00:00,104.29,104.37,104.09,104.13,11784199997.0
2008-08-18 10:00:00,104.13,104.215,103.885,103.99,14676400000.0
2008-08-18 11:00:00,103.97,104.06,103.805,103.855,10929599997.0
2008-08-18 12:00:00,103.855,103.95,103.82,103.87,7886900000.0
2008-08-18 13:00:00,103.865,104.135,103.865,104.045,7133299999.0
2008-08-18 14:00:00,104.045,104.31,104.015,104.08,9584900001.0
2008-08-18 15:00:00,104.085,104.26,104.04,104.07,7633400000.0
2008-08-18 16:00:00,104.07,104.1,103.64,103.825,13578099999.0
2008-08-18 17:00:00,103.815,103.855,103.72,103.77,4881500000.0
2008-08-18 18:00:00,103.78,103.9,103.62,103.625,9311100000.0
2008-08-18 19:00:00,103.625,103.71,103.47,103.555,7051499998.0
2008-08-18 20:00:00,103.55,103.585,103.425,103.525,8017100000.0
2008-08-18 21:00:00,103.525,103.605,103.35,103.385,8085400000.0
2008-08-18 22:00:00,103.38,103.44,103.305,103.42,6147500005.0
2008-08-18 23:00:00,103.42,103.475,103.345,103.46,5985299996.0
2008-08-19 00:00:00,103.46,103.51,103.36,103.42,5191000002.0
2008-08-19 01:00:00,103.42,103.48,103.375,103.445,4933400000.0
2008-08-19 02:00:00,103.445,103.485,103.135,103.145,10815099999.0
2008-08-19 03:00:00,103.145,103.235,103.035,103.175,9343899996.0
2008-08-19 04:00:00,103.175,103.21,103.09,103.13,1988500000.0
2008-08-19 05:00:00,103.135,103.2,103.105,103.2,1735399999.0
2008-08-19 06:00:00,103.2,103.355,103.135,103.345,2861200000.0
2008-08-19 07:00:00,103.35,103.45,103.305,103.375,2906800000.0
2008-08-19 08:00:00,103.38,103.49,103.245,103.275,13518600000.0
2008-08-19 09:00:00,103.275,103.285,103.125,103.26,15619100002.0
2008-08-19 10:00:00,103.26,103.36,103.175,103.28,11285200003.0
2008-08-19 11:00:00,103.285,103.325,103.14,103.195,9208499996.0
2008-08-19 12:00:00,103.2,103.25,102.935,103.0,8307800000.0
2008-08-19 13:00:00,103.01,103.06,102.895,102.965,6544300000.0
2008-08-19 14:00:00,102.96,103.18,102.95,103.04,12700299996.0
2008-08-19 15:00:00,103.045,103.27,102.94,103.005,14488900000.0
2008-08-19 16:00:00,103.0,103.26,102.96,103.16,11037200000.0
2008-08-19 17:00:00,103.155,103.43,103.105,103.385,13008599999.0
2008-08-19 18:00:00,103.39,103.42,103.245,103.325,11921700000.0
2008-08-19 19:00:00,103.32,103.45,103.255,103.285,8216000000.0
2008-08-19 20:00:00,103.28,103.39,103.255,103.275,8296599999.0
2008-08-19 21:00:00,103.275,103.39,103.245,103.375,5588600000.0
2008-08-19 22:00:00,103.375,103.525,103.32,103.355,5458000000.0
2008-08-19 23:00:00,103.375,103.395,103.3,103.345,6206900011.0
2008-08-20 00:00:00,103.35,103.42,103.245,103.315,3460900011.0
2008-08-20 01:00:00,103.315,103.45,103.285,103.395,4545200003.0
2008-08-20 02:00:00,103.4,103.58,103.39,103.55,6215500005.0
2008-08-20 03:00:00,103.545,103.575,103.48,103.5,2345100000.0
2008-08-20 04:00:00,103.495,103.565,103.47,103.53,2569500000.0
2008-08-20 05:00:00,103.53,103.56,103.495,103.505,1800700000.0
2008-08-20 06:00:00,103.505,103.525,103.39,103.435,4736900000.0
2008-08-20 07:00:00,103.43,103.45,103.345,103.375,6576200000.0
2008-08-20 08:00:00,103.375,103.71,103.375,103.66,18383600000.0
2008-08-20 09:00:00,103.66,103.745,103.445,103.5,15066800006.0
2008-08-20 10:00:00,103.52,103.605,103.39,103.47,15107900001.0
2008-08-20 11:00:00,103.465,103.615,103.365,103.46,10727099999.0
2008-08-20 12:00:00,103.46,103.51,103.335,103.455,6375800001.0
2008-08-20 13:00:00,103.455,103.605,103.395,103.52,6190100000.0
2008-08-20 14:00:00,103.52,104.035,103.52,103.81,13326999996.0
2008-08-20 15:00:00,103.81,103.89,103.485,103.565,16760000005.0
2008-08-20 16:00:00,103.56,103.64,103.125,103.305,19664699999.0
2008-08-20 17:00:00,103.3,103.49,103.3,103.46,13146399996.0
2008-08-20 18:00:00,103.46,103.545,103.305,103.345,7959000000.0
2008-08-20 19:00:00,103.345,103.445,103.305,103.415,4928000000.0
2008-08-20 20:00:00,103.415,103.435,103.275,103.335,8523400000.0
2008-08-20 21:00:00,103.34,103.52,103.31,103.42,5639400000.0
2008-08-20 22:00:00,103.425,103.65,103.405,103.625,3728000000.0
2008-08-20 23:00:00,103.625,103.645,103.465,103.58,5285700000.0
2008-08-21 00:00:00,103.58,103.58,103.49,103.515,3312799997.0
2008-08-21 01:00:00,103.52,103.535,103.415,103.49,6730900010.0
2008-08-21 02:00:00,103.49,103.585,103.33,103.565,9966900001.0
2008-08-21 03:00:00,103.56,103.565,103.415,103.5,7394900000.0
2008-08-21 04:00:00,103.5,103.67,103.455,103.525,6520800000.0
2008-08-21 05:00:00,103.525,103.56,103.445,103.455,4845400000.0
2008-08-21 06:00:00,103.455,103.56,103.43,103.51,5256500000.0
2008-08-21 07:00:00,103.505,103.52,102.98,102.985,14198900000.0
2008-08-21 08:00:00,102.995,103.105,102.75,102.82,21824900008.0
2008-08-21 09:00:00,102.825,103.015,102.755,102.87,17716600001.0
2008-08-21 10:00:00,102.87,102.945,102.64,102.82,19209199995.0
2008-08-21 11:00:00,102.82,102.965,102.66,102.82,15195700001.0
2008-08-21 12:00:00,102.82,102.965,102.585,102.63,13479699994.0
2008-08-21 13:00:00,102.645,102.925,102.49,102.755,21711100002.0
2008-08-21 14:00:00,102.755,102.84,102.63,102.73,23632999989.0
2008-08-21 15:00:00,102.73,103.235,102.72,103.17,25531400004.0
2008-08-21 16:00:00,103.17,103.64,103.01,103.61,30636600001.0
2008-08-21 17:00:00,103.605,103.685,103.385,103.62,19283100001.0
2008-08-21 18:00:00,103.62,103.805,103.6,103.77,13016200000.0
2008-08-21 19:00:00,103.77,103.82,103.635,103.76,13909400000.0
2008-08-21 20:00:00,103.76,103.94,103.72,103.88,13380400000.0
2008-08-21 21:00:00,103.88,104.01,103.87,103.94,11066300000.0
2008-08-21 22:00:00,103.94,104.01,103.85,103.94,11221600000.0
2008-08-21 23:00:00,103.945,103.965,103.77,103.84,2296100000.0
2008-08-22 00:00:00,103.845,103.945,103.77,103.905,5633099998.0
2008-08-22 01:00:00,103.905,103.92,103.775,103.79,4400800000.0
2008-08-22 02:00:00,103.79,104.015,103.79,103.97,7966100000.0
2008-08-22 03:00:00,103.97,104.045,103.865,104.005,6222100000.0
2008-08-22 04:00:00,104.0,104.215,103.96,104.215,6511300000.0
2008-08-22 05:00:00,104.215,104.395,104.19,104.25,8984900000.0
2008-08-22 06:00:00,104.25,104.31,104.21,104.26,7055100000.0
2008-08-22 07:00:00,104.26,104.33,104.165,104.235,6578700000.0
2008-08-22 08:00:00,104.23,104.59,104.185,104.5,16240500002.0
2008-08-22 09:00:00,104.5,104.655,104.43,104.565,24439700001.0
2008-08-22 10:00:00,104.565,104.69,104.46,104.535,21948300003.0
2008-08-22 11:00:00,104.535,104.55,104.29,104.36,16655200005.0
2008-08-22 12:00:00,104.36,104.555,104.36,104.47,16383700005.0
2008-08-22 13:00:00,104.47,104.94,104.455,104.77,21912600011.0
2008-08-22 14:00:00,104.765,105.05,104.675,105.005,16753000006.0
2008-08-22 15:00:00,105.005,105.205,104.99,105.15,17899000000.0
2008-08-22 16:00:00,105.15,105.3,104.99,105.01,21749200001.0
2008-08-22 17:00:00,105.005,105.1,104.885,105.055,13610500001.0
2008-08-22 18:00:00,105.055,105.11,104.975,105.02,8944799999.0
2008-08-22 19:00:00,105.015,105.255,104.985,105.155,8453300002.0
2008-08-22 20:00:00,105.145,105.225,104.925,104.985,12680400001.0
2008-08-22 21:00:00,104.985,105.07,104.905,104.94,8015800000.0
2008-08-22 22:00:00,104.94,105.14,104.925,105.095,4020300000.0
2008-08-24 23:00:00,104.87,104.93,104.78,104.915,5415900000.0
2008-08-25 00:00:00,104.925,105.07,104.92,104.95,10278300002.0
2008-08-25 01:00:00,104.95,105.065,104.85,104.985,6223600020.0
2008-08-25 02:00:00,104.98,105.115,104.815,104.905,11087200006.0
2008-08-25 03:00:00,104.9,104.98,104.81,104.965,6292800000.0
2008-08-25 04:00:00,104.965,104.965,104.76,104.83,3991800000.0
2008-08-25 05:00:00,104.83,104.9,104.735,104.765,3052600000.0
2008-08-25 06:00:00,104.77,104.82,104.71,104.77,3171400000.0
2008-08-25 07:00:00,104.77,104.87,104.625,104.825,6928700000.0
2008-08-25 08:00:00,104.815,104.92,104.735,104.765,10393300000.0
2008-08-25 09:00:00,104.765,104.835,104.67,104.83,7001000000.0
2008-08-25 10:00:00,104.84,104.94,104.76,104.82,5555600000.0
2008-08-25 11:00:00,104.815,104.87,104.745,104.84,6357400001.0
2008-08-25 12:00:00,104.835,105.07,104.745,105.015,9669900000.0
2008-08-25 13:00:00,105.015,105.14,104.955,105.135,8525100000.0
2008-08-25 14:00:00,105.13,105.23,104.76,104.8,12300200000.0
2008-08-25 15:00:00,104.8,104.865,104.635,104.735,12179800003.0
2008-08-25 16:00:00,104.745,104.87,104.515,104.595,12502400000.0
2008-08-25 17:00:00,104.585,104.645,104.24,104.245,11122600000.0
2008-08-25 18:00:00,104.245,104.26,103.85,103.88,14815000000.0
2008-08-25 19:00:00,103.89,104.155,103.885,104.06,9119900000.0
2008-08-25 20:00:00,104.06,104.135,103.985,104.03,6419300000.0
2008-08-25 21:00:00,104.03,104.105,104.005,104.005,3405200000.0
2008-08-25 22:00:00,104.005,104.04,103.855,103.94,3016300001.0
2008-08-25 23:00:00,103.945,104.1,103.88,104.015,2778500002.0
2008-08-26 00:00:00,104.02,104.135,103.965,104.035,4261700011.0
2008-08-26 01:00:00,104.035,104.065,103.71,103.965,7661800008.0
2008-08-26 02:00:00,103.97,104.115,103.885,104.04,8045500004.0
2008-08-26 03:00:00,104.035,104.09,103.97,104.04,2412200000.0
2008-08-26 04:00:00,104.035,104.16,103.975,104.03,2345500000.0
2008-08-26 05:00:00,104.03,104.22,104.02,104.16,4554700000.0
2008-08-26 06:00:00,104.16,104.325,104.125,104.28,7264900000.0
2008-08-26 07:00:00,104.28,104.35,104.16,104.225,11030300000.0
2008-08-26 08:00:00,104.225,104.25,104.095,104.195,18043800001.0
2008-08-26 09:00:00,104.195,104.395,104.17,104.39,13501200000.0
2008-08-26 10:00:00,104.39,104.475,104.145,104.185,19068500000.0
2008-08-26 11:00:00,104.18,104.185,103.87,103.96,13819700000.0
2008-08-26 12:00:00,103.96,104.21,103.955,104.205,11287200000.0
2008-08-26 13:00:00,104.21,104.315,104.13,104.2,8232600000.0
2008-08-26 14:00:00,104.19,104.57,104.085,104.515,11997800000.0
2008-08-26 15:00:00,104.51,104.73,104.355,104.585,20668400000.0
2008-08-26 16:00:00,104.605,105.395,104.555,105.15,22186100002.0
2008-08-26 17:00:00,105.15,105.18,104.72,104.725,18376100002.0
2008-08-26 18:00:00,104.715,104.85,104.66,104.705,11567500001.0
2008-08-26 19:00:00,104.705,104.855,104.68,104.75,7756400000.0
2008-08-26 20:00:00,104.75,104.8,104.49,104.515,6872900000.0
2008-08-26 21:00:00,104.52,104.61,104.37,104.55,3357400000.0
2008-08-26 22:00:00,104.56,104.69,104.47,104.505,3387100000.0
2008-08-26 23:00:00,104.515,104.58,104.47,104.55,4698300000.0
2008-08-27 00:00:00,104.56,104.62,104.48,104.55,4152600000.0
2008-08-27 01:00:00,104.55,104.58,104.41,104.43,4475799997.0
2008-08-27 02:00:00,104.43,104.66,104.4,104.505,8786799993.0
2008-08-27 03:00:00,104.5,104.6,104.405,104.495,2612200000.0
2008-08-27 04:00:00,104.495,104.575,104.42,104.445,1675100000.0
2008-08-27 05:00:00,104.445,104.5,104.265,104.35,2257100000.0
2008-08-27 06:00:00,104.35,104.41,104.22,104.31,2097200000.0
2008-08-27 07:00:00,104.31,104.39,104.25,104.36,2601900000.0
2008-08-27 08:00:00,104.365,104.485,104.25,104.4,13210900000.0
2008-08-27 09:00:00,104.4,104.6,104.335,104.37,18595900001.0
2008-08-27 10:00:00,104.365,104.405,104.035,104.22,20150000003.0
2008-08-27 11:00:00,104.22,104.265,104.11,104.185,8710000001.0
2008-08-27 12:00:00,104.185,104.315,104.095,104.275,14311000059.0
2008-08-27 13:00:00,104.27,104.395,104.15,104.395,9019100000.0
2008-08-27 14:00:00,104.395,104.885,104.3,104.79,24227400166.0
2008-08-27 15:00:00,104.79,104.885,104.685,104.735,13055900047.0
2008-08-27 16:00:00,104.74,104.98,104.715,104.725,21558900011.0
2008-08-27 17:00:00,104.72,104.79,104.555,104.645,14316900016.0
2008-08-27 18:00:00,104.64,104.805,104.605,104.705,8189700020.0
2008-08-27 19:00:00,104.705,104.77,104.605,104.75,6889700013.0
2008-08-27 20:00:00,104.75,104.75,104.535,104.62,14603500026.0
2008-08-27 21:00:00,104.62,104.705,104.6,104.7,6157299985.0
2008-08-27 22:00:00,104.7,104.7,104.535,104.65,11249800076.0
2008-08-27 23:00:00,104.65,104.7,104.52,104.52,3741999985.0
2008-08-28 00:00:00,104.545,104.655,104.535,104.61,3368000034.0
2008-08-28 01:00:00,104.605,104.63,104.49,104.57,4235900019.0
2008-08-28 02:00:00,104.57,104.655,104.5,104.65,4739900001.0
2008-08-28 03:00:00,104.645,104.905,104.625,104.9,9738099995.0
2008-08-28 04:00:00,104.9,104.905,104.775,104.8,6880200000.0
2008-08-28 05:00:00,104.8,104.815,104.59,104.59,6126900000.0
2008-08-28 06:00:00,104.605,104.625,104.325,104.48,10633200000.0
2008-08-28 07:00:00,104.48,104.505,104.285,104.39,10568099993.0
2008-08-28 08:00:00,104.395,104.43,104.09,104.2,20925500132.0
2008-08-28 09:00:00,104.2,104.3,104.07,104.135,16897500038.0
2008-08-28 10:00:00,104.14,104.245,104.08,104.23,25368400129.0
2008-08-28 11:00:00,104.23,104.365,104.13,104.285,13941200053.0
2008-08-28 12:00:00,104.285,104.49,104.235,104.415,9989700144.0
2008-08-28 13:00:00,104.41,104.71,104.36,104.585,8330100015.0
2008-08-28 14:00:00,104.59,104.62,104.315,104.595,15007600028.0
2008-08-28 15:00:00,104.59,104.605,104.18,104.275,24240200078.0
2008-08-28 16:00:00,104.275,104.42,103.965,103.99,18010500009.0
2008-08-28 17:00:00,103.985,104.13,103.89,104.05,29573000125.0
2008-08-28 18:00:00,104.05,104.17,104.035,104.15,17845200082.0
2008-08-28 19:00:00,104.15,104.2,104.0,104.14,14139500034.0
2008-08-28 20:00:00,104.13,104.225,104.01,104.17,9991800033.0
2008-08-28 21:00:00,104.17,104.19,104.06,104.15,11457100004.0
2008-08-28 22:00:00,104.145,104.205,104.025,104.12,5140799994.0
2008-08-28 23:00:00,104.12,104.26,104.095,104.12,8921400007.0
2008-08-29 00:00:00,104.12,104.13,104.055,104.12,9377299986.0
2008-08-29 01:00:00,104.12,104.215,104.02,104.055,3319099995.0
2008-08-29 02:00:00,104.06,104.17,103.945,103.98,7722300000.0
2008-08-29 03:00:00,103.98,104.03,103.735,103.81,9999900000.0
2008-08-29 04:00:00,103.805,103.9,103.765,103.82,6325400000.0
2008-08-29 05:00:00,103.815,103.84,103.75,103.78,2471000000.0
2008-08-29 06:00:00,103.785,103.82,103.69,103.77,5225600000.0
2008-08-29 07:00:00,103.775,103.905,103.725,103.725,5971200000.0
2008-08-29 08:00:00,103.75,103.81,103.615,103.745,19028900181.0
2008-08-29 09:00:00,103.75,103.82,103.475,103.57,12005500124.0
2008-08-29 10:00:00,103.55,103.65,103.475,103.62,18161600149.0
2008-08-29 11:00:00,103.615,103.895,103.61,103.8,12861700029.0
2008-08-29 12:00:00,103.79,103.885,103.655,103.805,7950400003.0
2008-08-29 13:00:00,103.8,103.81,103.485,103.505,5638700000.0
2008-08-29 14:00:00,103.5,103.545,102.975,103.04,13434400000.0
2008-08-29 15:00:00,103.04,103.245,102.87,103.125,15653700000.0
2008-08-29 16:00:00,103.115,103.2,102.365,102.39,16058300000.0
2008-08-29 17:00:00,102.39,102.63,102.18,102.23,12458654001.0
2008-08-29 18:00:00,102.23,102.355,102.075,102.23,7053579002.0
2008-08-29 19:00:00,102.23,102.305,102.145,102.275,3494420001.0
2008-08-29 20:00:00,102.275,102.37,102.205,102.32,2759581000.0
2008-08-29 21:00:00,102.33,102.475,102.315,102.45,2152182000.0
2008-08-29 22:00:00,102.44,102.505,102.135,102.245,5817199954.0
2008-08-31 23:00:00,102.01,102.065,101.9,101.99,4062499986.0
2008-09-01 00:00:00,101.99,102.09,101.855,102.02,2396619988.0
2008-09-01 01:00:00,102.01,102.15,101.93,102.08,1603139996.0
2008-09-01 02:00:00,102.08,102.24,101.99,102.08,3314900000.0
2008-09-01 03:00:00,102.08,102.085,101.47,101.55,4195927000.0
2008-09-01 04:00:00,101.555,101.615,101.35,101.615,3634500000.0
2008-09-01 05:00:00,101.61,101.7,101.515,101.58,6006400000.0
2008-09-01 06:00:00,101.585,101.715,101.56,101.66,5743847001.0
2008-09-01 07:00:00,101.66,101.73,101.58,101.7,5550620000.0
2008-09-01 08:00:00,101.7,101.75,101.35,101.5,10193300000.0
2008-09-01 09:00:00,101.5,101.53,100.845,100.935,13471274005.0
2008-09-01 10:00:00,100.94,101.26,100.91,101.15,12407273996.0
2008-09-01 11:00:00,101.15,101.3,100.985,101.16,8465575005.0
2008-09-01 12:00:00,101.16,101.49,101.135,101.33,12489327030.0
2008-09-01 13:00:00,101.32,101.385,101.08,101.24,9360340000.0
2008-09-01 14:00:00,101.24,101.345,101.1,101.12,8523900001.0
2008-09-01 15:00:00,101.12,101.62,101.11,101.36,13394967000.0
2008-09-01 16:00:00,101.365,101.52,101.105,101.13,6059546999.0
2008-09-01 17:00:00,101.135,101.35,101.11,101.31,4795000000.0
2008-09-01 18:00:00,101.315,101.395,101.205,101.29,10043400071.0
2008-09-01 19:00:00,101.29,101.33,101.135,101.16,2931400013.0
2008-09-01 20:00:00,101.16,101.31,101.145,101.27,2291647005.0
2008-09-01 21:00:00,101.27,101.37,101.26,101.355,780880000.0
2008-09-01 22:00:00,101.355,101.435,101.235,101.305,1026400001.0
2008-09-01 23:00:00,101.265,101.325,101.11,101.2,16417000015.0
2008-09-02 00:00:00,101.23,101.235,100.84,101.07,8794800052.0
2008-09-02 01:00:00,101.07,101.27,100.93,101.15,7741500035.0
2008-09-02 02:00:00,101.15,101.55,101.12,101.52,8216143056.0
2008-09-02 03:00:00,101.525,101.55,101.285,101.34,7134940000.0
2008-09-02 04:00:00,101.34,101.36,101.21,101.34,2734900000.0
2008-09-02 05:00:00,101.33,101.34,101.24,101.31,1888300000.0
2008-09-02 06:00:00,101.31,101.49,101.195,101.315,5722200000.0
2008-09-02 07:00:00,101.315,101.37,100.97,101.01,11310827000.0
2008-09-02 08:00:00,101.01,101.22,100.9,100.91,10031170002.0
2008-09-02 09:00:00,100.915,101.14,100.86,100.97,9549600018.0
2008-09-02 10:00:00,100.97,101.33,100.96,101.3,10029142007.0
2008-09-02 11:00:00,101.3,101.665,101.18,101.665,10518642023.0
2008-09-02 12:00:00,101.65,101.77,101.49,101.64,6107242004.0
2008-09-02 13:00:00,101.64,102.03,101.525,101.94,5893067001.0
2008-09-02 14:00:00,101.94,102.1,101.63,101.63,6206741002.0
2008-09-02 15:00:00,101.63,102.1,101.6,101.87,9342215999.0
2008-09-02 16:00:00,101.87,102.07,101.54,101.56,10150181000.0
2008-09-02 17:00:00,101.56,101.92,101.55,101.72,6926900000.0
2008-09-02 18:00:00,101.72,101.79,101.54,101.69,5342007999.0
2008-09-02 19:00:00,101.685,101.92,101.68,101.76,3305189000.0
2008-09-02 20:00:00,101.75,101.79,101.49,101.66,6109060999.0
2008-09-02 21:00:00,101.66,101.865,101.63,101.71,3291523001.0
2008-09-02 22:00:00,101.71,101.76,101.6,101.74,1876774001.0
2008-09-02 23:00:00,101.74,101.845,101.675,101.74,7212786961.0
2008-09-03 00:00:00,101.79,101.86,101.725,101.76,4558000012.0
2008-09-03 01:00:00,101.76,101.77,101.425,101.44,4258599949.0
2008-09-03 02:00:00,101.44,101.855,101.36,101.715,12648700000.0
2008-09-03 03:00:00,101.72,101.86,101.55,101.815,8652599999.0
2008-09-03 04:00:00,101.82,101.86,101.69,101.71,7406800000.0
2008-09-03 05:00:00,101.71,101.76,101.61,101.66,5207100000.0
2008-09-03 06:00:00,101.655,101.68,101.43,101.6,8102527008.0
2008-09-03 07:00:00,101.6,101.62,101.42,101.51,5810209000.0
2008-09-03 08:00:00,101.51,101.75,101.47,101.55,9451806000.0
2008-09-03 09:00:00,101.54,101.73,101.47,101.48,9148474028.0
2008-09-03 10:00:00,101.49,101.54,100.97,101.11,8226541898.0
2008-09-03 11:00:00,101.11,101.18,100.69,100.73,7021027000.0
2008-09-03 12:00:00,100.725,101.045,100.71,100.98,5148147000.0
2008-09-03 13:00:00,100.98,101.01,100.8,100.85,6065926999.0
2008-09-03 14:00:00,100.84,101.39,100.79,101.3,10246300004.0
2008-09-03 15:00:00,101.315,102.62,101.15,102.3,12486717003.0
2008-09-03 16:00:00,102.305,102.385,101.935,101.99,11259639021.0
2008-09-03 17:00:00,101.99,102.13,101.89,101.97,11879782009.0
2008-09-03 18:00:00,101.99,102.045,101.89,101.97,24395661244.0
2008-09-03 19:00:00,101.97,102.05,101.91,101.95,12863541136.0
2008-09-03 20:00:00,101.95,101.98,101.755,101.975,15811468045.0
2008-09-03 21:00:00,101.975,102.01,101.83,101.97,8736344030.0
2008-09-03 22:00:00,101.97,102.03,101.85,101.88,7906829029.0
2008-09-03 23:00:00,101.89,102.07,101.88,101.95,3835353971.0
2008-09-04 00:00:00,101.95,102.05,101.87,102.0,4209399995.0
2008-09-04 01:00:00,102.0,102.12,101.935,102.07,4051366999.0
2008-09-04 02:00:00,102.07,102.14,101.98,102.03,7835100001.0
2008-09-04 03:00:00,102.04,102.04,101.67,101.71,7224040002.0
2008-09-04 04:00:00,101.715,101.89,101.66,101.84,5744627003.0
2008-09-04 05:00:00,101.84,101.89,101.71,101.795,4395200000.0
2008-09-04 06:00:00,101.79,101.81,101.67,101.77,3277036000.0
2008-09-04 07:00:00,101.78,101.88,101.71,101.84,5595000000.0
2008-09-04 08:00:00,101.84,102.07,101.76,102.055,14730931015.0
2008-09-04 09:00:00,102.055,102.87,102.035,102.61,15098955007.0
2008-09-04 10:00:00,102.61,102.655,102.4,102.49,20758514119.0
2008-09-04 11:00:00,102.5,102.6,102.085,102.15,18816027071.0
2008-09-04 12:00:00,102.15,102.17,101.9,101.965,11057711044.0
2008-09-04 13:00:00,101.97,102.19,101.92,102.12,9678161026.0
2008-09-04 14:00:00,102.11,102.32,101.995,102.26,14800241032.0
2008-09-04 15:00:00,102.27,102.27,101.885,101.9,14743794052.0
2008-09-04 16:00:00,101.9,101.995,101.395,101.525,21581260113.0
2008-09-04 17:00:00,101.515,101.64,100.94,101.27,9074795010.0
2008-09-04 18:00:00,101.27,101.36,100.935,101.01,10868800005.0
2008-09-04 19:00:00,101.0,101.01,100.65,100.84,22270600007.0
2008-09-04 20:00:00,100.84,100.85,100.23,100.25,28549800022.0
2008-09-04 21:00:00,100.25,100.41,100.075,100.075,25042500016.0
2008-09-04 22:00:00,100.09,100.255,100.04,100.1,16579799982.0
2008-09-04 23:00:00,100.1,100.175,99.01,99.31,8283899952.0
2008-09-05 00:00:00,99.38,99.79,98.59,99.77,14061399989.0
2008-09-05 01:00:00,99.77,99.94,99.47,99.64,32771800086.0
2008-09-05 02:00:00,99.64,99.86,99.6,99.77,30320400189.0
2008-09-05 03:00:00,99.77,100.52,99.59,100.16,64618400407.0
2008-09-05 04:00:00,100.16,100.31,100.095,100.13,35455500132.0
2008-09-05 05:00:00,100.13,100.14,99.84,99.96,37225300213.0
2008-09-05 06:00:00,99.96,100.02,99.82,99.915,30269700158.0
2008-09-05 07:00:00,99.915,99.975,99.78,99.81,36579600017.0
2008-09-05 08:00:00,99.83,100.21,99.75,99.85,19795800069.0
2008-09-05 09:00:00,99.85,100.01,99.635,99.665,21651000131.0
2008-09-05 10:00:00,99.66,99.735,99.19,99.39,32430200014.0
2008-09-05 11:00:00,99.38,99.655,99.26,99.52,28262600074.0
2008-09-05 12:00:00,99.52,99.75,99.255,99.68,26595700065.0
2008-09-05 13:00:00,99.68,99.865,99.535,99.75,21590100040.0
2008-09-05 14:00:00,99.76,100.24,99.105,99.84,25309100138.0
2008-09-05 15:00:00,99.845,100.71,99.84,100.21,36381300084.0
2008-09-05 16:00:00,100.16,100.195,99.55,99.88,26810999997.0
2008-09-05 17:00:00,99.89,100.76,99.86,100.54,12877299996.0
2008-09-05 18:00:00,100.54,100.65,100.265,100.46,14201499996.0
2008-09-05 19:00:00,100.47,100.62,100.42,100.52,13675199961.0
2008-09-05 20:00:00,100.52,100.68,100.41,100.68,5326300000.0
2008-09-05 21:00:00,100.67,100.96,100.59,100.82,11309699995.0
2008-09-05 22:00:00,100.82,101.36,100.74,101.36,18297400025.0
2008-09-07 23:00:00,102.625,103.06,102.555,103.06,1568300012.0
2008-09-08 00:00:00,103.06,103.24,102.33,102.405,7060900032.0
2008-09-08 01:00:00,102.41,102.68,102.15,102.52,19795599969.0
2008-09-08 02:00:00,102.52,102.64,102.28,102.51,21283740006.0
2008-09-08 03:00:00,102.51,102.6,102.41,102.55,6913100025.0
2008-09-08 04:00:00,102.54,102.93,102.54,102.93,5441194550.0
2008-09-08 05:00:00,102.92,103.15,102.805,102.99,3044669001.0
2008-09-08 06:00:00,102.99,103.04,102.715,102.905,4924100000.0
2008-09-08 07:00:00,102.9,102.93,102.685,102.92,5204347250.0
2008-09-08 08:00:00,102.915,102.95,102.34,102.41,31161690099.0
2008-09-08 09:00:00,102.42,102.85,102.36,102.73,23591444592.0
2008-09-08 10:00:00,102.74,102.97,102.3,102.315,14741134502.0
2008-09-08 11:00:00,102.32,102.455,102.03,102.075,16673200000.0
2008-09-08 12:00:00,102.06,102.32,101.78,102.29,9469700001.0
2008-09-08 13:00:00,102.295,102.4,102.11,102.24,6736200000.0
2008-09-08 14:00:00,102.24,102.39,102.125,102.27,10553500000.0
2008-09-08 15:00:00,102.27,102.45,101.81,101.845,9288300000.0
2008-09-08 16:00:00,101.845,102.015,101.34,101.35,9128200000.0
2008-09-08 17:00:00,101.34,101.58,100.85,100.94,10358700000.0
2008-09-08 18:00:00,100.94,101.13,100.74,100.99,8289400000.0
2008-09-08 19:00:00,100.99,101.03,100.67,100.76,10357799999.0
2008-09-08 20:00:00,100.76,101.185,100.76,101.15,8142100000.0
2008-09-08 21:00:00,101.15,101.51,101.015,101.51,5485300000.0
2008-09-08 22:00:00,101.5,101.985,101.4,101.65,6814899999.0
2008-09-08 23:00:00,101.65,101.73,101.37,101.43,16305100221.0
2008-09-09 00:00:00,101.43,101.535,101.2,101.49,12290300086.0
2008-09-09 01:00:00,101.49,101.56,101.28,101.36,8977000039.0
2008-09-09 02:00:00,101.38,101.47,100.87,100.985,9529300010.0
2008-09-09 03:00:00,100.985,100.985,100.655,100.76,9085100004.0
2008-09-09 04:00:00,100.76,100.81,100.425,100.545,9913099997.0
2008-09-09 05:00:00,100.54,100.91,100.515,100.77,4907400001.0
2008-09-09 06:00:00,100.77,100.825,100.64,100.69,2086600000.0
2008-09-09 07:00:00,100.695,100.85,100.55,100.805,3828700000.0
2008-09-09 08:00:00,100.8,101.275,100.78,101.17,15542299999.0
2008-09-09 09:00:00,101.2,101.48,100.945,101.18,14235599995.0
2008-09-09 10:00:00,101.18,101.29,100.935,101.27,9305600000.0
2008-09-09 11:00:00,101.28,101.85,101.215,101.53,12606600000.0
2008-09-09 12:00:00,101.53,101.95,101.525,101.82,10123699999.0
2008-09-09 13:00:00,101.81,101.81,101.5,101.57,12907000000.0
2008-09-09 14:00:00,101.58,101.77,101.21,101.37,7165700000.0
2008-09-09 15:00:00,101.37,101.39,100.89,101.19,10684499970.0
2008-09-09 16:00:00,101.19,101.345,100.58,100.67,18261599999.0
2008-09-09 17:00:00,100.67,100.76,100.27,100.3,18555700000.0
2008-09-09 18:00:00,100.3,100.82,100.24,100.77,9542100000.0
2008-09-09 19:00:00,100.77,101.035,100.485,100.5,8742900006.0
2008-09-09 20:00:00,100.5,100.55,100.075,100.18,12990800000.0
2008-09-09 21:00:00,100.18,100.3,99.96,100.02,9186400000.0
2008-09-09 22:00:00,100.03,100.12,99.55,99.66,9791100000.0
2008-09-09 23:00:00,99.665,99.855,99.53,99.64,13531399720.0
2008-09-10 00:00:00,99.64,100.28,99.47,100.23,14606999976.0
2008-09-10 01:00:00,100.23,100.26,99.83,99.86,8741900023.0
2008-09-10 02:00:00,99.86,100.15,99.79,100.04,6135000019.0
2008-09-10 03:00:00,100.05,100.36,99.915,100.2,8942199996.0
2008-09-10 04:00:00,100.2,100.36,100.07,100.28,2905900000.0
2008-09-10 05:00:00,100.28,100.48,100.22,100.44,2296500000.0
2008-09-10 06:00:00,100.44,100.48,100.265,100.38,2838400000.0
2008-09-10 07:00:00,100.39,100.86,100.095,100.145,8703299932.0
2008-09-10 08:00:00,100.145,100.79,100.145,100.66,7051100000.0
2008-09-10 09:00:00,100.66,100.69,100.235,100.47,15373500001.0
2008-09-10 10:00:00,100.47,100.81,100.45,100.61,16079600000.0
2008-09-10 11:00:00,100.62,100.67,100.4,100.47,11742399999.0
2008-09-10 12:00:00,100.47,100.5,100.28,100.46,10129500000.0
2008-09-10 13:00:00,100.46,100.61,99.75,99.82,16818499999.0
2008-09-10 14:00:00,99.82,100.53,99.525,100.45,26914300000.0
2008-09-10 15:00:00,100.45,100.88,100.405,100.64,20662100000.0
2008-09-10 16:00:00,100.64,100.75,100.29,100.57,12120600000.0
2008-09-10 17:00:00,100.57,100.61,100.18,100.46,12080000000.0
2008-09-10 18:00:00,100.45,100.63,100.26,100.62,6043600000.0
2008-09-10 19:00:00,100.62,100.89,100.56,100.7,7973900000.0
2008-09-10 20:00:00,100.7,100.935,100.58,100.7,6592199999.0
2008-09-10 21:00:00,100.71,100.8,100.48,100.52,5791299999.0
2008-09-10 22:00:00,100.51,100.59,100.36,100.5,6098700003.0
2008-09-10 23:00:00,100.5,100.58,100.05,100.3,7390500086.0
2008-09-11 00:00:00,100.3,100.42,100.235,100.345,2673600003.0
2008-09-11 01:00:00,100.345,100.44,99.935,99.97,18636600007.0
2008-09-11 02:00:00,99.96,100.06,99.82,99.965,7474400000.0
2008-09-11 03:00:00,99.97,100.14,99.925,100.1,7059000027.0
2008-09-11 04:00:00,100.1,100.14,99.97,100.0,2806600001.0
2008-09-11 05:00:00,100.0,100.01,99.84,99.9,1736600000.0
2008-09-11 06:00:00,99.9,99.985,99.88,99.93,6039099985.0
2008-09-11 07:00:00,99.935,99.96,99.78,99.83,2655100000.0
2008-09-11 08:00:00,99.835,100.07,99.685,99.73,4746300000.0
2008-09-11 09:00:00,99.73,99.74,99.41,99.64,16284000000.0
2008-09-11 10:00:00,99.625,99.88,99.33,99.45,19276600001.0
2008-09-11 11:00:00,99.45,99.51,99.22,99.31,20033500000.0
2008-09-11 12:00:00,99.31,99.58,99.265,99.445,18791500003.0
2008-09-11 13:00:00,99.445,99.615,99.135,99.33,24663899998.0
2008-09-11 14:00:00,99.325,99.6,99.05,99.07,34550299996.0
2008-09-11 15:00:00,99.07,99.17,98.54,98.72,23698000000.0
2008-09-11 16:00:00,98.72,99.015,98.475,98.77,22497900001.0
2008-09-11 17:00:00,98.77,98.9,98.355,98.75,21502999999.0
2008-09-11 18:00:00,98.75,99.12,98.66,98.875,10733100001.0
2008-09-11 19:00:00,98.87,98.935,98.42,98.87,6514300000.0
2008-09-11 20:00:00,98.88,99.04,98.82,98.97,7259600004.0
2008-09-11 21:00:00,98.97,99.59,98.87,99.5,7323599999.0
2008-09-11 22:00:00,99.5,99.67,99.1,99.66,6788400002.0
2008-09-11 23:00:00,99.625,99.94,99.545,99.715,19600900068.0
2008-09-12 00:00:00,99.73,99.82,99.39,99.47,4032100004.0
2008-09-12 01:00:00,99.47,99.715,99.41,99.69,8433299997.0
2008-09-12 02:00:00,99.68,99.87,99.555,99.69,5223299998.0
2008-09-12 03:00:00,99.69,99.715,99.515,99.69,2762499999.0
2008-09-12 04:00:00,99.69,99.78,99.63,99.74,2542700000.0
2008-09-12 05:00:00,99.74,99.74,99.58,99.63,2582200000.0
2008-09-12 06:00:00,99.635,99.87,99.615,99.87,1988000003.0
2008-09-12 07:00:00,99.87,100.05,99.765,99.98,2005800000.0
2008-09-12 08:00:00,99.98,100.44,99.87,100.43,7667899997.0
2008-09-12 09:00:00,100.425,100.77,100.37,100.405,12665300000.0
2008-09-12 10:00:00,100.41,100.79,100.39,100.77,9314800000.0
2008-09-12 11:00:00,100.76,100.77,100.43,100.475,9583400000.0
2008-09-12 12:00:00,100.49,100.56,100.1,100.2,8893600000.0
2008-09-12 13:00:00,100.2,100.26,99.955,100.1,13314400000.0
2008-09-12 14:00:00,100.11,100.59,100.07,100.52,15053999998.0
2008-09-12 15:00:00,100.51,100.54,100.14,100.24,15775599999.0
2008-09-12 16:00:00,100.24,101.15,100.185,100.91,12559299996.0
2008-09-12 17:00:00,100.9,101.665,100.85,101.335,10480300000.0
2008-09-12 18:00:00,101.34,101.58,101.22,101.22,6566900000.0
2008-09-12 19:00:00,101.22,101.48,101.155,101.355,5577100000.0
2008-09-12 20:00:00,101.345,101.635,101.145,101.61,6086700000.0
2008-09-12 21:00:00,101.63,101.72,101.54,101.65,3803400000.0
2008-09-12 22:00:00,101.65,101.875,101.41,101.8,3184799999.0
2008-09-15 00:00:00,99.45,100.05,99.28,99.66,1341000000.0
2008-09-15 01:00:00,99.73,100.38,99.69,100.04,1867100000.0
2008-09-15 02:00:00,100.05,100.31,99.74,100.02,20420600033.0
2008-09-15 03:00:00,100.03,100.06,99.79,99.96,26383900035.0
2008-09-15 04:00:00,99.92,100.14,99.66,99.685,16354299970.0
2008-09-15 05:00:00,99.69,99.74,99.405,99.59,19167499936.0
2008-09-15 06:00:00,99.595,99.89,99.28,99.68,7215899999.0
2008-09-15 07:00:00,99.69,100.13,99.65,99.805,5336800001.0
2008-09-15 08:00:00,99.8,99.915,99.34,99.425,11111999973.0
2008-09-15 09:00:00,99.43,99.575,98.9,98.98,10679700002.0
2008-09-15 10:00:00,98.98,99.0,97.915,98.07,18464599789.0
2008-09-15 11:00:00,98.07,98.57,97.98,98.42,11826499807.0
2008-09-15 12:00:00,98.405,98.61,97.81,98.06,8511299994.0
2008-09-15 13:00:00,98.065,98.83,97.89,98.65,14414299999.0
2008-09-15 14:00:00,98.65,99.065,98.525,98.86,15530599994.0
2008-09-15 15:00:00,98.86,98.985,98.48,98.55,10379400001.0
2008-09-15 16:00:00,98.56,99.44,98.55,99.42,12213499993.0
2008-09-15 17:00:00,99.44,99.51,98.82,98.94,22417899999.0
2008-09-15 18:00:00,98.94,99.31,98.84,99.14,25760800014.0
2008-09-15 19:00:00,99.15,99.18,98.61,98.67,23211900023.0
2008-09-15 20:00:00,98.67,99.13,98.49,98.97,25767999935.0
2008-09-15 21:00:00,98.98,99.11,98.155,98.17,33265600028.0
2008-09-15 22:00:00,98.18,98.32,97.715,97.79,27578899956.0
2008-09-15 23:00:00,97.79,97.97,97.49,97.55,50089199926.0
2008-09-16 00:00:00,97.56,97.69,97.33,97.55,30649599964.0
2008-09-16 01:00:00,97.55,97.79,97.395,97.455,11661599975.0
2008-09-16 02:00:00,97.445,97.57,97.15,97.445,10378700001.0
2008-09-16 03:00:00,97.45,97.65,97.315,97.455,6029099948.0
2008-09-16 04:00:00,97.465,97.68,97.385,97.635,3671700000.0
2008-09-16 05:00:00,97.64,97.725,97.375,97.38,2366000001.0
2008-09-16 06:00:00,97.365,97.78,97.355,97.715,3960199959.0
2008-09-16 07:00:00,97.72,97.765,97.48,97.5,11852800015.0
2008-09-16 08:00:00,97.5,97.705,96.935,97.085,29154899935.0
2008-09-16 09:00:00,97.09,97.175,96.79,96.93,48465000168.0
2008-09-16 10:00:00,96.93,97.19,96.855,96.99,27604200334.0
2008-09-16 11:00:00,96.98,97.57,96.975,97.46,28281999965.0
2008-09-16 12:00:00,97.465,97.51,96.935,97.03,23482399882.0
2008-09-16 13:00:00,97.025,97.04,96.53,96.92,25652699889.0
2008-09-16 14:00:00,96.93,97.135,96.515,96.55,18454200016.0
2008-09-16 15:00:00,96.55,96.905,96.47,96.67,18413600015.0
2008-09-16 16:00:00,96.65,97.97,96.64,97.785,19272600028.0
2008-09-16 17:00:00,97.75,97.925,97.28,97.9,12605800000.0
2008-09-16 18:00:00,97.9,98.12,97.73,97.97,7981400000.0
2008-09-16 19:00:00,97.99,98.21,97.885,98.2,8817000002.0
2008-09-16 20:00:00,98.2,99.21,97.315,99.065,19811300026.0
2008-09-16 21:00:00,99.07,99.13,98.63,99.025,14373799987.0
2008-09-16 22:00:00,99.02,99.65,98.685,98.87,17920300097.0
2008-09-16 23:00:00,98.86,98.93,98.13,98.47,17393400114.0
2008-09-17 00:00:00,98.47,98.58,98.19,98.55,33943599620.0
2008-09-17 01:00:00,98.55,99.4,98.55,99.39,46626800228.0
2008-09-17 02:00:00,99.37,99.89,99.32,99.54,24419500024.0
2008-09-17 03:00:00,99.535,99.68,99.325,99.64,4310399998.0
2008-09-17 04:00:00,99.645,99.825,99.435,99.5,7520300000.0
2008-09-17 05:00:00,99.5,99.525,98.78,98.995,19985300039.0
2008-09-17 06:00:00,98.98,99.15,98.91,99.14,3860799990.0
2008-09-17 07:00:00,99.145,99.34,98.995,99.27,20915299982.0
2008-09-17 08:00:00,99.27,99.43,99.02,99.43,17456699988.0
2008-09-17 09:00:00,99.43,99.49,98.68,98.84,12091500007.0
2008-09-17 10:00:00,98.845,99.375,98.815,99.1,10223200010.0
2008-09-17 11:00:00,99.1,99.5,98.95,99.43,9538900010.0
2008-09-17 12:00:00,99.43,99.495,99.255,99.33,15539200164.0
2008-09-17 13:00:00,99.32,99.56,98.88,99.16,16848800015.0
2008-09-17 14:00:00,99.13,99.16,98.48,98.49,24084800009.0
2008-09-17 15:00:00,98.44,98.55,97.635,97.95,27106800052.0
2008-09-17 16:00:00,97.93,98.17,97.17,97.29,17526600015.0
2008-09-17 17:00:00,97.28,97.45,96.9,97.085,13966900003.0
2008-09-17 18:00:00,97.11,97.385,96.79,97.105,13452800001.0
2008-09-17 19:00:00,97.1,97.665,97.04,97.52,13296500002.0
2008-09-17 20:00:00,97.52,98.7,97.35,98.595,14012400000.0
2008-09-17 21:00:00,98.585,98.615,97.97,97.995,12748500021.0
2008-09-17 22:00:00,98.07,98.11,97.46,97.51,9910899996.0
2008-09-17 23:00:00,97.52,97.52,97.06,97.37,8699300010.0
2008-09-18 00:00:00,97.375,97.605,97.365,97.525,12359799992.0
2008-09-18 01:00:00,97.52,97.63,97.315,97.4,21936600181.0
2008-09-18 02:00:00,97.405,98.34,97.385,98.07,14818300072.0
2008-09-18 03:00:00,98.065,98.155,97.72,97.87,11901400111.0
2008-09-18 04:00:00,97.875,97.885,97.555,97.86,5097299994.0
2008-09-18 05:00:00,97.86,97.985,97.815,97.83,8414400135.0
2008-09-18 06:00:00,97.83,97.895,97.73,97.805,8682200318.0
2008-09-18 07:00:00,97.81,98.1,97.78,98.055,11303200008.0
2008-09-18 08:00:00,98.06,98.26,97.86,98.125,36169200073.0
2008-09-18 09:00:00,98.125,99.03,98.105,98.84,46873299967.0
2008-09-18 10:00:00,98.84,98.905,98.49,98.57,44596800090.0
2008-09-18 11:00:00,98.57,98.575,98.205,98.31,53230400250.0
2008-09-18 12:00:00,98.28,98.95,98.15,98.495,36698399734.0
2008-09-18 13:00:00,98.49,98.855,98.37,98.76,23331099925.0
2008-09-18 14:00:00,98.76,98.815,98.52,98.77,28071999996.0
2008-09-18 15:00:00,98.77,98.88,98.4,98.745,36676100032.0
2008-09-18 16:00:00,98.74,98.905,97.865,97.915,30365600024.0
2008-09-18 17:00:00,97.915,98.155,97.57,98.03,31526500045.0
2008-09-18 18:00:00,98.03,98.055,97.23,97.23,22714600145.0
2008-09-18 19:00:00,97.23,97.825,97.21,97.72,16634100097.0
2008-09-18 20:00:00,97.72,98.19,97.38,98.135,12052900059.0
2008-09-18 21:00:00,98.145,99.585,98.14,99.52,11019500002.0
2008-09-18 22:00:00,99.52,99.74,99.15,99.41,13831000002.0
2008-09-18 23:00:00,99.435,99.905,99.435,99.755,15868600063.0
2008-09-19 00:00:00,99.74,99.765,99.3,99.32,16952300355.0
2008-09-19 01:00:00,99.32,99.775,99.245,99.73,11509499883.0
2008-09-19 02:00:00,99.725,100.14,99.7,99.95,15020199846.0
2008-09-19 03:00:00,99.95,100.215,99.78,100.15,29545999994.0
2008-09-19 04:00:00,100.145,100.595,100.125,100.34,9742200036.0
2008-09-19 05:00:00,100.325,100.695,100.28,100.675,7348500035.0
2008-09-19 06:00:00,100.68,100.68,100.36,100.565,6185300019.0
2008-09-19 07:00:00,100.555,100.77,100.5,100.58,6283600067.0
2008-09-19 08:00:00,100.575,100.82,100.415,100.6,22834599884.0
2008-09-19 09:00:00,100.6,101.285,100.57,101.165,15046699975.0
2008-09-19 10:00:00,101.165,101.31,101.01,101.08,26071200079.0
2008-09-19 11:00:00,101.08,101.18,100.68,100.72,28594200002.0
2008-09-19 12:00:00,100.72,101.045,100.72,100.845,14116800011.0
2008-09-19 13:00:00,100.845,101.135,100.645,100.955,13721200050.0
2008-09-19 14:00:00,100.96,102.13,100.9,102.11,18099400061.0
2008-09-19 15:00:00,102.11,102.28,101.75,101.99,17398000002.0
2008-09-19 16:00:00,102.0,102.22,101.355,101.53,20055000049.0
2008-09-19 17:00:00,101.53,102.52,101.39,102.36,18397099973.0
2008-09-19 18:00:00,102.36,102.78,101.82,101.83,14479800057.0
2008-09-19 19:00:00,101.825,101.91,101.52,101.84,9479299973.0
2008-09-19 20:00:00,101.85,102.065,101.54,101.89,5552600001.0
2008-09-19 21:00:00,101.9,102.185,101.065,102.145,6982800004.0
2008-09-19 22:00:00,102.145,102.58,101.88,102.53,3351600001.0
2008-09-21 23:00:00,101.97,102.04,101.92,102.01,7077099897.0
2008-09-22 00:00:00,102.01,102.21,101.67,101.7,9987200018.0
2008-09-22 01:00:00,101.7,101.99,101.36,101.85,22466900109.0
2008-09-22 02:00:00,101.85,102.05,101.625,101.84,19652700146.0
2008-09-22 03:00:00,101.84,101.9,101.265,101.66,14547500015.0
2008-09-22 04:00:00,101.67,101.78,101.47,101.74,12464499813.0
2008-09-22 05:00:00,101.73,101.8,101.63,101.69,15312000193.0
2008-09-22 06:00:00,101.7,101.85,101.6,101.64,7249399937.0
2008-09-22 07:00:00,101.64,101.78,101.495,101.77,5240300005.0
2008-09-22 08:00:00,101.76,101.76,101.355,101.63,11936099969.0
2008-09-22 09:00:00,101.63,101.645,101.27,101.29,12290600000.0
2008-09-22 10:00:00,101.29,101.885,101.165,101.85,14008199999.0
2008-09-22 11:00:00,101.855,101.91,101.59,101.59,19852600049.0
2008-09-22 12:00:00,101.59,101.86,101.41,101.825,10604899982.0
2008-09-22 13:00:00,101.825,101.915,101.34,101.385,5849600000.0
2008-09-22 14:00:00,101.38,102.23,101.17,102.195,5926600000.0
2008-09-22 15:00:00,102.195,102.6,102.1,102.28,6175100000.0
2008-09-22 16:00:00,102.27,103.13,102.1,103.02,5051300001.0
2008-09-22 17:00:00,103.01,103.03,102.37,102.41,7037200009.0
2008-09-22 18:00:00,102.42,102.71,102.34,102.5,3305700000.0
2008-09-22 19:00:00,102.52,102.67,102.125,102.32,5589500000.0
2008-09-22 20:00:00,102.32,102.42,102.02,102.08,5307400000.0
2008-09-22 21:00:00,102.1,102.14,101.72,101.76,3243700009.0
2008-09-22 22:00:00,101.77,101.985,101.7,101.84,3453200000.0
2008-09-22 23:00:00,101.83,101.9,101.65,101.805,6662399986.0
2008-09-23 00:00:00,101.815,101.995,101.69,101.995,5139000002.0
2008-09-23 01:00:00,102.0,102.11,101.895,102.03,5691200020.0
2008-09-23 02:00:00,102.03,102.12,101.76,101.99,2144000007.0
2008-09-23 03:00:00,101.995,102.03,101.8,101.89,4673799986.0
2008-09-23 04:00:00,101.89,101.89,101.75,101.785,4932300000.0
2008-09-23 05:00:00,101.78,101.81,101.655,101.795,2393400003.0
2008-09-23 06:00:00,101.785,101.99,101.75,101.88,3332900017.0
2008-09-23 07:00:00,101.88,101.915,101.75,101.86,7364599996.0
2008-09-23 08:00:00,101.86,102.005,101.73,101.855,16140099999.0
2008-09-23 09:00:00,101.86,102.23,101.755,102.07,14451700001.0
2008-09-23 10:00:00,102.07,102.27,101.97,101.98,15834199932.0
2008-09-23 11:00:00,101.98,102.18,101.595,101.67,11601500000.0
2008-09-23 12:00:00,101.68,101.985,101.505,101.905,13282900004.0
2008-09-23 13:00:00,101.915,102.27,101.855,102.02,11492100007.0
2008-09-23 14:00:00,102.02,102.14,101.79,102.01,11632600061.0
2008-09-23 15:00:00,102.01,102.55,101.93,102.415,14691600000.0
2008-09-23 16:00:00,102.42,102.57,102.005,102.14,17631400004.0
2008-09-23 17:00:00,102.135,102.35,101.95,102.07,13079300000.0
2008-09-23 18:00:00,102.07,102.34,101.96,102.09,14740700000.0
2008-09-23 19:00:00,102.09,102.095,101.595,101.81,12917300002.0
2008-09-23 20:00:00,101.815,101.995,101.71,101.77,12903800000.0
2008-09-23 21:00:00,101.775,102.01,101.585,101.595,14167200000.0
2008-09-23 22:00:00,101.59,101.765,101.37,101.64,9321400002.0
2008-09-23 23:00:00,101.635,101.925,101.51,101.925,10039300057.0
2008-09-24 00:00:00,101.925,102.155,101.905,102.06,13490599859.0
2008-09-24 01:00:00,102.065,102.18,101.93,101.95,5741799961.0
2008-09-24 02:00:00,101.945,102.02,101.76,101.84,11172200000.0
2008-09-24 03:00:00,101.84,102.0,101.73,101.935,12618000036.0
2008-09-24 04:00:00,101.935,102.21,101.91,102.14,5535500000.0
2008-09-24 05:00:00,102.145,102.18,102.015,102.07,1661700000.0
2008-09-24 06:00:00,102.07,102.18,102.015,102.105,1407700000.0
2008-09-24 07:00:00,102.11,102.475,102.075,102.435,14737799999.0
2008-09-24 08:00:00,102.43,102.78,102.25,102.745,18530299988.0
2008-09-24 09:00:00,102.75,102.89,102.555,102.565,7355200000.0
2008-09-24 10:00:00,102.555,102.69,102.32,102.505,21029600009.0
2008-09-24 11:00:00,102.525,102.635,102.385,102.535,15403800000.0
2008-09-24 12:00:00,102.525,102.595,102.37,102.595,3152700000.0
2008-09-24 13:00:00,102.595,102.595,102.245,102.32,11962499999.0
2008-09-24 14:00:00,102.315,102.605,102.19,102.535,10502800000.0
2008-09-24 15:00:00,102.54,102.59,102.1,102.315,8759400000.0
2008-09-24 16:00:00,102.305,102.525,102.085,102.42,11549100000.0
2008-09-24 17:00:00,102.4,102.625,102.26,102.35,12518300000.0
2008-09-24 18:00:00,102.35,102.57,102.18,102.18,10595000045.0
2008-09-24 19:00:00,102.17,102.63,102.155,102.295,10097500000.0
2008-09-24 20:00:00,102.29,102.515,102.25,102.255,9113600000.0
2008-09-24 21:00:00,102.255,102.415,102.16,102.3,12703800000.0
2008-09-24 22:00:00,102.305,102.365,102.06,102.15,9318300028.0
2008-09-24 23:00:00,102.145,102.36,102.075,102.19,5461099953.0
2008-09-25 00:00:00,102.19,102.29,102.085,102.135,7017400044.0
2008-09-25 01:00:00,102.135,102.25,102.05,102.245,3964500000.0
2008-09-25 02:00:00,102.245,102.35,102.16,102.225,5123299996.0
2008-09-25 03:00:00,102.23,102.315,102.05,102.215,4296000000.0
2008-09-25 04:00:00,102.22,102.345,102.155,102.16,1789100000.0
2008-09-25 05:00:00,102.165,102.26,102.14,102.175,1110000000.0
2008-09-25 06:00:00,102.175,102.34,102.12,102.25,1645900000.0
2008-09-25 07:00:00,102.255,102.295,102.03,102.19,7984200000.0
2008-09-25 08:00:00,102.19,102.19,101.87,102.015,15728600000.0
2008-09-25 09:00:00,102.015,102.065,101.8,101.995,18932900016.0
2008-09-25 10:00:00,101.995,102.27,101.995,102.185,22742300000.0
2008-09-25 11:00:00,102.185,102.62,102.105,102.46,21262500001.0
2008-09-25 12:00:00,102.465,102.545,102.26,102.27,20628000000.0
2008-09-25 13:00:00,102.275,102.43,102.235,102.35,12359800000.0
2008-09-25 14:00:00,102.355,102.78,102.28,102.375,16379899964.0
2008-09-25 15:00:00,102.37,102.8,102.305,102.72,8441900000.0
2008-09-25 16:00:00,102.72,102.975,102.425,102.975,12502599993.0
2008-09-25 17:00:00,102.975,103.1,102.65,102.985,9827200000.0
2008-09-25 18:00:00,102.985,103.19,102.84,103.085,6543999982.0
2008-09-25 19:00:00,103.085,103.445,103.02,103.3,8413100000.0
2008-09-25 20:00:00,103.31,103.31,102.795,102.93,12621999945.0
2008-09-25 21:00:00,102.935,102.98,102.75,102.82,5380600000.0
2008-09-25 22:00:00,102.82,103.17,102.8,102.945,4963200025.0
2008-09-25 23:00:00,102.95,103.05,102.78,103.025,5298600073.0
2008-09-26 00:00:00,103.015,103.06,102.795,102.895,4257899977.0
2008-09-26 01:00:00,102.905,103.05,102.645,102.645,18728799715.0
2008-09-26 02:00:00,102.645,102.785,102.44,102.575,8654800001.0
2008-09-26 03:00:00,102.575,102.59,102.44,102.495,1991600000.0
2008-09-26 04:00:00,102.495,102.605,102.42,102.51,2113000007.0
2008-09-26 05:00:00,102.505,102.555,102.35,102.405,1534600000.0
2008-09-26 06:00:00,102.405,102.42,102.21,102.22,2597400000.0
2008-09-26 07:00:00,102.22,102.285,102.07,102.155,2516000000.0
2008-09-26 08:00:00,102.165,102.38,102.14,102.24,8756200000.0
2008-09-26 09:00:00,102.235,102.245,101.61,101.62,12622400050.0
2008-09-26 10:00:00,101.62,101.87,101.5,101.79,19790100000.0
2008-09-26 11:00:00,101.785,101.9,101.54,101.855,21840100000.0
2008-09-26 12:00:00,101.855,101.9,101.635,101.73,15433900000.0
2008-09-26 13:00:00,101.735,101.81,101.62,101.73,20368200000.0
2008-09-26 14:00:00,101.735,101.89,101.565,101.755,25948199958.0
2008-09-26 15:00:00,101.755,102.21,101.75,102.185,28619000001.0
2008-09-26 16:00:00,102.18,102.685,102.155,102.395,29637700000.0
2008-09-26 17:00:00,102.405,102.665,102.22,102.45,20553700000.0
2008-09-26 18:00:00,102.45,102.795,102.395,102.695,25314400072.0
2008-09-26 19:00:00,102.69,102.75,102.5,102.64,19434699959.0
2008-09-26 20:00:00,102.64,102.775,102.56,102.755,22029700006.0
2008-09-26 21:00:00,102.755,102.825,102.61,102.795,13253500001.0
2008-09-26 22:00:00,102.79,102.855,102.535,102.54,12120700071.0
2008-09-28 23:00:00,102.5,102.54,102.39,102.49,3270200016.0
2008-09-29 00:00:00,102.49,102.78,102.49,102.63,5887299962.0
2008-09-29 01:00:00,102.63,102.77,102.415,102.76,7202899996.0
2008-09-29 02:00:00,102.755,103.085,102.715,102.97,6602399908.0
2008-09-29 03:00:00,102.985,103.095,102.805,103.075,9044899954.0
2008-09-29 04:00:00,103.08,103.08,102.715,102.74,15027799819.0
2008-09-29 05:00:00,102.74,102.865,102.675,102.68,5443599994.0
2008-09-29 06:00:00,102.68,102.685,102.45,102.555,14301800233.0
2008-09-29 07:00:00,102.56,102.56,102.26,102.335,21182600081.0
2008-09-29 08:00:00,102.345,102.365,102.07,102.165,19443699967.0
2008-09-29 09:00:00,102.17,102.2,101.71,101.805,13746100000.0
2008-09-29 10:00:00,101.805,102.22,101.71,102.015,13850300000.0
2008-09-29 11:00:00,102.015,102.175,101.905,102.075,12318800000.0
2008-09-29 12:00:00,102.085,102.2,101.895,102.03,14210399998.0
2008-09-29 13:00:00,102.03,102.19,101.83,101.99,11778799993.0
2008-09-29 14:00:00,101.99,102.11,101.8,102.005,8132300000.0
2008-09-29 15:00:00,102.01,102.06,101.75,101.83,8433300000.0
2008-09-29 16:00:00,101.83,102.09,100.84,101.23,19408200004.0
2008-09-29 17:00:00,101.24,101.32,100.965,101.095,7285600000.0
2008-09-29 18:00:00,101.095,101.26,100.905,101.18,9731199970.0
2008-09-29 19:00:00,101.17,101.28,100.335,100.805,17386500049.0
2008-09-29 20:00:00,100.805,100.95,100.14,100.315,28604599997.0
2008-09-29 21:00:00,100.32,100.5,99.73,99.865,16377900016.0
2008-09-29 22:00:00,99.865,99.97,99.62,99.62,17184099900.0
2008-09-29 23:00:00,99.62,99.62,99.375,99.48,7112600003.0
2008-09-30 00:00:00,99.44,99.48,98.7,99.145,21778899934.0
2008-09-30 01:00:00,99.12,99.44,98.99,99.42,27879200089.0
2008-09-30 02:00:00,99.42,99.69,98.74,99.16,33541500051.0
2008-09-30 03:00:00,99.16,99.32,99.03,99.14,13847299965.0
2008-09-30 04:00:00,99.13,99.56,99.13,99.4,20707000263.0
2008-09-30 05:00:00,99.41,99.41,99.015,99.21,18193500022.0
2008-09-30 06:00:00,99.21,99.3,99.12,99.265,10995499767.0
2008-09-30 07:00:00,99.23,99.405,99.19,99.29,17927299939.0
2008-09-30 08:00:00,99.3,99.47,99.14,99.465,17751299730.0
2008-09-30 09:00:00,99.465,99.96,99.465,99.91,7118900000.0
2008-09-30 10:00:00,99.91,100.475,99.895,100.45,6632000005.0
2008-09-30 11:00:00,100.435,100.555,100.26,100.535,4246900000.0
2008-09-30 12:00:00,100.525,100.565,100.145,100.33,6090300000.0
2008-09-30 13:00:00,100.335,100.5,100.03,100.49,6402600001.0
2008-09-30 14:00:00,100.49,100.8,100.13,100.185,9451015000.0
2008-09-30 15:00:00,100.18,100.65,100.065,100.25,11621000000.0
2008-09-30 16:00:00,100.26,100.31,99.725,99.83,26875200006.0
2008-09-30 17:00:00,99.83,99.995,99.485,99.945,18617899888.0
2008-09-30 18:00:00,99.945,100.18,99.695,100.18,22998700055.0
2008-09-30 19:00:00,100.185,100.225,99.93,100.01,12123700004.0
2008-09-30 20:00:00,100.01,100.015,99.72,99.89,11895300014.0
2008-09-30 21:00:00,99.9,100.06,99.825,99.905,17060500013.0
2008-09-30 22:00:00,99.905,99.915,99.62,99.655,11126999999.0
2008-09-30 23:00:00,99.655,99.8,99.58,99.66,11704299979.0
2008-10-01 00:00:00,99.66,99.74,99.64,99.7,6040800004.0
2008-10-01 01:00:00,99.7,99.885,99.59,99.81,14171899916.0
2008-10-01 02:00:00,99.81,100.35,99.73,100.235,9631299924.0
2008-10-01 03:00:00,100.235,100.245,99.82,99.82,4472099968.0
2008-10-01 04:00:00,99.815,99.86,99.315,99.67,7810699921.0
2008-10-01 05:00:00,99.68,99.72,99.585,99.64,2236899960.0
2008-10-01 06:00:00,99.63,99.805,99.455,99.73,4116499987.0
2008-10-01 07:00:00,99.73,99.98,99.625,99.78,3220899993.0
2008-10-01 08:00:00,99.775,100.11,99.615,100.005,12346799964.0
2008-10-01 09:00:00,100.005,100.6,99.93,100.515,18418700000.0
2008-10-01 10:00:00,100.52,100.6,100.32,100.48,14570000000.0
2008-10-01 11:00:00,100.48,100.62,100.33,100.44,18157100000.0
2008-10-01 12:00:00,100.44,100.655,99.93,100.11,19900600001.0
2008-10-01 13:00:00,100.105,100.38,100.08,100.29,19784500000.0
2008-10-01 14:00:00,100.285,100.355,100.065,100.18,22161499992.0
2008-10-01 15:00:00,100.175,100.235,99.585,99.6,28317500001.0
2008-10-01 16:00:00,99.6,99.61,99.08,99.36,30346700007.0
2008-10-01 17:00:00,99.36,100.01,99.25,99.98,25235500000.0
2008-10-01 18:00:00,99.98,100.04,99.68,99.945,24399099999.0
2008-10-01 19:00:00,99.945,99.985,99.5,99.785,27607800000.0
2008-10-01 20:00:00,99.78,99.88,99.58,99.66,28354999944.0
2008-10-01 21:00:00,99.66,99.89,99.55,99.835,19807100008.0
2008-10-01 22:00:00,99.83,99.855,99.445,99.46,18530499891.0
2008-10-01 23:00:00,99.46,99.62,99.44,99.555,9677499818.0
2008-10-02 00:00:00,99.545,99.685,99.53,99.62,4432200016.0
2008-10-02 01:00:00,99.62,99.8,99.62,99.71,12118100001.0
2008-10-02 02:00:00,99.71,99.71,99.535,99.65,15741399989.0
2008-10-02 03:00:00,99.65,99.78,99.33,99.38,34080900043.0
2008-10-02 04:00:00,99.38,99.48,99.19,99.315,11890900019.0
2008-10-02 05:00:00,99.31,99.52,99.265,99.48,9266900085.0
2008-10-02 06:00:00,99.495,99.545,99.37,99.405,3811400078.0
2008-10-02 07:00:00,99.415,99.55,99.37,99.49,3395400000.0
2008-10-02 08:00:00,99.49,99.575,99.235,99.45,17821700008.0
2008-10-02 09:00:00,99.455,99.525,98.755,98.76,22067800024.0
2008-10-02 10:00:00,98.77,99.175,98.715,99.075,14578200000.0
2008-10-02 11:00:00,99.075,99.155,98.73,98.755,17365999999.0
2008-10-02 12:00:00,98.745,98.92,98.6,98.845,21789100000.0
2008-10-02 13:00:00,98.845,98.93,98.62,98.915,11233800002.0
2008-10-02 14:00:00,98.92,99.11,97.87,98.1,20050099992.0
2008-10-02 15:00:00,98.09,98.445,98.02,98.245,31081200000.0
2008-10-02 16:00:00,98.24,98.41,97.725,97.835,31002500001.0
2008-10-02 17:00:00,97.825,97.91,97.57,97.755,29945800000.0
2008-10-02 18:00:00,97.755,97.855,97.545,97.75,20114700000.0
2008-10-02 19:00:00,97.75,97.765,97.415,97.665,22670400001.0
2008-10-02 20:00:00,97.665,97.675,97.33,97.455,20987999998.0
2008-10-02 21:00:00,97.455,97.64,97.335,97.385,18910699950.0
2008-10-02 22:00:00,97.38,97.745,97.37,97.58,19763599926.0
2008-10-02 23:00:00,97.61,97.675,97.46,97.62,15566899696.0
2008-10-03 00:00:00,97.62,97.645,97.35,97.45,5829699854.0
2008-10-03 01:00:00,97.45,97.555,97.15,97.225,10796400011.0
2008-10-03 02:00:00,97.22,97.28,97.075,97.25,10706400000.0
2008-10-03 03:00:00,97.26,97.465,97.145,97.435,10061800000.0
2008-10-03 04:00:00,97.43,97.485,97.31,97.405,10460100007.0
2008-10-03 05:00:00,97.4,97.505,97.355,97.5,6958900000.0
2008-10-03 06:00:00,97.51,97.9,97.51,97.765,11824100000.0
2008-10-03 07:00:00,97.77,97.915,97.625,97.89,11211300002.0
2008-10-03 08:00:00,97.89,97.99,97.65,97.775,10794700000.0
2008-10-03 09:00:00,97.775,97.84,97.28,97.295,19889399959.0
2008-10-03 10:00:00,97.295,97.615,97.275,97.59,17584700003.0
2008-10-03 11:00:00,97.61,97.815,97.43,97.555,22740000000.0
2008-10-03 12:00:00,97.565,97.69,97.28,97.285,19998100001.0
2008-10-03 13:00:00,97.285,97.62,97.275,97.56,21280300000.0
2008-10-03 14:00:00,97.56,97.64,96.965,97.05,27811500033.0
2008-10-03 15:00:00,97.05,97.59,96.835,97.28,31875700000.0
2008-10-03 16:00:00,97.275,98.185,97.26,97.855,32671700000.0
2008-10-03 17:00:00,97.855,98.18,97.76,97.81,27495800000.0
2008-10-03 18:00:00,97.815,98.205,97.795,98.16,19527800000.0
2008-10-03 19:00:00,98.16,98.66,97.61,98.16,13085599988.0
2008-10-03 20:00:00,98.16,98.405,97.39,97.585,11527600000.0
2008-10-03 21:00:00,97.595,97.625,97.165,97.21,6845200006.0
2008-10-03 22:00:00,97.215,97.455,97.165,97.235,4198899999.0
2008-10-05 23:00:00,96.81,96.825,96.615,96.615,109100000.0
2008-10-06 00:00:00,96.81,97.12,96.76,97.04,15597700067.0
2008-10-06 01:00:00,97.04,97.04,96.165,96.365,26499000017.0
2008-10-06 02:00:00,96.365,96.46,95.93,96.22,41472700040.0
2008-10-06 03:00:00,96.215,96.25,95.86,96.125,26566899995.0
2008-10-06 04:00:00,96.125,96.175,95.9,95.94,7774400019.0
2008-10-06 05:00:00,95.94,95.965,95.27,95.29,17525400087.0
2008-10-06 06:00:00,95.28,95.33,94.38,94.74,32009500025.0
2008-10-06 07:00:00,94.735,94.94,94.495,94.89,20523300032.0
2008-10-06 08:00:00,94.89,94.89,94.575,94.795,15839900008.0
2008-10-06 09:00:00,94.79,95.315,94.555,95.26,12171100000.0
2008-10-06 10:00:00,95.26,95.26,94.73,94.935,10634000000.0
2008-10-06 11:00:00,94.93,95.21,94.835,95.03,11771000002.0
2008-10-06 12:00:00,95.02,95.13,94.785,94.825,13317700030.0
2008-10-06 13:00:00,94.81,95.41,94.765,95.22,19082599999.0
2008-10-06 14:00:00,95.22,95.33,94.625,94.895,18694499997.0
2008-10-06 15:00:00,94.895,94.91,93.435,93.435,22315000001.0
2008-10-06 16:00:00,93.44,93.56,90.88,91.315,29033600054.0
2008-10-06 17:00:00,91.32,92.135,91.265,91.8,29653099997.0
2008-10-06 18:00:00,91.8,91.865,90.92,91.175,42328199970.0
2008-10-06 19:00:00,91.175,91.325,90.59,90.955,40445500025.0
2008-10-06 20:00:00,90.955,91.13,90.565,91.01,40505800080.0
2008-10-06 21:00:00,91.01,92.57,90.845,92.395,42327100041.0
2008-10-06 22:00:00,92.4,92.875,92.28,92.58,22277000038.0
2008-10-06 23:00:00,92.59,92.61,91.75,91.89,15495000140.0
2008-10-07 00:00:00,91.89,92.6,91.85,92.525,18021399917.0
2008-10-07 01:00:00,92.525,92.78,92.27,92.28,32326099253.0
2008-10-07 02:00:00,92.28,92.56,92.085,92.22,15147499957.0
2008-10-07 03:00:00,92.215,92.65,91.95,92.64,9804299997.0
2008-10-07 04:00:00,92.645,92.875,92.515,92.76,9606999988.0
2008-10-07 05:00:00,92.76,93.69,92.565,93.39,14734699998.0
2008-10-07 06:00:00,93.395,94.1,93.395,93.825,17941500161.0
2008-10-07 07:00:00,93.82,94.105,93.42,93.895,14547700041.0
2008-10-07 08:00:00,93.885,93.97,93.285,93.58,19119900090.0
2008-10-07 09:00:00,93.57,94.09,93.285,93.33,24894900002.0
2008-10-07 10:00:00,93.33,93.46,92.005,92.33,29300600027.0
2008-10-07 11:00:00,92.33,92.515,91.935,92.285,9915599999.0
2008-10-07 12:00:00,92.285,92.63,92.065,92.225,8744500000.0
2008-10-07 13:00:00,92.22,92.78,92.18,92.78,9253000000.0
2008-10-07 14:00:00,92.785,93.035,91.795,91.945,14183400054.0
2008-10-07 15:00:00,91.95,93.49,91.95,92.82,18550699986.0
2008-10-07 16:00:00,92.825,93.24,92.545,92.845,18403200000.0
2008-10-07 17:00:00,92.855,92.925,92.495,92.505,12937000000.0
2008-10-07 18:00:00,92.505,92.505,91.89,91.97,12859000031.0
2008-10-07 19:00:00,91.97,92.57,91.765,91.97,19951799973.0
2008-10-07 20:00:00,91.97,92.35,91.9,92.035,19164099982.0
2008-10-07 21:00:00,92.035,92.05,91.23,91.475,20987200030.0
2008-10-07 22:00:00,91.455,91.87,91.365,91.735,8865500000.0
2008-10-07 23:00:00,91.74,92.13,91.535,91.95,17243599703.0
2008-10-08 00:00:00,91.95,92.07,91.775,91.81,9862999987.0
2008-10-08 01:00:00,91.805,91.835,91.315,91.475,21211000064.0
2008-10-08 02:00:00,91.48,91.89,91.335,91.735,17828000058.0
2008-10-08 03:00:00,91.73,91.82,91.545,91.7,17240800080.0
2008-10-08 04:00:00,91.7,91.89,91.635,91.71,6913300000.0
2008-10-08 05:00:00,91.71,91.89,91.565,91.785,4605900000.0
2008-10-08 06:00:00,91.79,91.84,91.03,91.235,9945699990.0
2008-10-08 07:00:00,91.24,91.24,89.72,90.2,21212199994.0
2008-10-08 08:00:00,90.2,91.01,90.065,90.525,13673300002.0
2008-10-08 09:00:00,90.525,91.755,90.355,90.41,24409999978.0
2008-10-08 10:00:00,90.4,91.04,90.29,90.34,75617999700.0
2008-10-08 11:00:00,90.33,90.41,88.67,88.83,99169300456.0
2008-10-08 12:00:00,88.84,90.12,88.76,89.51,97128000540.0
2008-10-08 13:00:00,89.56,91.64,89.56,91.31,97128000540.0
2008-10-08 14:00:00,91.33,91.77,89.46,89.86,97128000540.0
2008-10-08 15:00:00,89.84,90.34,89.31,90.19,97128000540.0
2008-10-08 16:00:00,90.18,90.56,89.28,89.47,97128000540.0
2008-10-08 17:00:00,89.48,89.55,88.5,88.65,97128000540.0
2008-10-08 18:00:00,88.66,88.87,88.33,88.6,97128000540.0
2008-10-08 19:00:00,88.61,89.69,88.6,89.64,97128000540.0
2008-10-08 20:00:00,89.63,89.7,89.08,89.28,97128000540.0
2008-10-08 21:00:00,89.29,89.51,88.85,88.9,95032000530.0
2008-10-08 22:00:00,88.89,88.93,87.85,87.85,81138500373.0
2008-10-08 23:00:00,87.84,88.12,87.565,87.965,45387100082.0
2008-10-09 00:00:00,88.03,88.41,87.91,88.275,71497900168.0
2008-10-09 01:00:00,88.29,88.6,88.19,88.51,61713299949.0
2008-10-09 02:00:00,88.52,89.06,88.45,88.59,39514400216.0
2008-10-09 03:00:00,88.6,89.35,88.535,89.2,68043799973.0
2008-10-09 04:00:00,89.19,89.63,88.97,89.53,102167100861.0
2008-10-09 05:00:00,89.54,90.17,89.41,90.04,67687299850.0
2008-10-09 06:00:00,90.03,90.08,89.55,89.57,54864799750.0
2008-10-09 07:00:00,89.58,89.62,89.22,89.34,90632599647.0
2008-10-09 08:00:00,89.35,89.99,89.3,89.65,105178600726.0
2008-10-09 09:00:00,89.66,90.33,89.44,90.17,97763700703.0
2008-10-09 10:00:00,90.18,90.61,89.86,90.39,87852000060.0
2008-10-09 11:00:00,90.4,90.52,89.66,89.69,87852000060.0
2008-10-09 12:00:00,89.7,89.97,89.45,89.52,112671600684.0
2008-10-09 13:00:00,89.57,89.88,89.3,89.49,126036001020.0
2008-10-09 14:00:00,89.48,89.89,89.41,89.61,126036001020.0
2008-10-09 15:00:00,89.6,90.13,89.45,89.61,126036001020.0
2008-10-09 16:00:00,89.62,89.64,88.12,88.18,126036001020.0
2008-10-09 17:00:00,88.19,88.2,87.16,87.66,126036001020.0
2008-10-09 18:00:00,87.64,87.92,87.44,87.63,118383600747.0
2008-10-09 19:00:00,87.64,88.01,87.56,87.96,104172000240.0
2008-10-09 20:00:00,87.97,88.15,87.69,87.87,104172000240.0
2008-10-09 21:00:00,87.88,87.88,86.74,87.17,104172000240.0
2008-10-09 22:00:00,87.18,87.2,86.58,86.77,88306600849.0
2008-10-09 23:00:00,86.79,86.88,86.55,86.81,59057199775.0
2008-10-10 00:00:00,86.8,87.0,86.58,86.68,71403700420.0
2008-10-10 01:00:00,86.69,86.73,85.29,85.82,109834898522.0
2008-10-10 02:00:00,85.81,85.84,84.67,85.32,77998699030.0
2008-10-10 03:00:00,85.33,86.09,85.18,85.7,106614798679.0
2008-10-10 04:00:00,85.69,85.7,85.28,85.34,83434699830.0
2008-10-10 05:00:00,85.35,85.41,84.95,85.09,103814799362.0
2008-10-10 06:00:00,85.08,85.09,84.74,84.95,65402099775.0
2008-10-10 07:00:00,84.94,85.79,84.92,85.39,102126000060.0
2008-10-10 08:00:00,85.4,85.43,84.77,85.05,102126000060.0
2008-10-10 09:00:00,85.06,85.25,84.65,85.17,102126000060.0
2008-10-10 10:00:00,85.18,85.37,84.96,85.23,65854799142.0
2008-10-10 11:00:00,85.24,85.39,84.88,85.07,59453998980.0
2008-10-10 12:00:00,85.08,85.64,84.98,85.46,59453998980.0
2008-10-10 13:00:00,85.45,85.74,85.02,85.07,60484298968.0
2008-10-10 14:00:00,85.03,85.16,84.51,84.54,91859999520.0
2008-10-10 15:00:00,84.55,84.89,83.88,84.24,91859999520.0
2008-10-10 16:00:00,84.23,85.34,84.0,84.15,91859999520.0
2008-10-10 17:00:00,84.16,84.37,83.05,83.5,91859999520.0
2008-10-10 18:00:00,83.49,84.05,83.46,83.91,109686800386.0
2008-10-10 19:00:00,83.92,84.23,83.17,83.28,86358000000.0
2008-10-10 20:00:00,83.29,83.82,82.09,83.23,86358000000.0
2008-10-10 21:00:00,83.24,85.16,83.2,84.85,86358000000.0
2008-10-10 22:00:00,84.86,85.91,84.86,85.7,74131899910.0
2008-10-12 23:00:00,86.37,86.51,86.24,86.36,14662200017.0
2008-10-13 00:00:00,86.36,86.61,85.92,86.06,60082399971.0
2008-10-13 01:00:00,86.065,86.27,85.745,86.125,44230700068.0
2008-10-13 02:00:00,86.12,86.23,85.69,85.725,35828400476.0
2008-10-13 03:00:00,85.735,85.79,85.06,85.135,39862700364.0
2008-10-13 04:00:00,85.1,85.26,84.41,84.7,72852200007.0
2008-10-13 05:00:00,84.69,85.12,84.67,85.1,75505499975.0
2008-10-13 06:00:00,85.08,85.26,84.76,85.05,78428100054.0
2008-10-13 07:00:00,85.04,85.6,84.94,85.54,69461699832.0
2008-10-13 08:00:00,85.59,86.39,85.56,86.17,39311999710.0
2008-10-13 09:00:00,86.18,86.69,86.16,86.34,108192598826.0
2008-10-13 10:00:00,86.33,86.33,85.44,85.58,90699499599.0
2008-10-13 11:00:00,85.57,85.8,85.33,85.75,89743599354.0
2008-10-13 12:00:00,85.74,86.11,85.72,86.0,72415199792.0
2008-10-13 13:00:00,86.01,86.16,85.69,86.02,87796299786.0
2008-10-13 14:00:00,86.01,86.62,85.73,86.5,99360000780.0
2008-10-13 15:00:00,86.51,86.63,86.19,86.28,99360000780.0
2008-10-13 16:00:00,86.29,87.33,86.28,87.32,99360000780.0
2008-10-13 17:00:00,87.33,87.53,86.83,86.84,99360000780.0
2008-10-13 18:00:00,86.85,87.25,86.55,87.07,86262000257.0
2008-10-13 19:00:00,87.08,87.6,87.03,87.38,54999400355.0
2008-10-13 20:00:00,87.37,87.46,87.17,87.35,76084800316.0
2008-10-13 21:00:00,87.37,88.66,87.3,88.66,88707898736.0
2008-10-13 22:00:00,88.65,88.95,88.45,88.88,52415699581.0
2008-10-13 23:00:00,88.85,89.08,88.805,88.95,60202100363.0
2008-10-14 00:00:00,88.925,89.44,88.89,89.36,85736601070.0
2008-10-14 01:00:00,89.37,89.9,89.18,89.88,88618400202.0
2008-10-14 02:00:00,89.87,90.73,89.61,90.1,67303798956.0
2008-10-14 03:00:00,90.11,90.16,89.77,90.16,77346199172.0
2008-10-14 04:00:00,90.17,90.29,90.03,90.08,104010999789.0
2008-10-14 05:00:00,90.055,90.2,89.77,89.94,75498900167.0
2008-10-14 06:00:00,89.95,90.1,89.55,89.9,104594300325.0
2008-10-14 07:00:00,89.91,90.14,89.81,90.07,69832399604.0
2008-10-14 08:00:00,90.08,90.14,89.1,89.4,99959999748.0
2008-10-14 09:00:00,89.41,89.95,89.3,89.83,120533999100.0
2008-10-14 10:00:00,89.82,89.95,89.23,89.3,108188599950.0
2008-10-14 11:00:00,89.29,89.5,89.0,89.23,103677000000.0
2008-10-14 12:00:00,89.24,90.01,89.19,89.98,108605999400.0
2008-10-14 13:00:00,89.99,91.02,89.96,90.14,107253299524.0
2008-10-14 14:00:00,90.15,90.36,89.74,89.8,114713999520.0
2008-10-14 15:00:00,89.79,89.91,89.31,89.35,103498999510.0
2008-10-14 16:00:00,89.34,89.42,88.52,89.19,47111999340.0
2008-10-14 17:00:00,89.2,89.22,88.03,88.05,47111999340.0
2008-10-14 18:00:00,88.03,88.61,87.88,88.31,47111999340.0
2008-10-14 19:00:00,88.3,88.34,87.58,87.69,47111999340.0
2008-10-14 20:00:00,87.7,87.7,87.44,87.54,47111999340.0
2008-10-14 21:00:00,87.55,87.83,87.53,87.79,47111999340.0
2008-10-14 22:00:00,87.78,87.82,87.42,87.78,65675100113.0
2008-10-14 23:00:00,87.775,88.03,87.66,87.95,59111600033.0
2008-10-15 00:00:00,87.94,87.95,87.63,87.66,69152900261.0
2008-10-15 01:00:00,87.62,87.74,87.13,87.13,84208499819.0
2008-10-15 02:00:00,87.14,87.36,86.79,86.79,84835999970.0
2008-10-15 03:00:00,86.78,87.03,86.66,86.83,84525299530.0
2008-10-15 04:00:00,86.84,87.03,86.69,86.95,77013499826.0
2008-10-15 05:00:00,86.96,87.3,86.945,87.21,64419999417.0
2008-10-15 06:00:00,87.22,87.46,87.2,87.43,84737299614.0
2008-10-15 07:00:00,87.42,87.84,87.31,87.81,84502899304.0
2008-10-15 08:00:00,87.8,88.15,87.76,88.05,120767999280.0
2008-10-15 09:00:00,88.04,88.04,87.15,87.15,120767999280.0
2008-10-15 10:00:00,87.16,87.59,86.8,86.91,120767999280.0
2008-10-15 11:00:00,86.92,87.31,86.92,87.23,120767999280.0
2008-10-15 12:00:00,87.22,87.81,87.2,87.71,120767999280.0
2008-10-15 13:00:00,87.73,87.74,86.94,87.02,119304199540.0
2008-10-15 14:00:00,87.01,87.29,86.53,86.73,117389999880.0
2008-10-15 15:00:00,86.74,86.96,86.38,86.55,117389999880.0
2008-10-15 16:00:00,86.59,86.67,85.74,86.11,117389999880.0
2008-10-15 17:00:00,86.12,86.36,85.71,85.94,78394399226.0
2008-10-15 18:00:00,85.96,86.17,85.76,85.88,72449999100.0
2008-10-15 19:00:00,85.89,85.89,84.6,84.72,72449999100.0
2008-10-15 20:00:00,84.73,85.1,84.53,84.86,72449999100.0
2008-10-15 21:00:00,84.85,85.16,84.39,84.39,71242499115.0
2008-10-15 22:00:00,84.38,84.38,83.86,83.86,84599399074.0
2008-10-15 23:00:00,83.82,84.02,83.61,83.8,52346100180.0
2008-10-16 00:00:00,83.82,83.87,83.395,83.65,83822500066.0
2008-10-16 01:00:00,83.625,83.67,83.23,83.26,86457600234.0
2008-10-16 02:00:00,83.27,84.02,83.27,83.89,68758500221.0
2008-10-16 03:00:00,83.9,84.28,83.68,84.28,84904999596.0
2008-10-16 04:00:00,84.27,85.03,84.15,84.48,88912199178.0
2008-10-16 05:00:00,84.47,84.81,84.27,84.4,73614399340.0
2008-10-16 06:00:00,84.39,84.5,84.04,84.34,110671640191.0
2008-10-16 07:00:00,84.35,84.44,83.735,83.76,75117900365.0
2008-10-16 08:00:00,83.71,84.18,83.52,84.06,101843999520.0
2008-10-16 09:00:00,84.08,84.74,84.02,84.3,101843999520.0
2008-10-16 10:00:00,84.31,84.63,83.79,84.16,101843999520.0
2008-10-16 11:00:00,84.15,84.22,83.79,83.8,101361799539.0
2008-10-16 12:00:00,83.81,84.86,83.76,84.74,72912000660.0
2008-10-16 13:00:00,84.73,85.02,84.37,84.65,72912000660.0
2008-10-16 14:00:00,84.66,85.44,84.48,85.1,72912000660.0
2008-10-16 15:00:00,85.11,85.3,84.57,85.05,72912000660.0
2008-10-16 16:00:00,85.03,85.09,84.17,84.44,72912000660.0
2008-10-16 17:00:00,84.43,84.44,83.56,84.03,72912000660.0
2008-10-16 18:00:00,84.02,84.95,83.89,84.53,72912000660.0
2008-10-16 19:00:00,84.54,84.83,84.46,84.75,72912000660.0
2008-10-16 20:00:00,84.76,85.04,84.55,84.99,57696800964.0
2008-10-16 21:00:00,85.0,85.85,84.91,85.8,48888001140.0
2008-10-16 22:00:00,85.79,86.19,85.71,86.19,86806499487.0
2008-10-16 23:00:00,86.18,86.46,86.03,86.215,74195599919.0
2008-10-17 00:00:00,86.215,86.25,85.48,85.76,65918699600.0
2008-10-17 01:00:00,85.76,86.15,85.59,85.68,77180700234.0
2008-10-17 02:00:00,85.7,86.2,85.7,86.02,108279600209.0
2008-10-17 03:00:00,86.03,86.25,85.97,86.18,107297499140.0
2008-10-17 04:00:00,86.17,86.32,86.03,86.055,82336199788.0
2008-10-17 05:00:00,86.055,86.21,86.0,86.06,69354999994.0
2008-10-17 06:00:00,86.07,86.16,85.92,86.11,83776399728.0
2008-10-17 07:00:00,86.14,86.18,85.8,85.83,81498700191.0
2008-10-17 08:00:00,85.82,85.94,85.68,85.76,88226500325.0
2008-10-17 09:00:00,85.78,85.79,85.21,85.24,79614000060.0
2008-10-17 10:00:00,85.23,85.415,85.04,85.22,72675800040.0
2008-10-17 11:00:00,85.225,85.295,84.6,84.615,76288299945.0
2008-10-17 12:00:00,84.63,84.76,84.31,84.51,83106499798.0
2008-10-17 13:00:00,84.51,85.14,84.45,85.12,111145998206.0
2008-10-17 14:00:00,85.13,85.22,84.49,84.84,117299997960.0
2008-10-17 15:00:00,84.83,85.16,84.51,85.01,117299997960.0
2008-10-17 16:00:00,84.99,85.9,84.92,85.85,117299997960.0
2008-10-17 17:00:00,85.84,86.2,85.47,85.76,117299997960.0
2008-10-17 18:00:00,85.75,86.05,85.39,86.03,115772598588.0
2008-10-17 19:00:00,86.02,86.23,85.81,85.99,119645999040.0
2008-10-17 20:00:00,86.0,86.17,85.58,85.81,99056400163.0
2008-10-17 21:00:00,85.82,85.97,85.42,85.45,73818401390.0
2008-10-17 22:00:00,85.44,85.98,85.22,85.95,82196099414.0
2008-10-19 23:00:00,85.91,85.945,85.86,85.86,6811999983.0
2008-10-20 00:00:00,85.85,86.01,85.67,85.67,66258799679.0
2008-10-20 01:00:00,85.66,85.74,85.475,85.73,61255800074.0
2008-10-20 02:00:00,85.74,86.18,85.65,86.15,91838800133.0
2008-10-20 03:00:00,86.16,86.25,86.0,86.06,82067999839.0
2008-10-20 04:00:00,86.07,86.09,85.76,85.84,89555199933.0
2008-10-20 05:00:00,85.85,86.01,85.84,85.94,79224600084.0
2008-10-20 06:00:00,85.94,86.41,85.93,86.37,93399899979.0
2008-10-20 07:00:00,86.38,86.46,86.23,86.36,79559699778.0
2008-10-20 08:00:00,86.37,87.01,86.27,86.95,103472800645.0
2008-10-20 09:00:00,86.96,87.13,86.65,86.81,115290002040.0
2008-10-20 10:00:00,86.82,86.82,86.2,86.68,72913500960.0
2008-10-20 11:00:00,86.69,86.84,86.59,86.6,89934900504.0
2008-10-20 12:00:00,86.61,86.71,86.31,86.55,118032400618.0
2008-10-20 13:00:00,86.585,86.615,85.775,85.84,71082399096.0
2008-10-20 14:00:00,85.835,86.03,85.49,85.605,55177098931.0
2008-10-20 15:00:00,85.61,85.64,85.075,85.47,77660498372.0
2008-10-20 16:00:00,85.47,85.66,84.84,85.155,92831497754.0
2008-10-20 17:00:00,85.16,85.17,84.8,84.925,71313298482.0
2008-10-20 18:00:00,84.92,85.49,84.91,85.085,43341699892.0
2008-10-20 19:00:00,85.08,85.34,85.03,85.285,26245699975.0
2008-10-20 20:00:00,85.3,85.34,85.165,85.31,29906699983.0
2008-10-20 21:00:00,85.31,85.43,85.105,85.245,38634800632.0
2008-10-20 22:00:00,85.25,85.57,85.19,85.5,28346190212.0
2008-10-20 23:00:00,85.48,85.65,85.45,85.58,45222919877.0
2008-10-21 00:00:00,85.575,85.575,85.33,85.37,44301019961.0
2008-10-21 01:00:00,85.365,85.65,85.31,85.65,63468239631.0
2008-10-21 02:00:00,85.64,85.68,85.23,85.485,59447119600.0
2008-10-21 03:00:00,85.48,85.48,85.19,85.28,95891460273.0
2008-10-21 04:00:00,85.25,85.51,85.235,85.27,75588419787.0
2008-10-21 05:00:00,85.28,85.31,85.2,85.27,85616980056.0
2008-10-21 06:00:00,85.26,85.3,85.13,85.21,94978400362.0
2008-10-21 07:00:00,85.22,85.29,84.985,85.03,91035660189.0
2008-10-21 08:00:00,85.04,85.15,84.46,84.74,96900500320.0
2008-10-21 09:00:00,84.75,84.81,84.34,84.58,109046379729.0
2008-10-21 10:00:00,84.59,84.67,84.28,84.42,105617280713.0
2008-10-21 11:00:00,84.43,84.84,84.4,84.545,95004020294.0
2008-10-21 12:00:00,84.54,84.61,84.24,84.26,82805579651.0
2008-10-21 13:00:00,84.25,84.27,83.51,83.77,72574000154.0
2008-10-21 14:00:00,83.76,83.89,83.42,83.47,30701999280.0
2008-10-21 15:00:00,83.48,83.88,83.11,83.47,30701999280.0
2008-10-21 16:00:00,83.46,83.8,83.25,83.275,44206199332.0
2008-10-21 17:00:00,83.28,83.42,82.2,82.24,76208600471.0
2008-10-21 18:00:00,82.25,82.51,82.13,82.36,79362800348.0
2008-10-21 19:00:00,82.35,82.61,82.22,82.24,75973400686.0
2008-10-21 20:00:00,82.25,82.96,82.14,82.93,68886001320.0
2008-10-21 21:00:00,82.94,83.25,82.28,82.6,68886001320.0
2008-10-21 22:00:00,82.59,82.84,82.38,82.47,60884799816.0
2008-10-21 23:00:00,82.47,82.88,82.38,82.705,59809800798.0
2008-10-22 00:00:00,82.705,83.03,82.615,82.72,57611300020.0
2008-10-22 01:00:00,82.74,82.93,82.41,82.46,74200399890.0
2008-10-22 02:00:00,82.47,82.64,82.25,82.63,86239699300.0
2008-10-22 03:00:00,82.64,82.64,82.37,82.54,107736899560.0
2008-10-22 04:00:00,82.53,82.59,82.22,82.27,102195199900.0
2008-10-22 05:00:00,82.27,82.31,81.59,81.61,84661899828.0
2008-10-22 06:00:00,81.62,81.69,80.82,80.91,102827099125.0
2008-10-22 07:00:00,80.93,81.19,80.77,81.0,97581699924.0
2008-10-22 08:00:00,80.99,81.13,80.58,80.83,114042599844.0
2008-10-22 09:00:00,80.85,81.0,80.11,80.46,67603699884.0
2008-10-22 10:00:00,80.44,80.69,80.16,80.19,111545999460.0
2008-10-22 11:00:00,80.26,80.45,79.92,79.94,106248299147.0
2008-10-22 12:00:00,79.93,80.06,79.36,79.47,94441699684.0
2008-10-22 13:00:00,79.46,79.56,78.8,79.04,88795299488.0
2008-10-22 14:00:00,79.03,79.41,78.76,79.24,86573999400.0
2008-10-22 15:00:00,79.26,79.49,79.05,79.24,86573999400.0
2008-10-22 16:00:00,79.23,79.62,79.03,79.15,86573999400.0
2008-10-22 17:00:00,79.16,79.32,78.74,78.9,86573999400.0
2008-10-22 18:00:00,78.91,79.0,78.66,78.86,86573999400.0
2008-10-22 19:00:00,78.85,78.85,78.36,78.53,98440400395.0
2008-10-22 20:00:00,78.52,78.58,78.15,78.2,41390199852.0
2008-10-22 21:00:00,78.21,78.38,77.2,77.85,29213999820.0
2008-10-22 22:00:00,77.86,78.24,77.57,77.85,61508100280.0
2008-10-22 23:00:00,77.84,78.1,77.64,78.04,70266600063.0
2008-10-23 00:00:00,78.03,78.21,77.69,77.89,86122699924.0
2008-10-23 01:00:00,77.88,78.04,77.45,77.69,88698900255.0
2008-10-23 02:00:00,77.71,77.98,77.42,77.62,80723998740.0
2008-10-23 03:00:00,77.63,77.87,77.46,77.68,96123699669.0
2008-10-23 04:00:00,77.69,77.69,77.45,77.47,97380000896.0
2008-10-23 05:00:00,77.46,77.47,76.89,76.93,102037200177.0
2008-10-23 06:00:00,76.92,77.47,76.89,77.31,103229999400.0
2008-10-23 07:00:00,77.3,77.63,77.24,77.59,103104100332.0
2008-10-23 08:00:00,77.6,78.11,77.45,77.96,87717300798.0
2008-10-23 09:00:00,77.95,78.05,77.27,77.53,92334000840.0
2008-10-23 10:00:00,77.52,78.11,77.31,77.81,98511599655.0
2008-10-23 11:00:00,77.8,77.8,77.35,77.47,109657701092.0
2008-10-23 12:00:00,77.46,77.51,76.72,76.74,101566800984.0
2008-10-23 13:00:00,76.73,76.85,76.18,76.22,69834000000.0
2008-10-23 14:00:00,76.21,77.26,76.11,77.13,69834000000.0
2008-10-23 15:00:00,77.14,77.18,76.59,77.04,69834000000.0
2008-10-23 16:00:00,77.02,77.73,76.89,77.59,69834000000.0
2008-10-23 17:00:00,77.6,77.72,77.37,77.58,69834000000.0
2008-10-23 18:00:00,77.59,77.69,77.03,77.11,103301300689.0
2008-10-23 19:00:00,77.1,77.28,76.72,76.93,113874000900.0
2008-10-23 20:00:00,76.94,76.94,76.21,76.33,113874000900.0
2008-10-23 21:00:00,76.34,77.3,76.25,77.2,113874000900.0
2008-10-23 22:00:00,77.21,78.2,77.17,78.0,109519700659.0
2008-10-23 23:00:00,78.01,78.81,78.01,78.72,89183499765.0
2008-10-24 00:00:00,78.71,78.71,77.94,78.14,85889800677.0
2008-10-24 01:00:00,78.115,78.48,78.1,78.15,88993000081.0
2008-10-24 02:00:00,78.14,78.16,77.5,77.69,93098400308.0
2008-10-24 03:00:00,77.68,77.83,77.07,77.08,110114800585.0
2008-10-24 04:00:00,77.09,77.2,76.48,76.59,104356800573.0
2008-10-24 05:00:00,76.6,76.68,75.86,76.61,92311200114.0
2008-10-24 06:00:00,76.62,76.62,76.0,76.34,87435799047.0
2008-10-24 07:00:00,76.32,76.37,75.38,75.47,94588502688.0
2008-10-24 08:00:00,75.48,75.8,74.67,74.95,93372003720.0
2008-10-24 09:00:00,74.94,75.055,74.41,74.76,88112102537.0
2008-10-24 10:00:00,74.775,74.785,72.48,72.49,104062299701.0
2008-10-24 11:00:00,72.425,73.18,70.96,71.79,95022200198.0
2008-10-24 12:00:00,71.78,73.54,71.76,72.55,84185999820.0
2008-10-24 13:00:00,72.56,72.7,71.65,72.64,84185999820.0
2008-10-24 14:00:00,72.65,73.72,72.42,73.05,84725999859.0
2008-10-24 15:00:00,73.04,73.28,71.93,72.74,112132601457.0
2008-10-24 16:00:00,72.745,73.465,72.745,73.22,110916001634.0
2008-10-24 17:00:00,73.23,74.05,72.925,73.95,93948900384.0
2008-10-24 18:00:00,73.94,74.32,73.71,74.06,92375999700.0
2008-10-24 19:00:00,74.07,74.41,73.78,73.81,97303999784.0
2008-10-24 20:00:00,73.82,74.13,73.74,74.08,113496000060.0
2008-10-24 21:00:00,74.09,74.68,74.04,74.31,113496000060.0
2008-10-24 22:00:00,74.3,74.41,73.65,73.8,70349000167.0
2008-10-26 23:00:00,72.415,72.43,72.37,72.41,253100000.0
2008-10-27 00:00:00,72.375,73.47,71.72,73.47,51876099542.0
2008-10-27 01:00:00,73.48,74.12,72.475,74.11,84197799777.0
2008-10-27 02:00:00,74.12,74.24,73.14,73.22,93355800043.0
2008-10-27 03:00:00,73.21,74.14,73.21,73.48,92254400401.0
2008-10-27 04:00:00,73.49,73.89,73.19,73.62,78235299569.0
2008-10-27 05:00:00,73.61,73.78,73.32,73.47,70445200458.0
2008-10-27 06:00:00,73.46,73.755,72.6,72.76,81250799761.0
2008-10-27 07:00:00,72.77,72.86,72.32,72.36,77347199724.0
2008-10-27 08:00:00,72.38,72.68,72.08,72.19,108469999917.0
2008-10-27 09:00:00,72.2,72.35,71.63,71.67,121355999940.0
2008-10-27 10:00:00,71.69,72.02,71.12,71.65,121355999940.0
2008-10-27 11:00:00,71.66,72.16,71.47,71.89,119495999740.0
2008-10-27 12:00:00,71.9,72.96,71.53,72.29,100190040319.0
2008-10-27 13:00:00,72.28,72.68,72.11,72.61,115159201200.0
2008-10-27 14:00:00,72.63,73.08,72.28,72.84,115159201200.0
2008-10-27 15:00:00,72.83,73.3,72.335,73.0,20195960110.0
2008-10-27 16:00:00,72.99,73.11,72.08,72.1,12060000000.0
2008-10-27 17:00:00,72.09,72.66,71.8,72.64,12060000000.0
2008-10-27 18:00:00,72.65,72.81,71.805,72.645,11504700002.0
2008-10-27 19:00:00,72.64,73.185,72.345,72.945,8629699989.0
2008-10-27 20:00:00,72.945,73.11,72.25,72.76,8531599998.0
2008-10-27 21:00:00,72.76,73.2,72.555,72.585,7849999989.0
2008-10-27 22:00:00,72.585,72.62,71.63,71.63,9662999988.0
2008-10-27 23:00:00,71.63,71.65,71.29,71.515,3874299937.0
2008-10-28 00:00:00,71.525,71.91,71.4,71.78,7858899811.0
2008-10-28 01:00:00,71.78,72.49,71.47,71.775,4505000004.0
2008-10-28 02:00:00,71.79,72.5,71.77,71.89,17522699724.0
2008-10-28 03:00:00,71.875,71.885,71.215,71.695,11488500000.0
2008-10-28 04:00:00,71.69,71.95,71.465,71.795,5419800009.0
2008-10-28 05:00:00,71.8,72.24,71.765,72.175,6986299998.0
2008-10-28 06:00:00,72.175,72.65,72.04,72.4,18571299699.0
2008-10-28 07:00:00,72.41,74.72,72.39,73.995,13139999988.0
2008-10-28 08:00:00,74.015,74.285,73.65,74.155,9242599990.0
2008-10-28 09:00:00,74.155,74.225,73.405,73.675,16618900154.0
2008-10-28 10:00:00,73.665,73.95,73.425,73.585,5579900021.0
2008-10-28 11:00:00,73.58,73.81,73.385,73.675,4823700001.0
2008-10-28 12:00:00,73.675,73.73,72.795,72.895,4331800000.0
2008-10-28 13:00:00,72.9,73.975,72.715,73.955,6000800014.0
2008-10-28 14:00:00,73.95,74.215,73.725,74.07,4649400019.0
2008-10-28 15:00:00,74.07,74.52,73.85,74.46,5358300013.0
2008-10-28 16:00:00,74.45,74.45,73.41,73.42,6342900012.0
2008-10-28 17:00:00,73.4,74.115,73.385,73.93,4902600000.0
2008-10-28 18:00:00,73.935,74.355,73.83,74.125,5546999998.0
2008-10-28 19:00:00,74.125,74.905,74.055,74.22,4721399999.0
2008-10-28 20:00:00,74.23,75.675,74.21,75.55,4736800000.0
2008-10-28 21:00:00,75.55,76.565,75.365,76.075,7849600000.0
2008-10-28 22:00:00,76.06,76.98,75.91,76.96,4673300000.0
2008-10-28 23:00:00,76.94,78.47,76.875,78.165,7872699969.0
2008-10-29 00:00:00,78.16,78.445,77.185,77.2,13500799956.0
2008-10-29 01:00:00,77.19,77.555,77.11,77.36,7237699959.0
2008-10-29 02:00:00,77.36,77.425,76.315,76.645,10491399998.0
2008-10-29 03:00:00,76.635,76.905,76.06,76.27,15000000068.0
2008-10-29 04:00:00,76.27,76.7,76.16,76.355,7747400098.0
2008-10-29 05:00:00,76.36,76.43,75.84,75.84,5349199989.0
2008-10-29 06:00:00,75.84,75.91,75.18,75.5,7046999993.0
2008-10-29 07:00:00,75.505,75.815,74.705,75.39,10520499973.0
2008-10-29 08:00:00,75.39,75.88,75.085,75.36,8244600101.0
2008-10-29 09:00:00,75.35,76.0,75.185,75.89,6356799998.0
2008-10-29 10:00:00,75.895,77.14,75.72,77.045,5454100002.0
2008-10-29 11:00:00,77.04,77.175,76.4,76.745,3778000000.0
2008-10-29 12:00:00,76.745,77.31,76.69,77.085,6548300086.0
2008-10-29 13:00:00,77.095,77.22,76.62,77.14,4746299984.0
2008-10-29 14:00:00,77.15,77.48,76.625,77.15,4943800000.0
2008-10-29 15:00:00,77.155,77.91,76.825,77.875,6075199986.0
2008-10-29 16:00:00,77.87,79.595,77.71,79.11,7582500001.0
2008-10-29 17:00:00,79.12,79.52,78.64,79.19,6443500000.0
2008-10-29 18:00:00,79.185,80.59,78.765,80.49,6865599999.0
2008-10-29 19:00:00,80.495,80.58,79.04,79.12,6458300000.0
2008-10-29 20:00:00,79.125,80.08,78.145,79.17,29132199864.0
2008-10-29 21:00:00,79.18,80.645,79.005,79.335,15067800000.0
2008-10-29 22:00:00,79.345,79.605,78.765,79.55,8050299999.0
2008-10-29 23:00:00,79.74,79.91,79.35,79.72,5588999961.0
2008-10-30 00:00:00,79.825,79.87,79.5,79.605,6458400070.0
2008-10-30 01:00:00,79.61,79.91,79.4,79.76,7880300002.0
2008-10-30 02:00:00,79.75,81.54,79.745,80.74,22438499972.0
2008-10-30 03:00:00,80.74,81.905,80.74,81.45,29714499899.0
2008-10-30 04:00:00,81.45,82.0,81.18,81.71,4362199992.0
2008-10-30 05:00:00,81.71,82.47,81.26,82.36,10234899963.0
2008-10-30 06:00:00,82.37,82.425,82.095,82.14,11310800090.0
2008-10-30 07:00:00,82.15,82.49,81.97,82.44,6716100003.0
2008-10-30 08:00:00,82.435,82.79,82.16,82.31,7972600040.0
2008-10-30 09:00:00,82.305,82.95,82.22,82.895,8663000005.0
2008-10-30 10:00:00,82.895,82.905,81.625,81.625,7300999995.0
2008-10-30 11:00:00,81.64,82.24,81.335,81.74,9609399982.0
2008-10-30 12:00:00,81.735,82.75,81.62,82.715,4615199999.0
2008-10-30 13:00:00,82.715,82.8,82.01,82.045,4634700000.0
2008-10-30 14:00:00,82.06,82.19,81.275,81.395,7399300005.0
2008-10-30 15:00:00,81.395,82.005,81.335,81.495,6264500000.0
2008-10-30 16:00:00,81.495,81.795,80.31,80.505,7591499995.0
2008-10-30 17:00:00,80.515,80.785,79.53,79.71,10833700048.0
2008-10-30 18:00:00,79.71,80.49,79.645,80.24,8136199961.0
2008-10-30 19:00:00,80.2,80.925,80.095,80.625,10582199946.0
2008-10-30 20:00:00,80.625,81.605,80.57,81.105,13770299974.0
2008-10-30 21:00:00,81.11,81.525,80.59,80.73,12810100010.0
2008-10-30 22:00:00,80.73,82.125,80.73,82.12,6568800046.0
2008-10-30 23:00:00,82.125,82.295,81.96,82.03,5257299994.0
2008-10-31 00:00:00,82.03,82.135,81.73,82.095,4322899977.0
2008-10-31 01:00:00,82.095,82.345,81.55,81.885,4963599968.0
2008-10-31 02:00:00,81.955,82.055,80.245,80.515,9360500000.0
2008-10-31 03:00:00,80.515,81.08,80.41,80.83,5411700000.0
2008-10-31 04:00:00,80.825,81.26,80.68,81.21,1955700000.0
2008-10-31 05:00:00,81.2,81.465,80.925,81.31,1870800000.0
2008-10-31 06:00:00,81.31,81.395,80.47,80.52,3714400000.0
2008-10-31 07:00:00,80.54,81.36,80.35,80.68,11615100003.0
2008-10-31 08:00:00,80.685,80.95,78.51,79.71,18333699852.0
2008-10-31 09:00:00,79.725,79.8,78.445,79.035,12236300015.0
2008-10-31 10:00:00,79.035,79.33,78.12,78.255,6174499996.0
2008-10-31 11:00:00,78.255,79.205,78.2,79.18,5539699959.0
2008-10-31 12:00:00,79.165,79.76,79.03,79.735,3579499998.0
2008-10-31 13:00:00,79.72,80.665,79.505,79.52,7139599953.0
2008-10-31 14:00:00,79.51,79.82,79.21,79.465,7748499975.0
2008-10-31 15:00:00,79.465,80.085,79.355,80.085,4561899999.0
2008-10-31 16:00:00,80.1,80.695,80.07,80.555,5180200000.0
2008-10-31 17:00:00,80.56,81.935,80.56,80.94,6798300000.0
2008-10-31 18:00:00,80.895,81.505,80.31,81.48,7310699998.0
2008-10-31 19:00:00,81.48,82.595,81.34,81.845,9014500001.0
2008-10-31 20:00:00,81.86,82.175,81.45,82.14,10536900045.0
2008-10-31 21:00:00,82.14,82.2,80.985,81.63,14810299991.0
2008-10-31 22:00:00,81.67,81.805,81.07,81.14,7832500030.0
2008-11-03 00:00:00,81.1,81.58,81.04,81.13,733700000.0
2008-11-03 01:00:00,81.13,81.585,81.025,81.375,3555300002.0
2008-11-03 02:00:00,81.37,82.27,81.225,81.455,2549900001.0
2008-11-03 03:00:00,81.46,82.65,81.39,82.59,6482399997.0
2008-11-03 04:00:00,82.59,83.1,82.45,82.915,3255799997.0
2008-11-03 05:00:00,82.91,83.06,82.595,82.94,4274600005.0
2008-11-03 06:00:00,82.94,83.24,82.795,82.86,2422600000.0
2008-11-03 07:00:00,82.865,83.245,82.865,83.205,1202700000.0
2008-11-03 08:00:00,83.205,83.43,83.16,83.225,2479300000.0
2008-11-03 09:00:00,83.23,83.41,82.83,82.845,5112900067.0
2008-11-03 10:00:00,82.85,82.99,82.305,82.94,4550300014.0
2008-11-03 11:00:00,82.94,83.245,82.845,83.07,3712199999.0
2008-11-03 12:00:00,83.07,83.08,82.775,83.0,2023600000.0
2008-11-03 13:00:00,82.99,83.115,82.855,83.0,2270200000.0
2008-11-03 14:00:00,83.0,83.39,82.695,82.72,3147500000.0
2008-11-03 15:00:00,82.725,82.74,81.99,82.525,4295800000.0
2008-11-03 16:00:00,82.525,83.31,81.82,82.785,4499400000.0
2008-11-03 17:00:00,82.79,83.085,82.28,82.905,6948700013.0
2008-11-03 18:00:00,82.92,83.545,82.24,83.355,4669800000.0
2008-11-03 19:00:00,83.345,83.64,83.105,83.53,3552299999.0
2008-11-03 20:00:00,83.535,83.68,83.15,83.405,3105900000.0
2008-11-03 21:00:00,83.405,83.865,83.385,83.485,2070400000.0
2008-11-03 22:00:00,83.49,84.0,83.34,83.875,2048600001.0
2008-11-03 23:00:00,83.875,84.03,83.815,83.85,2918199994.0
2008-11-04 00:00:00,83.845,84.12,83.835,83.99,3340900000.0
2008-11-04 01:00:00,83.985,84.08,83.555,83.825,1352600000.0
2008-11-04 02:00:00,83.825,84.12,83.56,83.685,2729500000.0
2008-11-04 03:00:00,83.69,83.81,83.095,83.615,4173000000.0
2008-11-04 04:00:00,83.615,83.935,83.43,83.49,3460500000.0
2008-11-04 05:00:00,83.485,83.53,82.9,83.24,2415300000.0
2008-11-04 06:00:00,83.24,83.275,82.815,83.195,2157400000.0
2008-11-04 07:00:00,83.195,83.32,83.07,83.32,4826099999.0
2008-11-04 08:00:00,83.315,83.565,83.275,83.32,2162300000.0
2008-11-04 09:00:00,83.335,83.685,83.215,83.36,3396400000.0
2008-11-04 10:00:00,83.355,83.645,83.145,83.41,3749600000.0
2008-11-04 11:00:00,83.41,83.945,83.12,83.875,3879000000.0
2008-11-04 12:00:00,83.875,84.505,83.875,84.11,3421400000.0
2008-11-04 13:00:00,84.115,84.86,84.07,84.64,2725700000.0
2008-11-04 14:00:00,84.645,85.615,84.55,85.355,4022600000.0
2008-11-04 15:00:00,85.36,85.48,84.965,85.235,5944199997.0
2008-11-04 16:00:00,85.235,85.74,85.04,85.2,5346199999.0
2008-11-04 17:00:00,85.19,86.34,85.13,86.325,6622900000.0
2008-11-04 18:00:00,86.335,87.425,86.24,87.335,12470900000.0
2008-11-04 19:00:00,87.34,87.475,86.915,86.94,9684399991.0
2008-11-04 20:00:00,86.94,87.07,86.765,86.97,5298599999.0
2008-11-04 21:00:00,86.965,86.965,86.395,86.505,9058300000.0
2008-11-04 22:00:00,86.5,86.7,86.215,86.66,6324800000.0
2008-11-04 23:00:00,86.66,86.81,86.495,86.65,5897500000.0
2008-11-05 00:00:00,86.65,86.84,86.55,86.755,960100000.0
2008-11-05 01:00:00,86.745,86.915,86.515,86.56,3949500000.0
2008-11-05 02:00:00,86.56,86.585,85.92,86.185,14111599988.0
2008-11-05 03:00:00,86.185,86.34,85.795,86.09,14222700000.0
2008-11-05 04:00:00,86.075,86.485,85.985,86.3,7801600000.0
2008-11-05 05:00:00,86.305,86.49,86.195,86.37,5682700000.0
2008-11-05 06:00:00,86.37,86.44,85.64,85.775,9681700009.0
2008-11-05 07:00:00,85.78,85.955,85.55,85.955,8753300000.0
2008-11-05 08:00:00,85.945,86.46,85.915,86.06,11055100000.0
2008-11-05 09:00:00,86.05,86.075,85.365,85.4,14154300000.0
2008-11-05 10:00:00,85.4,85.58,84.845,85.345,4065900000.0
2008-11-05 11:00:00,85.35,85.355,84.36,84.45,5171560000.0
2008-11-05 12:00:00,84.455,85.585,84.25,85.44,4939720000.0
2008-11-05 13:00:00,85.445,86.52,85.295,86.325,5161200000.0
2008-11-05 14:00:00,86.32,86.345,85.63,85.91,6051100000.0
2008-11-05 15:00:00,85.91,86.15,85.33,85.965,8466300000.0
2008-11-05 16:00:00,85.975,86.1,85.07,85.64,5690700000.0
2008-11-05 17:00:00,85.54,86.53,85.505,85.83,11553900004.0
2008-11-05 18:00:00,85.835,85.915,84.88,85.33,9795100016.0
2008-11-05 19:00:00,85.34,85.78,84.78,85.36,9196500004.0
2008-11-05 20:00:00,85.37,85.505,85.12,85.175,8872300000.0
2008-11-05 21:00:00,85.175,85.28,84.915,85.04,7452900000.0
2008-11-05 22:00:00,85.04,85.2,83.975,84.0,7134600000.0
2008-11-05 23:00:00,84.025,84.5,83.68,83.73,7165999972.0
2008-11-06 00:00:00,83.73,83.805,83.535,83.7,2722100000.0
2008-11-06 01:00:00,83.705,84.1,83.69,84.02,4134600000.0
2008-11-06 02:00:00,84.02,84.19,83.625,83.855,22448000000.0
2008-11-06 03:00:00,83.86,83.875,83.535,83.56,18577800000.0
2008-11-06 04:00:00,83.555,83.695,83.515,83.515,6276500000.0
2008-11-06 05:00:00,83.525,83.59,82.985,83.295,7005600000.0
2008-11-06 06:00:00,83.3,83.5,83.14,83.265,7228300000.0
2008-11-06 07:00:00,83.265,83.285,82.875,83.205,9283400000.0
2008-11-06 08:00:00,83.205,83.24,82.895,83.07,10255800000.0
2008-11-06 09:00:00,83.07,83.73,83.04,83.47,15785600000.0
2008-11-06 10:00:00,83.47,84.015,83.415,83.675,5827900000.0
2008-11-06 11:00:00,83.68,83.695,83.3,83.545,10004000000.0
2008-11-06 12:00:00,83.565,83.64,83.08,83.465,12423800000.0
2008-11-06 13:00:00,83.465,83.69,83.14,83.14,12124000000.0
2008-11-06 14:00:00,83.14,84.19,83.11,83.34,10271000000.0
2008-11-06 15:00:00,83.345,84.29,82.99,84.2,27927100001.0
2008-11-06 16:00:00,84.205,84.255,83.62,83.8,30462600001.0
2008-11-06 17:00:00,83.795,84.26,82.975,83.115,29033000000.0
2008-11-06 18:00:00,83.15,83.435,82.665,82.93,28749300000.0
2008-11-06 19:00:00,82.93,82.98,82.46,82.56,20015700000.0
2008-11-06 20:00:00,82.555,82.625,81.965,82.295,19810000000.0
2008-11-06 21:00:00,82.295,82.545,82.095,82.2,21697600000.0
2008-11-06 22:00:00,82.2,82.32,81.875,81.965,20130400000.0
2008-11-06 23:00:00,81.965,81.985,81.42,81.545,8584800000.0
2008-11-07 00:00:00,81.545,81.56,81.24,81.325,2175600000.0
2008-11-07 01:00:00,81.335,81.385,81.075,81.18,5082500000.0
2008-11-07 02:00:00,81.18,81.41,80.825,80.93,21752700002.0
2008-11-07 03:00:00,80.925,81.0,80.5,80.68,16621100000.0
2008-11-07 04:00:00,80.68,80.845,80.585,80.825,8919600000.0
2008-11-07 05:00:00,80.82,81.3,80.67,81.265,7595100006.0
2008-11-07 06:00:00,81.27,82.15,81.1,81.64,13848800039.0
2008-11-07 07:00:00,81.65,81.775,81.04,81.28,16533399995.0
2008-11-07 08:00:00,81.285,81.45,81.12,81.18,4972500000.0
2008-11-07 09:00:00,81.19,81.68,81.065,81.305,9232700000.0
2008-11-07 10:00:00,81.3,82.05,81.095,81.53,7475900000.0
2008-11-07 11:00:00,81.53,81.825,81.4,81.67,5683800000.0
2008-11-07 12:00:00,81.67,81.76,81.45,81.62,4441999997.0
2008-11-07 13:00:00,81.63,81.735,80.965,81.035,5517299954.0
2008-11-07 14:00:00,81.035,81.735,80.945,81.675,3686099999.0
2008-11-07 15:00:00,81.68,82.445,81.245,81.865,7637900000.0
2008-11-07 16:00:00,81.87,83.0,81.68,82.8,6736400000.0
2008-11-07 17:00:00,82.8,84.16,82.785,83.43,7058800000.0
2008-11-07 18:00:00,83.455,83.6,82.55,82.915,7249499994.0
2008-11-07 19:00:00,82.915,83.085,82.545,82.855,5838100000.0
2008-11-07 20:00:00,82.865,83.03,82.69,82.945,4776600000.0
2008-11-07 21:00:00,82.95,83.13,82.505,82.505,6918399971.0
2008-11-07 22:00:00,82.49,82.765,82.29,82.765,8564500000.0
2008-11-07 23:00:00,82.75,82.815,82.505,82.545,2685400000.0
2008-11-10 00:00:00,83.71,84.105,83.215,83.645,1698500000.0
2008-11-10 01:00:00,83.645,83.92,83.59,83.67,2253700000.0
2008-11-10 02:00:00,83.67,84.48,83.67,84.37,4103700000.0
2008-11-10 03:00:00,84.37,84.37,83.69,84.06,4978300003.0
2008-11-10 04:00:00,84.06,84.32,84.03,84.21,3813200000.0
2008-11-10 05:00:00,84.21,84.25,83.685,83.72,4676600001.0
2008-11-10 06:00:00,83.72,84.155,83.69,84.155,4536900000.0
2008-11-10 07:00:00,84.155,84.2,83.905,83.955,3523000000.0
2008-11-10 08:00:00,83.95,83.985,83.655,83.92,3410100000.0
2008-11-10 09:00:00,83.915,84.46,83.75,84.165,4681100000.0
2008-11-10 10:00:00,84.165,84.72,84.085,84.35,5754400000.0
2008-11-10 11:00:00,84.39,84.925,84.39,84.7,6810000000.0
2008-11-10 12:00:00,84.695,85.15,84.445,85.02,5364600000.0
2008-11-10 13:00:00,85.025,85.21,84.475,84.475,3717500000.0
2008-11-10 14:00:00,84.435,84.775,84.41,84.59,3328200000.0
2008-11-10 15:00:00,84.595,84.64,84.075,84.14,6836000000.0
2008-11-10 16:00:00,84.14,84.15,82.61,82.73,8315900000.0
2008-11-10 17:00:00,82.73,83.25,82.7,82.78,8115100000.0
2008-11-10 18:00:00,82.78,83.13,81.955,81.97,9420600000.0
2008-11-10 19:00:00,81.97,82.305,81.6,81.78,6156500000.0
2008-11-10 20:00:00,81.78,82.27,81.78,82.255,4189800000.0
2008-11-10 21:00:00,82.255,82.44,81.89,82.025,4495900000.0
2008-11-10 22:00:00,82.015,82.025,81.42,81.765,5181800000.0
2008-11-10 23:00:00,81.765,82.105,81.68,82.02,2297100000.0
2008-11-11 00:00:00,82.02,82.02,81.805,81.965,1035300000.0
2008-11-11 01:00:00,81.965,82.135,81.64,82.02,1675400000.0
2008-11-11 02:00:00,82.03,82.04,81.26,81.41,8477499996.0
2008-11-11 03:00:00,81.4,81.585,81.35,81.435,6079399987.0
2008-11-11 04:00:00,81.435,81.975,81.435,81.845,3275200000.0
2008-11-11 05:00:00,81.845,82.125,81.765,82.09,5847299994.0
2008-11-11 06:00:00,82.095,82.335,82.07,82.145,9057100000.0
2008-11-11 07:00:00,82.145,82.145,81.58,81.91,2932200000.0
2008-11-11 08:00:00,81.915,82.03,81.81,81.875,2518800000.0
2008-11-11 09:00:00,81.87,81.93,81.54,81.54,10395100010.0
2008-11-11 10:00:00,81.545,81.9,81.485,81.875,3805500000.0
2008-11-11 11:00:00,81.88,82.165,81.825,81.98,5377600117.0
2008-11-11 12:00:00,81.98,82.095,81.75,81.95,2417400000.0
2008-11-11 13:00:00,81.965,82.16,81.89,81.995,1947499997.0
2008-11-11 14:00:00,81.99,82.125,81.82,82.085,2702599999.0
2008-11-11 15:00:00,82.08,82.355,82.05,82.24,3163999999.0
2008-11-11 16:00:00,82.24,82.27,81.31,81.34,4456599996.0
2008-11-11 17:00:00,81.345,81.49,80.51,80.8,5399399999.0
2008-11-11 18:00:00,80.8,81.275,80.455,81.085,9776559963.0
2008-11-11 19:00:00,81.08,81.205,80.62,81.03,8354999972.0
2008-11-11 20:00:00,81.03,81.21,80.605,81.08,10661199990.0
2008-11-11 21:00:00,81.065,81.755,80.88,81.19,6618099997.0
2008-11-11 22:00:00,81.17,81.395,80.97,81.15,3802999981.0
2008-11-11 23:00:00,81.15,81.155,80.745,80.83,2211599997.0
2008-11-12 00:00:00,80.87,80.9,80.39,80.875,856800000.0
2008-11-12 01:00:00,80.875,80.89,80.325,80.495,3400400000.0
2008-11-12 02:00:00,80.485,81.095,80.46,80.865,4051300000.0
2008-11-12 03:00:00,80.865,81.525,80.79,81.485,3233700000.0
2008-11-12 04:00:00,81.49,81.54,81.18,81.18,2663800000.0
2008-11-12 05:00:00,81.195,81.26,80.845,80.845,3669300000.0
2008-11-12 06:00:00,80.85,81.22,80.845,81.14,2951700000.0
2008-11-12 07:00:00,81.14,81.155,80.9,81.155,1785900000.0
2008-11-12 08:00:00,81.15,81.48,81.15,81.44,2497300001.0
2008-11-12 09:00:00,81.44,81.8,80.89,81.585,11824400010.0
2008-11-12 10:00:00,81.595,81.605,80.85,80.855,9084099933.0
2008-11-12 11:00:00,80.85,80.995,80.12,80.55,7296000000.0
2008-11-12 12:00:00,80.555,80.6,79.95,80.175,8135399984.0
2008-11-12 13:00:00,80.17,80.9,79.875,80.785,5122800000.0
2008-11-12 14:00:00,80.78,80.995,80.18,80.18,7393700028.0
2008-11-12 15:00:00,80.18,80.32,79.715,79.73,6019300006.0
2008-11-12 16:00:00,79.735,79.775,78.995,79.065,10760900117.0
2008-11-12 17:00:00,79.07,79.265,77.6,77.615,7623440002.0
2008-11-12 18:00:00,77.61,77.85,76.41,77.65,11293799994.0
2008-11-12 19:00:00,77.65,78.015,77.43,77.98,4350400000.0
2008-11-12 20:00:00,77.97,78.0,77.24,77.425,5476400000.0
2008-11-12 21:00:00,77.405,77.68,77.1,77.215,6319999988.0
2008-11-12 22:00:00,77.215,77.245,76.585,76.7,5062000000.0
2008-11-12 23:00:00,76.7,76.965,76.66,76.69,2925300000.0
2008-11-13 00:00:00,76.32,76.71,76.115,76.235,1660000000.0
2008-11-13 01:00:00,76.235,76.85,76.185,76.57,2398800000.0
2008-11-13 02:00:00,76.56,77.365,76.56,77.27,5238800002.0
2008-11-13 03:00:00,77.265,77.67,77.22,77.32,4582700000.0
2008-11-13 04:00:00,77.32,77.48,77.275,77.43,2924900000.0
2008-11-13 05:00:00,77.43,77.825,77.355,77.59,2723700000.0
2008-11-13 06:00:00,77.595,77.61,77.14,77.25,3339400000.0
2008-11-13 07:00:00,77.255,77.65,77.15,77.365,2524199999.0
2008-11-13 08:00:00,77.375,77.695,77.34,77.46,3271500000.0
2008-11-13 09:00:00,77.46,77.475,77.015,77.235,4728200000.0
2008-11-13 10:00:00,77.225,77.77,77.17,77.315,7598400002.0
2008-11-13 11:00:00,77.325,78.075,77.3,77.89,4620600000.0
2008-11-13 12:00:00,77.9,78.01,77.225,77.42,4336199988.0
2008-11-13 13:00:00,77.425,77.88,77.28,77.57,4070600000.0
2008-11-13 14:00:00,77.57,78.15,77.47,77.84,3522300000.0
2008-11-13 15:00:00,77.83,77.925,77.395,77.5,5234299998.0
2008-11-13 16:00:00,77.505,78.42,77.5,77.65,5160400000.0
2008-11-13 17:00:00,77.65,78.5,77.595,77.87,6311640013.0
2008-11-13 18:00:00,77.87,78.08,77.43,77.895,5529600002.0
2008-11-13 19:00:00,77.895,77.95,76.505,76.6,5750700000.0
2008-11-13 20:00:00,76.595,77.74,76.505,77.4,9872299996.0
2008-11-13 21:00:00,77.4,79.055,77.29,78.61,9532500000.0
2008-11-13 22:00:00,78.605,81.025,78.02,80.72,8574200004.0
2008-11-13 23:00:00,80.715,80.72,80.27,80.6,4135100000.0
2008-11-14 00:00:00,80.67,80.94,80.525,80.68,1117700000.0
2008-11-14 01:00:00,80.66,80.885,80.4,80.485,6658300007.0
2008-11-14 02:00:00,80.49,80.535,79.6,79.725,9995500000.0
2008-11-14 03:00:00,79.725,80.055,79.6,79.66,4720700000.0
2008-11-14 04:00:00,79.66,79.775,79.495,79.745,3622000000.0
2008-11-14 05:00:00,79.745,79.92,79.73,79.91,3801900000.0
2008-11-14 06:00:00,79.91,79.985,79.49,79.62,3420200000.0
2008-11-14 07:00:00,79.625,79.75,79.43,79.535,2080300000.0
2008-11-14 08:00:00,79.54,79.785,79.44,79.595,2573400000.0
2008-11-14 09:00:00,79.595,80.065,79.56,79.93,4230499996.0
2008-11-14 10:00:00,79.94,80.02,79.485,79.54,8373399980.0
2008-11-14 11:00:00,79.545,79.895,79.41,79.74,3698800000.0
2008-11-14 12:00:00,79.74,79.925,79.635,79.84,3524900000.0
2008-11-14 13:00:00,79.845,79.955,79.145,79.62,4163600002.0
2008-11-14 14:00:00,79.625,79.66,78.59,78.935,7077800006.0
2008-11-14 15:00:00,78.935,79.235,78.485,79.125,6876400000.0
2008-11-14 16:00:00,79.125,80.19,78.87,79.895,6900020000.0
2008-11-14 17:00:00,79.895,80.205,79.095,79.1,9589159996.0
2008-11-14 18:00:00,79.1,79.52,78.84,78.925,6411980000.0
2008-11-14 19:00:00,78.93,78.97,78.24,78.605,10078299993.0
2008-11-14 20:00:00,78.615,79.55,78.37,78.98,20554699989.0
2008-11-14 21:00:00,78.98,80.075,78.79,80.045,14943599993.0
2008-11-14 22:00:00,80.045,80.12,78.5,79.2,12864999998.0
2008-11-14 23:00:00,79.2,79.22,78.44,78.45,6379200003.0
2008-11-17 00:00:00,77.75,78.355,77.355,77.69,1333200000.0
2008-11-17 01:00:00,77.7,77.905,77.2,77.4,2160100000.0
2008-11-17 02:00:00,77.4,77.82,77.27,77.73,7416199946.0
2008-11-17 03:00:00,77.73,78.33,77.615,78.25,7679240008.0
2008-11-17 04:00:00,78.24,78.365,78.085,78.295,3076000002.0
2008-11-17 05:00:00,78.295,79.0,78.26,78.895,3854900000.0
2008-11-17 06:00:00,78.89,78.985,78.59,78.65,3362900000.0
2008-11-17 07:00:00,78.65,78.76,78.195,78.53,8380600010.0
2008-11-17 08:00:00,78.54,78.61,78.21,78.52,6975699996.0
2008-11-17 09:00:00,78.515,79.06,78.49,78.655,4431300001.0
2008-11-17 10:00:00,78.655,79.18,78.505,79.065,3686899999.0
2008-11-17 11:00:00,79.065,79.295,78.705,78.715,3554100000.0
2008-11-17 12:00:00,78.725,78.89,78.435,78.47,2722200000.0
2008-11-17 13:00:00,78.47,78.56,78.1,78.16,7986700065.0
2008-11-17 14:00:00,78.145,78.455,78.125,78.27,5309200018.0
2008-11-17 15:00:00,78.27,78.645,78.055,78.255,5681100000.0
2008-11-17 16:00:00,78.25,78.805,78.135,78.62,7502860001.0
2008-11-17 17:00:00,78.62,78.635,78.175,78.32,6154900000.0
2008-11-17 18:00:00,78.315,79.48,78.28,79.4,5214500000.0
2008-11-17 19:00:00,79.4,80.24,79.34,79.765,5362100000.0
2008-11-17 20:00:00,79.765,79.77,79.46,79.655,4478799995.0
2008-11-17 21:00:00,79.655,79.91,79.26,79.29,6820599983.0
2008-11-17 22:00:00,79.285,79.46,78.79,78.8,3941799984.0
2008-11-17 23:00:00,78.8,78.85,78.44,78.625,3261800010.0
2008-11-18 00:00:00,78.26,78.685,78.235,78.255,1609800000.0
2008-11-18 01:00:00,78.255,78.635,78.255,78.435,2974400000.0
2008-11-18 02:00:00,78.445,78.59,78.18,78.32,3384600000.0
2008-11-18 03:00:00,78.33,78.49,78.195,78.445,2512000000.0
2008-11-18 04:00:00,78.45,78.61,78.44,78.6,2082300000.0
2008-11-18 05:00:00,78.6,78.715,78.5,78.5,3125800000.0
2008-11-18 06:00:00,78.495,78.62,78.48,78.55,2307600000.0
2008-11-18 07:00:00,78.55,78.74,78.54,78.725,1212400000.0
2008-11-18 08:00:00,78.72,78.73,78.31,78.425,2585800000.0
2008-11-18 09:00:00,78.43,78.73,78.31,78.645,3662600000.0
2008-11-18 10:00:00,78.65,79.06,78.12,78.13,7867200014.0
2008-11-18 11:00:00,78.13,78.54,77.93,78.13,4346500000.0
2008-11-18 12:00:00,78.14,78.42,78.05,78.11,2787300000.0
2008-11-18 13:00:00,78.11,78.26,77.855,77.92,2260100000.0
2008-11-18 14:00:00,77.91,78.31,77.91,78.26,2126900000.0
2008-11-18 15:00:00,78.265,79.105,78.16,78.655,5147000000.0
2008-11-18 16:00:00,78.67,79.6,78.6,79.385,5411400000.0
2008-11-18 17:00:00,79.385,79.56,78.86,79.465,5795300000.0
2008-11-18 18:00:00,79.465,79.555,79.045,79.555,5093200000.0
2008-11-18 19:00:00,79.555,79.555,78.66,78.84,4216200000.0
2008-11-18 20:00:00,78.84,78.84,77.935,78.135,5902300000.0
2008-11-18 21:00:00,78.135,78.355,77.77,77.9,6148600000.0
2008-11-18 22:00:00,77.885,78.72,77.83,78.69,6196400000.0
2008-11-18 23:00:00,78.68,78.97,78.61,78.76,3377000000.0
2008-11-19 00:00:00,78.745,78.84,78.445,78.56,2736100003.0
2008-11-19 01:00:00,78.57,78.655,78.46,78.54,1724700000.0
2008-11-19 02:00:00,78.545,78.575,78.26,78.34,4978900000.0
2008-11-19 03:00:00,78.34,78.43,78.27,78.39,3894200000.0
2008-11-19 04:00:00,78.39,78.42,78.285,78.29,1912700000.0
2008-11-19 05:00:00,78.29,78.35,78.135,78.245,2379900000.0
2008-11-19 06:00:00,78.25,78.485,78.185,78.24,2745500000.0
2008-11-19 07:00:00,78.25,78.345,78.235,78.305,1432700000.0
2008-11-19 08:00:00,78.3,78.455,78.25,78.43,1746300000.0
2008-11-19 09:00:00,78.43,78.48,78.11,78.215,5508100010.0
2008-11-19 10:00:00,78.225,78.43,78.08,78.08,5345400000.0
2008-11-19 11:00:00,78.08,78.28,78.005,78.11,3265300000.0
2008-11-19 12:00:00,78.12,78.56,78.07,78.48,2736300000.0
2008-11-19 13:00:00,78.49,78.52,78.27,78.32,3533799976.0
2008-11-19 14:00:00,78.32,78.64,78.265,78.29,3429300000.0
2008-11-19 15:00:00,78.275,78.37,77.78,77.895,4281700000.0
2008-11-19 16:00:00,77.895,78.98,77.86,78.42,5732200000.0
2008-11-19 17:00:00,78.42,78.845,78.13,78.25,6424000000.0
2008-11-19 18:00:00,78.24,78.415,77.975,78.185,5983000000.0
2008-11-19 19:00:00,78.185,78.3,77.595,77.755,9089199975.0
2008-11-19 20:00:00,77.755,78.015,77.245,77.59,9182699975.0
2008-11-19 21:00:00,77.59,77.595,76.915,77.2,7823600000.0
2008-11-19 22:00:00,77.2,77.235,76.32,76.395,5815800000.0
2008-11-19 23:00:00,76.4,76.545,76.23,76.25,4340300000.0
2008-11-20 00:00:00,76.39,76.51,76.1,76.38,8551000001.0
2008-11-20 01:00:00,76.38,76.59,76.305,76.59,4134700002.0
2008-11-20 02:00:00,76.59,76.65,76.245,76.32,6292400002.0
2008-11-20 03:00:00,76.315,76.46,76.275,76.375,1766000000.0
2008-11-20 04:00:00,76.38,76.38,76.235,76.31,1927700000.0
2008-11-20 05:00:00,76.31,76.35,75.99,76.245,1228800000.0
2008-11-20 06:00:00,76.24,76.24,75.61,75.735,5172600000.0
2008-11-20 07:00:00,75.74,75.815,75.555,75.795,7000899969.0
2008-11-20 08:00:00,75.79,75.92,75.68,75.865,7686100001.0
2008-11-20 09:00:00,75.865,75.98,75.765,75.82,4963300002.0
2008-11-20 10:00:00,75.805,75.89,75.55,75.85,3162600000.0
2008-11-20 11:00:00,75.85,76.15,75.84,75.95,2813200000.0
2008-11-20 12:00:00,75.95,76.05,75.795,75.87,2291400000.0
2008-11-20 13:00:00,75.87,76.005,75.75,75.96,2316700000.0
2008-11-20 14:00:00,75.945,76.335,75.765,75.955,4547400000.0
2008-11-20 15:00:00,75.96,75.96,74.97,74.99,5974400000.0
2008-11-20 16:00:00,74.995,75.035,73.77,74.07,8116200000.0
2008-11-20 17:00:00,74.06,74.14,73.17,73.435,8108000003.0
2008-11-20 18:00:00,73.445,74.05,73.42,73.875,7136800000.0
2008-11-20 19:00:00,73.875,75.5,73.615,75.14,12089299980.0
2008-11-20 20:00:00,75.14,75.14,74.065,74.72,10887499968.0
2008-11-20 21:00:00,74.725,74.805,73.16,73.81,6411000000.0
2008-11-20 22:00:00,73.815,73.925,72.375,72.69,11389300052.0
2008-11-20 23:00:00,72.715,72.86,72.12,72.22,6145900026.0
2008-11-21 00:00:00,72.6,72.71,72.285,72.625,2431700000.0
2008-11-21 01:00:00,72.61,72.765,72.225,72.545,1522600000.0
2008-11-21 02:00:00,72.565,72.85,72.24,72.37,4849400002.0
2008-11-21 03:00:00,72.375,72.695,72.375,72.625,3200200000.0
2008-11-21 04:00:00,72.625,73.065,72.585,72.935,2159100000.0
2008-11-21 05:00:00,72.93,73.045,72.86,73.045,2307900000.0
2008-11-21 06:00:00,73.045,73.855,73.04,73.63,4480600000.0
2008-11-21 07:00:00,73.64,74.115,73.415,74.005,4253600000.0
2008-11-21 08:00:00,74.0,74.21,73.81,74.075,4455100000.0
2008-11-21 09:00:00,74.07,74.565,73.9,74.495,4267799997.0
2008-11-21 10:00:00,74.48,74.725,74.295,74.435,5533799998.0
2008-11-21 11:00:00,74.435,74.7,74.4,74.59,5299300002.0
2008-11-21 12:00:00,74.595,74.84,74.385,74.505,3340600000.0
2008-11-21 13:00:00,74.5,74.585,74.0,74.065,3098700000.0
2008-11-21 14:00:00,74.065,74.31,73.695,74.055,3828300010.0
2008-11-21 15:00:00,74.055,74.49,73.84,74.235,5777200000.0
2008-11-21 16:00:00,74.24,74.375,73.955,74.055,7108000006.0
2008-11-21 17:00:00,74.065,74.17,73.68,73.765,6396799996.0
2008-11-21 18:00:00,73.785,74.255,73.67,74.25,9240000000.0
2008-11-21 19:00:00,74.24,74.565,73.995,74.23,8278600020.0
2008-11-21 20:00:00,74.245,74.28,73.145,73.99,11240499997.0
2008-11-21 21:00:00,73.57,74.205,73.485,73.99,12629399988.0
2008-11-21 22:00:00,73.97,75.145,73.96,75.12,21630800017.0
2008-11-21 23:00:00,75.13,75.69,74.98,75.685,6229200002.0
2008-11-24 00:00:00,75.565,75.84,75.445,75.69,445000000.0
2008-11-24 01:00:00,75.7,75.855,75.605,75.66,4608900015.0
2008-11-24 02:00:00,75.655,75.655,74.56,74.57,12011600003.0
2008-11-24 03:00:00,74.57,74.62,74.295,74.52,8876399995.0
2008-11-24 04:00:00,74.52,74.875,74.5,74.71,3996400000.0
2008-11-24 05:00:00,74.69,75.23,74.38,74.735,1780000005.0
2008-11-24 06:00:00,74.745,75.385,74.67,75.17,2985199998.0
2008-11-24 07:00:00,75.205,75.265,75.005,75.09,6959999950.0
2008-11-24 08:00:00,75.105,75.24,74.8,75.115,1905800003.0
2008-11-24 09:00:00,75.12,75.145,74.755,75.015,7226400000.0
2008-11-24 10:00:00,75.035,75.04,74.78,74.81,2823999997.0
2008-11-24 11:00:00,74.81,75.37,74.695,75.15,3586400000.0
2008-11-24 12:00:00,75.155,75.25,74.785,74.84,2268800000.0
2008-11-24 13:00:00,74.84,75.42,74.835,75.24,4110400000.0
2008-11-24 14:00:00,75.245,75.835,75.23,75.76,3903300000.0
2008-11-24 15:00:00,75.75,76.15,75.545,75.715,4849100000.0
2008-11-24 16:00:00,75.72,76.465,75.5,76.24,6638500000.0
2008-11-24 17:00:00,76.24,78.425,76.24,78.38,7492200000.0
2008-11-24 18:00:00,78.355,78.945,78.085,78.925,7183200000.0
2008-11-24 19:00:00,78.955,78.96,77.76,78.195,17881299999.0
2008-11-24 20:00:00,78.195,78.79,78.13,78.555,14190800010.0
2008-11-24 21:00:00,78.565,78.585,77.87,78.215,16643599994.0
2008-11-24 22:00:00,78.22,78.85,78.17,78.605,11377400024.0
2008-11-24 23:00:00,78.62,79.005,78.51,78.98,15504000013.0
2008-11-25 00:00:00,78.98,79.095,78.46,78.83,3876800000.0
2008-11-25 01:00:00,78.825,78.85,78.17,78.48,14839800001.0
2008-11-25 02:00:00,78.48,78.495,77.965,78.065,15172299953.0
2008-11-25 03:00:00,78.065,78.12,77.89,77.98,5867500000.0
2008-11-25 04:00:00,77.975,78.22,77.975,78.015,4618999994.0
2008-11-25 05:00:00,78.025,78.115,77.515,77.53,5980300003.0
2008-11-25 06:00:00,77.53,77.7,77.435,77.55,6260000006.0
2008-11-25 07:00:00,77.55,77.75,77.55,77.655,2733000006.0
2008-11-25 08:00:00,77.64,77.945,77.53,77.75,28202400038.0
2008-11-25 09:00:00,77.75,78.0,77.485,77.825,6318600008.0
2008-11-25 10:00:00,77.82,77.915,76.91,77.44,9227600004.0
2008-11-25 11:00:00,77.44,77.49,76.78,77.015,5765800000.0
2008-11-25 12:00:00,77.005,77.365,76.685,77.255,6306000001.0
2008-11-25 13:00:00,77.26,77.715,77.065,77.65,4723000000.0
2008-11-25 14:00:00,77.64,77.795,76.96,77.09,4743199999.0
2008-11-25 15:00:00,77.1,78.925,76.905,78.77,11171799993.0
2008-11-25 16:00:00,78.77,79.37,77.995,78.05,11334599993.0
2008-11-25 17:00:00,78.06,78.6,77.505,77.895,15396599999.0
2008-11-25 18:00:00,77.895,78.335,77.655,78.21,10360800001.0
2008-11-25 19:00:00,78.21,78.345,77.26,77.265,14812000015.0
2008-11-25 20:00:00,77.265,77.775,76.9,77.215,20936200010.0
2008-11-25 21:00:00,77.215,78.1,77.03,77.83,16245000044.0
2008-11-25 22:00:00,77.83,78.33,77.615,77.93,19818399994.0
2008-11-25 23:00:00,77.92,77.985,77.48,77.76,16239600101.0
2008-11-26 00:00:00,77.54,77.95,77.435,77.52,19942199892.0
2008-11-26 01:00:00,77.51,77.99,77.17,77.835,4513400002.0
2008-11-26 02:00:00,77.84,77.845,77.02,77.24,10113699999.0
2008-11-26 03:00:00,77.24,77.315,77.05,77.285,2569000000.0
2008-11-26 04:00:00,77.285,77.34,77.14,77.28,1847000000.0
2008-11-26 05:00:00,77.275,77.295,76.995,77.15,3563600000.0
2008-11-26 06:00:00,77.145,77.34,77.105,77.31,2294399997.0
2008-11-26 07:00:00,77.305,77.335,77.02,77.205,3862800034.0
2008-11-26 08:00:00,77.21,77.385,77.01,77.37,4154400001.0
2008-11-26 09:00:00,77.365,77.45,77.075,77.3,11370800016.0
2008-11-26 10:00:00,77.3,77.905,77.27,77.885,5289200000.0
2008-11-26 11:00:00,77.88,78.22,77.745,77.855,5377000000.0
2008-11-26 12:00:00,77.855,77.905,77.42,77.62,5406199998.0
2008-11-26 13:00:00,77.61,77.98,77.41,77.98,9098000055.0
2008-11-26 14:00:00,77.985,78.045,77.075,77.12,5955800001.0
2008-11-26 15:00:00,77.115,77.235,76.6,76.905,7584700009.0
2008-11-26 16:00:00,76.91,77.05,76.66,76.825,7221199990.0
2008-11-26 17:00:00,76.825,77.26,76.45,77.235,8495800004.0
2008-11-26 18:00:00,77.255,77.405,76.73,77.35,9483799999.0
2008-11-26 19:00:00,77.355,77.86,77.115,77.525,11253199974.0
2008-11-26 20:00:00,77.52,77.71,77.345,77.455,9504000060.0
2008-11-26 21:00:00,77.455,78.07,77.265,78.0,14513999986.0
2008-11-26 22:00:00,78.0,78.25,77.605,77.71,6223199998.0
2008-11-26 23:00:00,77.71,77.92,77.35,77.575,10036299985.0
2008-11-27 00:00:00,77.39,77.74,77.37,77.46,2571300002.0
2008-11-27 01:00:00,77.46,77.76,77.31,77.71,4703400009.0
2008-11-27 02:00:00,77.725,77.94,77.655,77.69,21397600019.0
2008-11-27 03:00:00,77.7,77.745,77.36,77.56,17822599938.0
2008-11-27 04:00:00,77.56,77.57,77.26,77.45,7676900013.0
2008-11-27 05:00:00,77.45,77.56,77.29,77.335,3521399995.0
2008-11-27 06:00:00,77.335,77.42,77.235,77.37,4522000000.0
2008-11-27 07:00:00,77.375,77.48,77.315,77.48,3104299999.0
2008-11-27 08:00:00,77.475,77.62,77.42,77.49,3682000000.0
2008-11-27 09:00:00,77.49,77.505,77.24,77.365,6496599999.0
2008-11-27 10:00:00,77.365,77.555,77.235,77.32,7738899981.0
2008-11-27 11:00:00,77.32,77.875,77.315,77.74,4453299995.0
2008-11-27 12:00:00,77.74,77.835,77.61,77.755,3275900001.0
2008-11-27 13:00:00,77.755,77.915,77.465,77.63,4500800004.0
2008-11-27 14:00:00,77.635,77.65,77.0,77.085,3899000007.0
2008-11-27 15:00:00,77.085,77.25,77.035,77.195,3450600000.0
2008-11-27 16:00:00,77.19,77.33,77.01,77.105,3711400000.0
2008-11-27 17:00:00,77.105,77.435,77.055,77.33,4921299990.0
2008-11-27 18:00:00,77.33,77.515,77.305,77.43,4999699998.0
2008-11-27 19:00:00,77.43,77.46,77.29,77.45,2109900011.0
2008-11-27 20:00:00,77.445,77.46,77.31,77.37,1942800008.0
2008-11-27 21:00:00,77.38,77.48,77.355,77.47,1640199991.0
2008-11-27 22:00:00,77.4,77.49,77.31,77.44,1930399992.0
2008-11-27 23:00:00,77.445,77.47,77.27,77.39,2912799996.0
2008-11-28 00:00:00,77.35,77.4,77.22,77.33,5182700010.0
2008-11-28 01:00:00,77.32,77.435,77.17,77.34,2166299999.0
2008-11-28 02:00:00,77.34,77.36,77.065,77.245,8993100000.0
2008-11-28 03:00:00,77.25,77.295,77.1,77.14,3062600001.0
2008-11-28 04:00:00,77.14,77.18,76.95,77.01,6772599976.0
2008-11-28 05:00:00,77.015,77.23,77.0,77.13,3389399994.0
2008-11-28 06:00:00,77.12,77.23,77.025,77.075,4280000000.0
2008-11-28 07:00:00,77.075,77.175,76.925,77.12,3655500000.0
2008-11-28 08:00:00,77.12,77.265,77.095,77.16,3401000001.0
2008-11-28 09:00:00,77.155,77.28,77.145,77.25,6657800000.0
2008-11-28 10:00:00,77.255,77.38,77.005,77.22,6621400007.0
2008-11-28 11:00:00,77.23,77.28,76.96,77.155,4392100000.0
2008-11-28 12:00:00,77.155,77.235,76.895,77.0,3386800001.0
2008-11-28 13:00:00,76.995,77.085,76.79,76.88,4503200001.0
2008-11-28 14:00:00,76.895,77.075,76.72,77.02,7347600033.0
2008-11-28 15:00:00,77.02,77.065,76.66,76.975,4809000001.0
2008-11-28 16:00:00,76.975,77.035,76.665,76.8,8046600036.0
2008-11-28 17:00:00,76.795,77.2,76.575,76.635,5924100004.0
2008-11-28 18:00:00,76.67,77.23,76.355,77.2,9577800000.0
2008-11-28 19:00:00,77.19,77.265,76.93,77.02,16288199999.0
2008-11-28 20:00:00,77.02,77.33,77.0,77.28,5486599974.0
2008-11-28 21:00:00,77.275,77.46,77.175,77.2,5772500044.0
2008-11-28 22:00:00,77.195,77.545,77.17,77.245,6290999998.0
2008-11-28 23:00:00,77.25,77.34,76.93,77.0,5902400010.0
2008-12-01 00:00:00,77.155,77.25,76.76,77.175,444400000.0
2008-12-01 01:00:00,77.13,77.265,76.79,76.81,2395600000.0
2008-12-01 02:00:00,76.81,76.835,76.525,76.66,11424400003.0
2008-12-01 03:00:00,76.66,76.82,76.43,76.8,5692400004.0
2008-12-01 04:00:00,76.805,76.805,76.68,76.74,28289800058.0
2008-12-01 05:00:00,76.75,76.765,76.565,76.61,1997800000.0
2008-12-01 06:00:00,76.605,76.7,76.575,76.625,1968000000.0
2008-12-01 07:00:00,76.63,76.755,76.615,76.68,2999200000.0
2008-12-01 08:00:00,76.69,76.78,76.59,76.59,3411200000.0
2008-12-01 09:00:00,76.59,76.715,76.455,76.465,4105100005.0
2008-12-01 10:00:00,76.465,76.52,75.86,76.16,4039000008.0
2008-12-01 11:00:00,76.155,76.28,75.43,75.655,4229400000.0
2008-12-01 12:00:00,75.655,75.655,75.0,75.225,3931800000.0
2008-12-01 13:00:00,75.225,75.76,75.225,75.445,2945300000.0
2008-12-01 14:00:00,75.445,75.555,75.12,75.36,3018800002.0
2008-12-01 15:00:00,75.36,75.535,75.165,75.475,3352000000.0
2008-12-01 16:00:00,75.485,76.21,75.415,75.715,7008300002.0
2008-12-01 17:00:00,75.695,75.905,74.99,75.31,5865200000.0
2008-12-01 18:00:00,75.3,75.85,75.24,75.74,4004800000.0
2008-12-01 19:00:00,75.725,75.79,75.18,75.3,6693199983.0
2008-12-01 20:00:00,75.295,75.83,75.285,75.635,5020800006.0
2008-12-01 21:00:00,75.64,75.685,75.125,75.305,9167799998.0
2008-12-01 22:00:00,75.315,75.345,74.71,74.855,8670000017.0
2008-12-01 23:00:00,74.85,75.065,74.615,74.62,5345800030.0
2008-12-02 00:00:00,74.54,74.82,74.53,74.55,4774000000.0
2008-12-02 01:00:00,74.55,74.795,74.55,74.705,9601200002.0
2008-12-02 02:00:00,74.71,75.36,74.67,75.095,7802999985.0
2008-12-02 03:00:00,75.09,75.27,75.03,75.215,2282400000.0
2008-12-02 04:00:00,75.22,75.31,75.13,75.155,3358599989.0
2008-12-02 05:00:00,75.155,75.28,75.05,75.1,3422000000.0
2008-12-02 06:00:00,75.11,75.22,74.975,75.16,4017600000.0
2008-12-02 07:00:00,75.17,75.24,74.71,74.74,10175900012.0
2008-12-02 08:00:00,74.74,74.925,74.66,74.86,11469799954.0
2008-12-02 09:00:00,74.855,75.05,74.735,74.825,4036799999.0
2008-12-02 10:00:00,74.83,75.05,74.215,74.345,4584700004.0
2008-12-02 11:00:00,74.335,74.75,74.33,74.68,3745000000.0
2008-12-02 12:00:00,74.675,74.93,74.59,74.69,3734000000.0
2008-12-02 13:00:00,74.69,74.94,74.525,74.735,3927000000.0
2008-12-02 14:00:00,74.74,75.15,74.72,75.01,4657000000.0
2008-12-02 15:00:00,75.0,75.485,74.895,75.16,4854800000.0
2008-12-02 16:00:00,75.175,75.445,74.85,74.9,5090100004.0
2008-12-02 17:00:00,74.895,75.325,74.88,75.145,5964200006.0
2008-12-02 18:00:00,75.14,75.395,74.86,75.37,4931199997.0
2008-12-02 19:00:00,75.375,75.41,75.02,75.115,5151399978.0
2008-12-02 20:00:00,75.11,75.15,74.415,74.445,6771000027.0
2008-12-02 21:00:00,74.445,74.455,73.92,74.335,6655599985.0
2008-12-02 22:00:00,74.33,74.625,74.085,74.545,7194800005.0
2008-12-02 23:00:00,74.52,74.72,74.4,74.705,2277000000.0
2008-12-03 00:00:00,74.55,74.775,74.47,74.59,5313400001.0
2008-12-03 01:00:00,74.59,74.72,74.485,74.5,9394799991.0
2008-12-03 02:00:00,74.5,74.515,74.035,74.155,4528199991.0
2008-12-03 03:00:00,74.15,74.545,74.135,74.535,4195199997.0
2008-12-03 04:00:00,74.535,74.935,74.51,74.935,3159400000.0
2008-12-03 05:00:00,74.935,75.06,74.705,74.815,4163199998.0
2008-12-03 06:00:00,74.835,74.835,74.415,74.495,11489200002.0
2008-12-03 07:00:00,74.49,74.56,74.405,74.525,2653200000.0
2008-12-03 08:00:00,74.52,74.745,74.405,74.5,7314699989.0
2008-12-03 09:00:00,74.495,74.755,74.47,74.585,2329600000.0
2008-12-03 10:00:00,74.58,74.635,73.855,73.905,6717200011.0
2008-12-03 11:00:00,73.91,74.18,73.835,74.03,7531799978.0
2008-12-03 12:00:00,74.035,74.3,73.955,74.155,3514000000.0
2008-12-03 13:00:00,74.155,74.375,74.0,74.25,2762800000.0
2008-12-03 14:00:00,74.265,74.43,73.925,74.015,5004199990.0
2008-12-03 15:00:00,74.02,74.2,73.61,73.675,4628600002.0
2008-12-03 16:00:00,73.685,73.685,73.165,73.37,5040799998.0
2008-12-03 17:00:00,73.37,74.29,73.18,74.255,5674699999.0
2008-12-03 18:00:00,74.25,74.25,73.88,74.155,6197400013.0
2008-12-03 19:00:00,74.16,74.195,73.86,73.925,7060399983.0
2008-12-03 20:00:00,73.93,73.945,73.42,73.59,5385199987.0
2008-12-03 21:00:00,73.6,74.19,73.585,73.81,8799099947.0
2008-12-03 22:00:00,73.81,74.5,73.73,74.5,5910600001.0
2008-12-03 23:00:00,74.49,74.59,74.33,74.475,5820599992.0
2008-12-04 00:00:00,74.465,74.575,74.23,74.455,3885999997.0
2008-12-04 01:00:00,74.47,74.515,74.18,74.255,3332599993.0
2008-12-04 02:00:00,74.255,74.315,74.045,74.155,5929999988.0
2008-12-04 03:00:00,74.155,74.52,74.155,74.475,1839599999.0
2008-12-04 04:00:00,74.475,74.495,74.285,74.425,1335800000.0
2008-12-04 05:00:00,74.425,74.425,73.99,74.0,2510200000.0
2008-12-04 06:00:00,74.01,74.01,73.66,73.95,264000000.0
2008-12-04 07:00:00,73.96,74.01,73.83,73.95,1616200000.0
2008-12-04 08:00:00,73.945,74.0,73.75,73.76,6532600022.0
2008-12-04 09:00:00,73.755,73.795,73.45,73.585,10563200000.0
2008-12-04 10:00:00,73.59,73.76,73.425,73.435,7522000034.0
2008-12-04 11:00:00,73.44,73.665,73.28,73.485,6360000002.0
2008-12-04 12:00:00,73.475,73.64,73.31,73.55,5429800000.0
2008-12-04 13:00:00,73.54,73.66,73.3,73.53,7680400034.0
2008-12-04 14:00:00,73.53,73.79,73.415,73.705,6320400001.0
2008-12-04 15:00:00,73.7,73.705,73.27,73.32,8213799927.0
2008-12-04 16:00:00,73.325,73.56,73.055,73.4,6777400000.0
2008-12-04 17:00:00,73.4,73.455,73.02,73.28,7344999999.0
2008-12-04 18:00:00,73.275,74.145,73.035,73.96,7768500000.0
2008-12-04 19:00:00,73.96,73.97,73.32,73.33,9010400041.0
2008-12-04 20:00:00,73.33,73.42,72.745,72.78,10372599977.0
2008-12-04 21:00:00,72.775,73.015,72.205,72.3,4575799995.0
2008-12-04 22:00:00,72.3,72.32,72.005,72.165,5694399992.0
2008-12-04 23:00:00,72.16,72.375,72.105,72.265,3478799995.0
2008-12-05 00:00:00,72.21,72.32,72.13,72.2,7814599999.0
2008-12-05 01:00:00,72.205,72.52,72.2,72.48,1286800000.0
2008-12-05 02:00:00,72.48,72.555,72.345,72.39,3506200000.0
2008-12-05 03:00:00,72.385,72.49,72.335,72.48,1113200000.0
2008-12-05 04:00:00,72.485,72.565,72.385,72.39,1034200000.0
2008-12-05 05:00:00,72.395,72.495,72.28,72.49,1140600000.0
2008-12-05 06:00:00,72.49,72.49,72.235,72.265,2000400000.0
2008-12-05 07:00:00,72.255,72.38,72.22,72.25,1738600002.0
2008-12-05 08:00:00,72.24,72.43,72.2,72.42,1528799999.0
2008-12-05 09:00:00,72.415,72.455,72.13,72.145,5680800019.0
2008-12-05 10:00:00,72.14,72.25,71.93,72.035,3708000000.0
2008-12-05 11:00:00,72.035,72.25,71.93,72.15,6331999998.0
2008-12-05 12:00:00,72.15,72.395,72.11,72.25,3181400000.0
2008-12-05 13:00:00,72.245,72.345,71.755,71.855,3665200000.0
2008-12-05 14:00:00,71.795,71.815,71.33,71.48,8326500054.0
2008-12-05 15:00:00,71.5,71.62,70.555,70.96,8290599998.0
2008-12-05 16:00:00,70.955,71.305,70.775,70.975,7384400000.0
2008-12-05 17:00:00,70.97,70.99,70.615,70.77,8801600000.0
2008-12-05 18:00:00,70.785,71.205,70.68,71.045,4056800000.0
2008-12-05 19:00:00,71.045,71.25,70.965,71.01,3746800000.0
2008-12-05 20:00:00,71.01,71.94,71.0,71.81,6389800006.0
2008-12-05 21:00:00,71.815,73.025,71.795,72.705,12288800006.0
2008-12-05 22:00:00,72.7,73.43,72.49,73.15,12960800003.0
2008-12-05 23:00:00,73.15,73.405,72.845,73.0,6305399976.0
2008-12-08 00:00:00,72.97,73.055,72.69,72.735,449200000.0
2008-12-08 01:00:00,72.74,73.03,72.645,72.79,1151000000.0
2008-12-08 02:00:00,72.79,73.085,72.705,72.885,4890599999.0
2008-12-08 03:00:00,72.89,72.965,72.755,72.965,8933000000.0
2008-12-08 04:00:00,72.96,73.0,72.815,72.985,4231799991.0
2008-12-08 05:00:00,72.985,73.2,72.95,73.17,1350800000.0
2008-12-08 06:00:00,73.155,73.175,72.96,73.005,1526800000.0
2008-12-08 07:00:00,73.01,73.39,72.88,73.06,2513000003.0
2008-12-08 08:00:00,73.06,73.565,73.03,73.535,5234999991.0
2008-12-08 09:00:00,73.535,74.19,73.51,74.08,6605000002.0
2008-12-08 10:00:00,74.075,74.925,74.07,74.56,9891200006.0
2008-12-08 11:00:00,74.56,74.89,74.39,74.46,8224900003.0
2008-12-08 12:00:00,74.46,74.775,74.23,74.635,5071800000.0
2008-12-08 13:00:00,74.64,74.885,74.585,74.78,5109600004.0
2008-12-08 14:00:00,74.785,74.83,74.375,74.475,4849000000.0
2008-12-08 15:00:00,74.475,74.865,74.455,74.825,8050199998.0
2008-12-08 16:00:00,74.825,74.945,74.215,74.215,6077799988.0
2008-12-08 17:00:00,74.225,74.255,73.825,73.955,5082599999.0
2008-12-08 18:00:00,73.965,74.115,73.42,73.78,5213999998.0
2008-12-08 19:00:00,73.78,74.085,73.69,73.7,4378399976.0
2008-12-08 20:00:00,73.705,73.89,73.665,73.86,3604799998.0
2008-12-08 21:00:00,73.86,74.195,73.725,74.195,3264800014.0
2008-12-08 22:00:00,74.2,74.29,73.93,74.1,7099399985.0
2008-12-08 23:00:00,74.115,74.22,73.955,74.195,5774300048.0
2008-12-09 00:00:00,74.185,74.28,74.12,74.24,3304600005.0
2008-12-09 01:00:00,74.245,74.33,74.16,74.18,4064199987.0
2008-12-09 02:00:00,74.18,74.26,73.96,74.02,4572400002.0
2008-12-09 03:00:00,74.02,74.11,73.82,73.92,3386199997.0
2008-12-09 04:00:00,73.915,74.1,73.845,73.935,1677699999.0
2008-12-09 05:00:00,73.94,74.145,73.925,74.01,3387200064.0
2008-12-09 06:00:00,74.04,74.105,73.96,74.06,7896400051.0
2008-12-09 07:00:00,74.06,74.06,73.695,73.815,19553400046.0
2008-12-09 08:00:00,73.82,73.98,73.765,73.96,10693700038.0
2008-12-09 09:00:00,73.96,74.04,73.55,73.855,6252799999.0
2008-12-09 10:00:00,73.85,73.88,73.42,73.435,7702700001.0
2008-12-09 11:00:00,73.445,73.66,73.39,73.5,5662800005.0
2008-12-09 12:00:00,73.5,73.775,73.48,73.725,3913000000.0
2008-12-09 13:00:00,73.72,73.82,73.56,73.69,4159200000.0
2008-12-09 14:00:00,73.69,73.825,73.485,73.58,2928200000.0
2008-12-09 15:00:00,73.59,73.595,73.015,73.215,4593599999.0
2008-12-09 16:00:00,73.215,73.26,72.515,72.625,7300700000.0
2008-12-09 17:00:00,72.62,73.405,72.605,73.285,8168400000.0
2008-12-09 18:00:00,73.285,73.45,73.025,73.335,6890000000.0
2008-12-09 19:00:00,73.315,73.625,72.77,73.38,6305600027.0
2008-12-09 20:00:00,73.375,73.39,72.715,72.77,8821999995.0
2008-12-09 21:00:00,72.77,72.905,72.54,72.785,6916599995.0
2008-12-09 22:00:00,72.785,72.95,72.69,72.805,5377400000.0
2008-12-09 23:00:00,72.805,73.005,72.71,72.925,4158199995.0
2008-12-10 00:00:00,72.925,73.345,72.89,73.305,7117599999.0
2008-12-10 01:00:00,73.305,73.35,73.135,73.23,6891599991.0
2008-12-10 02:00:00,73.23,73.505,73.21,73.405,3153200000.0
2008-12-10 03:00:00,73.405,73.455,73.28,73.42,4657399998.0
2008-12-10 04:00:00,73.42,73.47,73.275,73.29,1258400000.0
2008-12-10 05:00:00,73.285,73.7,73.25,73.555,1065200000.0
2008-12-10 06:00:00,73.555,73.78,73.475,73.725,1591600000.0
2008-12-10 07:00:00,73.73,73.785,73.56,73.67,6614399953.0
2008-12-10 08:00:00,73.67,74.005,73.635,73.99,4171800001.0
2008-12-10 09:00:00,73.99,74.23,73.5,73.54,4046000000.0
2008-12-10 10:00:00,73.54,73.735,73.18,73.27,4695000000.0
2008-12-10 11:00:00,73.275,73.39,72.97,73.3,8721599983.0
2008-12-10 12:00:00,73.305,73.64,73.29,73.535,6650999995.0
2008-12-10 13:00:00,73.525,73.935,73.515,73.745,5364200000.0
2008-12-10 14:00:00,73.745,73.79,73.53,73.53,4458600000.0
2008-12-10 15:00:00,73.53,73.855,73.415,73.705,4314000000.0
2008-12-10 16:00:00,73.695,73.96,73.575,73.665,5795200011.0
2008-12-10 17:00:00,73.665,73.88,73.335,73.58,5057000000.0
2008-12-10 18:00:00,73.57,74.015,73.54,73.985,5399900000.0
2008-12-10 19:00:00,73.99,74.12,73.68,73.865,10132299954.0
2008-12-10 20:00:00,73.865,74.195,73.39,73.565,8346799992.0
2008-12-10 21:00:00,73.56,73.565,73.105,73.44,4860000001.0
2008-12-10 22:00:00,73.45,73.595,73.395,73.53,4866600000.0
2008-12-10 23:00:00,73.53,73.77,73.445,73.77,2385199999.0
2008-12-11 00:00:00,73.76,73.875,73.55,73.56,4824300001.0
2008-12-11 01:00:00,73.56,73.885,73.5,73.84,2394399994.0
2008-12-11 02:00:00,73.84,73.84,73.47,73.535,4064600000.0
2008-12-11 03:00:00,73.54,73.635,73.43,73.635,2844600010.0
2008-12-11 04:00:00,73.635,73.71,73.515,73.705,1441600000.0
2008-12-11 05:00:00,73.7,73.73,73.63,73.705,1697400021.0
2008-12-11 06:00:00,73.695,73.77,73.57,73.725,5693999951.0
2008-12-11 07:00:00,73.725,73.8,73.65,73.79,3205899978.0
2008-12-11 08:00:00,73.79,74.075,73.755,74.02,2829600015.0
2008-12-11 09:00:00,74.02,74.095,73.895,73.925,6732800007.0
2008-12-11 10:00:00,73.915,73.995,73.435,73.445,5809899997.0
2008-12-11 11:00:00,73.45,73.8,73.205,73.38,4902000000.0
2008-12-11 12:00:00,73.38,73.79,73.185,73.765,7494800004.0
2008-12-11 13:00:00,73.75,73.91,73.615,73.73,5744400000.0
2008-12-11 14:00:00,73.73,73.79,73.105,73.79,5629599999.0
2008-12-11 15:00:00,73.81,74.215,73.58,74.04,7761700000.0
2008-12-11 16:00:00,74.045,74.465,73.99,74.41,5376200000.0
2008-12-11 17:00:00,74.405,74.815,74.335,74.79,6687600000.0
2008-12-11 18:00:00,74.805,75.48,74.605,75.46,6548200000.0
2008-12-11 19:00:00,75.46,75.62,74.96,75.055,4711400000.0
2008-12-11 20:00:00,75.05,75.08,74.575,74.615,5740599998.0
2008-12-11 21:00:00,74.615,74.91,74.28,74.305,5359199983.0
2008-12-11 22:00:00,74.315,74.34,73.965,74.325,5171199987.0
2008-12-11 23:00:00,74.33,74.39,73.875,73.93,3672199999.0
2008-12-12 00:00:00,73.94,74.175,73.94,73.99,3058999991.0
2008-12-12 01:00:00,73.99,74.11,73.86,73.985,2547799996.0
2008-12-12 02:00:00,74.0,74.06,73.775,73.985,10750399968.0
2008-12-12 03:00:00,73.96,74.28,73.955,74.17,22104800346.0
2008-12-12 04:00:00,74.16,74.445,73.89,74.365,15934199792.0
2008-12-12 05:00:00,74.36,74.47,72.78,73.54,25354599934.0
2008-12-12 06:00:00,73.555,73.605,70.88,72.09,30526200037.0
2008-12-12 07:00:00,72.09,72.475,71.84,72.05,18608100002.0
2008-12-12 08:00:00,72.05,72.17,71.57,71.845,8105000049.0
2008-12-12 09:00:00,71.86,72.01,71.55,71.635,8813699998.0
2008-12-12 10:00:00,71.65,72.35,71.625,72.285,5288400000.0
2008-12-12 11:00:00,72.29,72.815,72.205,72.52,5423400000.0
2008-12-12 12:00:00,72.525,72.54,72.1,72.175,3918400000.0
2008-12-12 13:00:00,72.18,72.76,72.145,72.575,4333200000.0
2008-12-12 14:00:00,72.575,72.77,72.33,72.45,3639800000.0
2008-12-12 15:00:00,72.465,72.95,72.27,72.78,4116400000.0
2008-12-12 16:00:00,72.78,73.215,72.675,73.015,6458600000.0
2008-12-12 17:00:00,73.02,73.83,72.925,73.52,5657900000.0
2008-12-12 18:00:00,73.51,73.74,73.16,73.27,6341199998.0
2008-12-12 19:00:00,73.265,73.55,73.17,73.365,3070200000.0
2008-12-12 20:00:00,73.365,73.445,72.96,73.085,1998000000.0
2008-12-12 21:00:00,73.06,73.33,73.0,73.235,3182400031.0
2008-12-12 22:00:00,73.23,73.34,72.685,72.735,3820799969.0
2008-12-12 23:00:00,72.73,73.02,72.73,73.02,1378399994.0
2008-12-15 00:00:00,73.26,73.26,72.86,72.915,742800000.0
2008-12-15 01:00:00,72.93,73.09,72.635,72.875,2005400000.0
2008-12-15 02:00:00,72.895,73.615,72.86,73.235,2529699999.0
2008-12-15 03:00:00,73.23,73.46,73.12,73.26,2145600000.0
2008-12-15 04:00:00,73.265,73.38,73.22,73.34,1047600000.0
2008-12-15 05:00:00,73.335,73.52,73.32,73.52,562200000.0
2008-12-15 06:00:00,73.525,73.56,73.34,73.515,1599000004.0
2008-12-15 07:00:00,73.48,73.63,73.215,73.49,4163299995.0
2008-12-15 08:00:00,73.485,73.78,73.475,73.72,3136199999.0
2008-12-15 09:00:00,73.725,73.78,73.645,73.665,5558799994.0
2008-12-15 10:00:00,73.67,73.675,73.06,73.235,4461199999.0
2008-12-15 11:00:00,73.245,73.44,73.025,73.275,9522700022.0
2008-12-15 12:00:00,73.29,73.665,73.285,73.565,6343999996.0
2008-12-15 13:00:00,73.585,73.675,73.535,73.575,4254400000.0
2008-12-15 14:00:00,73.56,74.005,73.545,73.88,4391499995.0
2008-12-15 15:00:00,73.88,73.99,73.575,73.68,5362299998.0
2008-12-15 16:00:00,73.68,73.78,73.455,73.595,4981600000.0
2008-12-15 17:00:00,73.595,74.105,73.205,73.26,5924800000.0
2008-12-15 18:00:00,73.27,73.59,73.08,73.41,4513099998.0
2008-12-15 19:00:00,73.415,73.505,72.995,73.12,2689799998.0
2008-12-15 20:00:00,73.125,73.34,72.81,73.18,3145999996.0
2008-12-15 21:00:00,73.18,73.33,73.02,73.11,3486000000.0
2008-12-15 22:00:00,73.11,73.635,73.08,73.575,4480599998.0
2008-12-15 23:00:00,73.575,73.615,73.32,73.46,2838600000.0
2008-12-16 00:00:00,73.425,73.535,73.25,73.465,2121600000.0
2008-12-16 01:00:00,73.475,73.505,73.19,73.265,10198400023.0
2008-12-16 02:00:00,73.26,73.36,73.145,73.26,3211000022.0
2008-12-16 03:00:00,73.26,73.485,73.26,73.465,1792600000.0
2008-12-16 04:00:00,73.465,73.495,73.305,73.365,1787200000.0
2008-12-16 05:00:00,73.37,73.445,73.325,73.405,924500000.0
2008-12-16 06:00:00,73.41,73.57,73.39,73.485,922400000.0
2008-12-16 07:00:00,73.495,73.53,73.29,73.375,14722399870.0
2008-12-16 08:00:00,73.37,73.42,73.19,73.215,3987399980.0
2008-12-16 09:00:00,73.22,73.31,73.07,73.28,3531399995.0
2008-12-16 10:00:00,73.27,73.385,72.995,73.0,3872400000.0
2008-12-16 11:00:00,73.0,73.205,72.965,73.09,4082600000.0
2008-12-16 12:00:00,73.11,73.135,72.77,72.775,3973199998.0
2008-12-16 13:00:00,72.78,73.05,72.74,72.965,3994650000.0
2008-12-16 14:00:00,72.97,73.225,72.86,73.135,3086000000.0
2008-12-16 15:00:00,73.125,73.31,72.825,73.045,4874000000.0
2008-12-16 16:00:00,73.05,73.105,72.85,72.91,3833200000.0
2008-12-16 17:00:00,72.915,73.495,72.85,73.475,4905200000.0
2008-12-16 18:00:00,73.47,73.77,73.375,73.52,3930600000.0
2008-12-16 19:00:00,73.525,73.845,73.42,73.77,2612500000.0
2008-12-16 20:00:00,73.78,73.78,73.32,73.465,2388800000.0
2008-12-16 21:00:00,73.465,73.945,73.23,73.67,7787800000.0
2008-12-16 22:00:00,73.675,74.39,73.54,73.85,7881000000.0
2008-12-16 23:00:00,73.845,74.045,73.63,74.03,3949200000.0
2008-12-17 00:00:00,74.05,74.11,73.74,73.765,4928000000.0
2008-12-17 01:00:00,73.77,73.92,73.57,73.58,8816000007.0
2008-12-17 02:00:00,73.58,73.795,73.535,73.77,4037199992.0
2008-12-17 03:00:00,73.775,74.04,73.74,73.87,15879899984.0
2008-12-17 04:00:00,73.87,74.105,73.845,74.085,2223600000.0
2008-12-17 05:00:00,74.08,74.11,73.805,73.82,4164600000.0
2008-12-17 06:00:00,73.82,73.92,73.665,73.91,4117600000.0
2008-12-17 07:00:00,73.92,74.095,73.67,74.06,5114400000.0
2008-12-17 08:00:00,74.075,74.075,73.825,73.89,4900000000.0
2008-12-17 09:00:00,73.89,74.195,73.74,74.035,7927800000.0
2008-12-17 10:00:00,74.04,74.08,73.5,73.53,4480000000.0
2008-12-17 11:00:00,73.535,73.545,72.965,73.05,4378600000.0
2008-12-17 12:00:00,73.06,73.33,73.045,73.305,4030500000.0
2008-12-17 13:00:00,73.29,73.405,73.27,73.345,3471200000.0
2008-12-17 14:00:00,73.34,73.38,73.035,73.13,4336400000.0
2008-12-17 15:00:00,73.13,73.35,72.975,73.295,4457200000.0
2008-12-17 16:00:00,73.295,73.325,72.715,72.79,6019000000.0
2008-12-17 17:00:00,72.8,73.04,72.36,73.04,6308800000.0
2008-12-17 18:00:00,73.05,73.09,72.565,72.815,6210200000.0
2008-12-17 19:00:00,72.81,73.25,72.715,72.99,5397100000.0
2008-12-17 20:00:00,72.995,73.355,72.935,73.31,4298400000.0
2008-12-17 21:00:00,73.315,73.625,72.93,73.355,5525400000.0
2008-12-17 22:00:00,73.345,73.455,72.775,73.02,6073600000.0
2008-12-17 23:00:00,73.02,73.265,72.97,73.19,3165000000.0
2008-12-18 00:00:00,73.18,73.355,73.165,73.25,1262200000.0
2008-12-18 01:00:00,73.26,73.44,73.055,73.165,1434800000.0
2008-12-18 02:00:00,73.17,73.42,73.16,73.39,2084200000.0
2008-12-18 03:00:00,73.395,73.82,73.32,73.805,2483000000.0
2008-12-18 04:00:00,73.805,73.845,73.47,73.665,1670400000.0
2008-12-18 05:00:00,73.66,73.69,73.47,73.53,1656800000.0
2008-12-18 06:00:00,73.535,73.9,73.51,73.615,1760200000.0
2008-12-18 07:00:00,73.615,73.915,73.595,73.885,2981400000.0
2008-12-18 08:00:00,73.885,74.02,73.615,73.75,6533000000.0
2008-12-18 09:00:00,73.765,73.845,73.255,73.38,5093000000.0
2008-12-18 10:00:00,73.38,73.725,73.245,73.425,6405000000.0
2008-12-18 11:00:00,73.425,75.155,73.345,74.325,11946000000.0
2008-12-18 12:00:00,74.285,74.76,74.145,74.69,8212600000.0
2008-12-18 13:00:00,74.695,74.915,74.57,74.76,4965800000.0
2008-12-18 14:00:00,74.76,74.84,74.22,74.34,4423600000.0
2008-12-18 15:00:00,74.34,74.39,73.785,74.065,4936100000.0
2008-12-18 16:00:00,74.075,74.155,73.7,73.85,4576000000.0
2008-12-18 17:00:00,73.87,74.735,73.85,74.71,3715100000.0
2008-12-18 18:00:00,74.725,75.495,74.165,75.045,7364500000.0
2008-12-18 19:00:00,75.055,75.065,74.76,74.97,3760800000.0
2008-12-18 20:00:00,74.975,75.01,74.28,74.38,3376000000.0
2008-12-18 21:00:00,74.395,74.69,74.31,74.505,3067600000.0
2008-12-18 22:00:00,74.49,74.5,73.645,73.915,3596000000.0
2008-12-18 23:00:00,73.92,74.36,73.845,74.185,2299300000.0
2008-12-19 00:00:00,74.2,74.355,74.02,74.14,1483600000.0
2008-12-19 01:00:00,74.15,74.33,74.015,74.32,1097400000.0
2008-12-19 02:00:00,74.32,74.55,74.115,74.42,1835800000.0
2008-12-19 03:00:00,74.42,74.435,73.93,73.965,2870400000.0
2008-12-19 04:00:00,73.97,74.11,73.795,74.075,2943400000.0
2008-12-19 05:00:00,74.07,74.09,73.95,73.975,1046200000.0
2008-12-19 06:00:00,73.985,74.135,73.85,74.0,1636300000.0
2008-12-19 07:00:00,74.01,74.44,73.78,73.94,5173000000.0
2008-12-19 08:00:00,73.935,74.035,73.485,73.67,3357200000.0
2008-12-19 09:00:00,73.665,73.915,72.705,72.735,4094400000.0
2008-12-19 10:00:00,72.735,72.965,71.76,71.82,5194400000.0
2008-12-19 11:00:00,71.84,72.365,71.5,72.175,6696900000.0
2008-12-19 12:00:00,72.195,72.305,71.785,72.26,4866200000.0
2008-12-19 13:00:00,72.26,72.82,72.11,72.82,4970200000.0
2008-12-19 14:00:00,72.84,73.055,72.6,73.025,3172800000.0
2008-12-19 15:00:00,73.035,73.895,72.73,73.44,3684200000.0
2008-12-19 16:00:00,73.45,73.88,72.96,73.07,4256200000.0
2008-12-19 17:00:00,73.055,73.685,72.985,73.385,3984800000.0
2008-12-19 18:00:00,73.365,73.56,72.84,72.865,5865200000.0
2008-12-19 19:00:00,72.87,73.08,72.49,72.8,4307000000.0
2008-12-19 20:00:00,72.79,73.24,72.71,73.005,4398000000.0
2008-12-19 21:00:00,73.0,73.48,72.98,73.165,3104000000.0
2008-12-19 22:00:00,73.16,73.195,72.72,72.815,3277800000.0
2008-12-19 23:00:00,72.82,73.465,72.71,73.44,2097300000.0
2008-12-22 00:00:00,73.3,73.43,73.18,73.265,845400000.0
2008-12-22 01:00:00,73.26,73.67,73.195,73.555,1373800000.0
2008-12-22 02:00:00,73.56,74.425,73.56,74.255,3325200000.0
2008-12-22 03:00:00,74.25,74.355,73.97,74.095,1449000000.0
2008-12-22 04:00:00,74.1,74.395,74.065,74.23,2612600000.0
2008-12-22 05:00:00,74.23,74.28,73.92,74.22,2006200000.0
2008-12-22 06:00:00,74.215,74.295,74.04,74.1,1559800000.0
2008-12-22 07:00:00,74.1,74.15,73.995,74.135,1638400000.0
2008-12-22 08:00:00,74.13,74.2,73.935,74.125,1866700000.0
2008-12-22 09:00:00,74.125,74.315,73.97,74.17,5085800000.0
2008-12-22 10:00:00,74.165,74.22,73.69,73.69,7720400000.0
2008-12-22 11:00:00,73.695,74.075,73.695,73.975,7100600000.0
2008-12-22 12:00:00,73.975,74.305,73.875,74.18,7319200000.0
2008-12-22 13:00:00,74.18,74.33,74.095,74.18,7261000000.0
2008-12-22 14:00:00,74.18,74.855,73.68,74.73,6242500000.0
2008-12-22 15:00:00,74.735,74.945,74.195,74.24,7064800000.0
2008-12-22 16:00:00,74.24,74.355,73.78,73.805,6763400000.0
2008-12-22 17:00:00,73.795,74.095,73.64,74.055,7390200000.0
2008-12-22 18:00:00,74.045,74.13,73.78,73.84,7938300000.0
2008-12-22 19:00:00,73.845,74.055,73.715,73.805,3435600000.0
2008-12-22 20:00:00,73.81,74.155,73.79,74.105,2502600000.0
2008-12-22 21:00:00,74.105,74.23,73.88,73.88,4517600000.0
2008-12-22 22:00:00,73.88,73.905,73.625,73.845,2572900000.0
2008-12-22 23:00:00,73.85,74.04,73.75,73.825,3929200000.0
2008-12-23 00:00:00,73.85,73.935,73.795,73.835,1322000000.0
2008-12-23 01:00:00,73.84,74.01,73.77,73.97,1079400000.0
2008-12-23 02:00:00,73.96,73.97,73.69,73.94,206800000.0
2008-12-23 03:00:00,73.935,74.01,73.675,73.875,1837800000.0
2008-12-23 04:00:00,73.87,74.055,73.87,73.97,769000000.0
2008-12-23 05:00:00,73.97,74.08,73.885,74.0,1077000000.0
2008-12-23 06:00:00,73.95,74.05,73.92,73.93,924200000.0
2008-12-23 07:00:00,73.93,74.04,73.905,73.975,1288200000.0
2008-12-23 08:00:00,73.975,74.08,73.845,73.965,1392000000.0
2008-12-23 09:00:00,73.965,73.975,73.8,73.835,1650600000.0
2008-12-23 10:00:00,73.84,73.87,73.535,73.57,6646400000.0
2008-12-23 11:00:00,73.56,73.64,73.5,73.59,5110200000.0
2008-12-23 12:00:00,73.595,74.125,73.53,74.07,6095400000.0
2008-12-23 13:00:00,74.08,74.77,73.91,73.95,5523400000.0
2008-12-23 14:00:00,73.95,74.07,73.78,73.79,4757000000.0
2008-12-23 15:00:00,73.79,73.965,73.775,73.94,2291600000.0
2008-12-23 16:00:00,73.93,74.27,73.85,74.215,2979400000.0
2008-12-23 17:00:00,74.2,74.5,74.08,74.485,3724200000.0
2008-12-23 18:00:00,74.485,74.495,74.24,74.41,2541200000.0
2008-12-23 19:00:00,74.435,74.695,74.31,74.61,2025000000.0
2008-12-23 20:00:00,74.61,74.78,74.53,74.7,1323400000.0
2008-12-23 21:00:00,74.705,74.875,74.58,74.705,2188600000.0
2008-12-23 22:00:00,74.7,74.96,74.675,74.8,2861600000.0
2008-12-23 23:00:00,74.795,74.795,74.045,74.565,1262000000.0
2008-12-24 00:00:00,74.5,74.615,74.39,74.465,1065600000.0
2008-12-24 01:00:00,74.465,74.62,74.46,74.565,1176800001.0
2008-12-24 02:00:00,74.525,74.635,74.11,74.29,1096999999.0
2008-12-24 03:00:00,74.285,74.33,73.98,74.11,1976200000.0
2008-12-24 04:00:00,74.11,74.2,74.02,74.175,1086800000.0
2008-12-24 05:00:00,74.16,74.18,74.015,74.155,1494400000.0
2008-12-24 06:00:00,74.155,74.425,74.135,74.265,1544600000.0
2008-12-24 07:00:00,74.26,74.34,74.135,74.26,2545199999.0
2008-12-24 08:00:00,74.26,74.335,74.16,74.31,3338800000.0
2008-12-24 09:00:00,74.31,74.41,74.17,74.28,2362400000.0
2008-12-24 10:00:00,74.28,74.35,74.035,74.14,3774000000.0
2008-12-24 11:00:00,74.08,74.305,74.08,74.12,3245400000.0
2008-12-24 12:00:00,74.13,74.62,74.12,74.25,3665800000.0
2008-12-24 13:00:00,74.465,74.575,74.205,74.215,3083800000.0
2008-12-24 14:00:00,74.22,74.535,74.115,74.405,2991600000.0
2008-12-24 15:00:00,74.405,74.605,74.27,74.465,3002600000.0
2008-12-24 16:00:00,74.465,74.6,74.1,74.335,4451000000.0
2008-12-24 17:00:00,74.325,74.56,74.07,74.51,2658000000.0
2008-12-24 18:00:00,74.51,74.81,74.43,74.75,1405200000.0
2008-12-24 19:00:00,74.715,75.02,74.615,74.985,1491000000.0
2008-12-24 20:00:00,74.985,75.005,74.53,74.645,934400000.0
2008-12-24 21:00:00,74.645,74.67,74.12,74.335,1614200000.0
2008-12-24 22:00:00,74.285,74.495,74.19,74.225,509800000.0
2008-12-24 23:00:00,74.26,74.615,74.24,74.46,571400000.0
2008-12-26 00:00:00,74.36,74.405,74.23,74.375,26800000.0
2008-12-26 01:00:00,74.395,74.455,74.185,74.385,478000000.0
2008-12-26 02:00:00,74.39,74.59,74.225,74.285,2360200000.0
2008-12-26 03:00:00,74.285,74.3,74.16,74.185,1398400000.0
2008-12-26 04:00:00,74.185,74.185,74.07,74.11,887200000.0
2008-12-26 05:00:00,74.115,74.26,74.08,74.19,590800000.0
2008-12-26 06:00:00,74.19,74.22,74.03,74.2,682000000.0
2008-12-26 07:00:00,74.22,74.225,74.08,74.18,852000000.0
2008-12-26 08:00:00,74.185,74.23,74.06,74.2,884200000.0
2008-12-26 09:00:00,74.2,74.37,74.16,74.365,741600000.0
2008-12-26 10:00:00,74.365,74.435,74.01,74.08,719600000.0
2008-12-26 11:00:00,74.075,74.185,74.075,74.185,418000000.0
2008-12-26 12:00:00,74.18,74.32,74.06,74.175,474000000.0
2008-12-26 13:00:00,74.16,74.265,74.07,74.21,384000000.0
2008-12-26 14:00:00,74.205,74.255,74.05,74.22,412200000.0
2008-12-26 15:00:00,74.215,74.285,74.04,74.11,1055200000.0
2008-12-26 16:00:00,74.11,74.235,74.01,74.085,1053800000.0
2008-12-26 17:00:00,74.09,74.245,74.065,74.205,1197800000.0
2008-12-26 18:00:00,74.2,74.315,74.09,74.22,1147400000.0
2008-12-26 19:00:00,74.235,74.31,74.14,74.16,443000000.0
2008-12-26 20:00:00,74.165,74.35,74.07,74.3,436800000.0
2008-12-26 21:00:00,74.3,74.3,74.01,74.045,640800000.0
2008-12-26 22:00:00,74.045,74.23,74.0,74.11,354000000.0
2008-12-26 23:00:00,74.105,74.175,74.055,74.105,604800000.0
2008-12-29 00:00:00,74.18,74.49,74.16,74.19,512400000.0
2008-12-29 01:00:00,74.2,74.555,74.135,74.53,1346000000.0
2008-12-29 02:00:00,74.525,74.665,74.49,74.625,4530799997.0
2008-12-29 03:00:00,74.625,74.935,74.61,74.915,6369999990.0
2008-12-29 04:00:00,74.915,74.955,74.545,74.605,3861399998.0
2008-12-29 05:00:00,74.605,74.725,74.49,74.67,5460399989.0
2008-12-29 06:00:00,74.67,74.69,74.325,74.635,1556800000.0
2008-12-29 07:00:00,74.635,74.655,74.57,74.62,1147200000.0
2008-12-29 08:00:00,74.62,74.82,74.545,74.81,4496799962.0
2008-12-29 09:00:00,74.8,74.815,74.58,74.67,4518799965.0
2008-12-29 10:00:00,74.67,74.71,74.12,74.515,5647999991.0
2008-12-29 11:00:00,74.515,74.535,73.93,74.27,2475200000.0
2008-12-29 12:00:00,74.27,74.43,73.97,74.05,2684800000.0
2008-12-29 13:00:00,74.05,74.055,73.66,73.7,3748600000.0
2008-12-29 14:00:00,73.725,74.28,73.72,74.185,2433400000.0
2008-12-29 15:00:00,74.15,74.21,73.98,74.1,2265800000.0
2008-12-29 16:00:00,74.1,74.15,73.875,74.095,1924000000.0
2008-12-29 17:00:00,74.095,74.14,73.66,73.715,2313800000.0
2008-12-29 18:00:00,73.715,74.255,73.66,74.12,2669600000.0
2008-12-29 19:00:00,74.115,74.23,73.77,73.965,1425600000.0
2008-12-29 20:00:00,73.96,74.055,73.765,73.925,1975600000.0
2008-12-29 21:00:00,73.925,74.58,73.87,74.55,3221000000.0
2008-12-29 22:00:00,74.555,74.635,74.31,74.34,3081200000.0
2008-12-29 23:00:00,74.345,74.385,74.05,74.25,1548800000.0
2008-12-30 00:00:00,74.09,74.28,74.08,74.13,812800000.0
2008-12-30 01:00:00,74.145,74.36,74.13,74.295,1095600000.0
2008-12-30 02:00:00,74.355,74.745,74.25,74.53,1922600000.0
2008-12-30 03:00:00,74.525,74.655,74.47,74.51,1856600000.0
2008-12-30 04:00:00,74.51,74.51,74.135,74.275,2720000000.0
2008-12-30 05:00:00,74.275,74.305,74.11,74.215,1326400000.0
2008-12-30 06:00:00,74.215,74.265,74.1,74.19,740000000.0
2008-12-30 07:00:00,74.2,74.23,73.97,74.105,1532400000.0
2008-12-30 08:00:00,74.105,74.15,73.79,74.01,3002400000.0
2008-12-30 09:00:00,74.01,74.06,73.08,73.15,3698799998.0
2008-12-30 10:00:00,73.14,73.46,73.125,73.27,2128800000.0
2008-12-30 11:00:00,73.275,73.655,73.08,73.27,2506900000.0
2008-12-30 12:00:00,73.27,73.4,73.06,73.16,1949600000.0
2008-12-30 13:00:00,73.155,73.39,73.085,73.325,1895300000.0
2008-12-30 14:00:00,73.33,73.48,73.175,73.445,1853700000.0
2008-12-30 15:00:00,73.43,73.77,73.405,73.64,3013600000.0
2008-12-30 16:00:00,73.65,73.8,73.305,73.305,3177300000.0
2008-12-30 17:00:00,73.295,73.81,73.295,73.59,3063600000.0
2008-12-30 18:00:00,73.585,74.075,73.505,73.95,3669500000.0
2008-12-30 19:00:00,73.95,74.13,73.815,74.04,2025600000.0
2008-12-30 20:00:00,74.035,74.045,73.87,73.935,1051200000.0
2008-12-30 21:00:00,73.925,73.985,73.495,73.64,1579800000.0
2008-12-30 22:00:00,73.64,73.94,73.565,73.905,2165200000.0
2008-12-30 23:00:00,73.91,74.2,73.9,74.195,1140600000.0
2008-12-31 00:00:00,74.19,74.37,74.035,74.235,1060200000.0
2008-12-31 01:00:00,74.27,74.49,74.12,74.31,1450600000.0
2008-12-31 02:00:00,74.345,74.37,74.16,74.21,720200000.0
2008-12-31 03:00:00,74.21,74.28,73.95,74.09,513600000.0
2008-12-31 04:00:00,74.09,74.135,73.93,74.03,881600000.0
2008-12-31 05:00:00,74.025,74.205,73.97,74.125,968000000.0
2008-12-31 06:00:00,74.04,74.13,73.96,74.11,192000000.0
2008-12-31 07:00:00,74.105,74.13,73.93,74.055,425200000.0
2008-12-31 08:00:00,74.06,74.11,73.95,74.1,1004000000.0
2008-12-31 09:00:00,74.105,74.32,74.015,74.12,846400000.0
2008-12-31 10:00:00,74.12,74.465,74.105,74.42,1877800000.0
2008-12-31 11:00:00,74.42,74.43,73.605,74.04,2273200000.0
2008-12-31 12:00:00,74.04,74.135,73.63,74.08,1287400000.0
2008-12-31 13:00:00,74.025,74.14,73.595,73.68,2209999999.0
2008-12-31 14:00:00,73.67,74.04,73.61,73.93,1655000000.0
2008-12-31 15:00:00,73.93,74.405,73.9,74.365,2957200000.0
2008-12-31 16:00:00,74.36,74.48,74.205,74.375,2742200000.0
2008-12-31 17:00:00,74.39,74.815,73.34,73.36,3503500000.0
2008-12-31 18:00:00,73.375,74.15,73.175,74.125,3483800000.0
2008-12-31 19:00:00,74.13,74.87,73.97,74.585,2696000000.0
2008-12-31 20:00:00,74.59,74.775,74.385,74.53,1687800000.0
2008-12-31 21:00:00,74.52,74.86,74.515,74.86,2091800000.0
2009-01-02 00:00:00,74.365,74.485,74.215,74.445,652200000.0
2009-01-02 01:00:00,74.47,74.47,74.1,74.11,1071599998.0
2009-01-02 02:00:00,74.12,74.315,74.075,74.31,1034000000.0
2009-01-02 03:00:00,74.315,74.39,74.23,74.39,971400000.0
2009-01-02 04:00:00,74.395,74.445,74.27,74.345,1503600000.0
2009-01-02 05:00:00,74.345,74.57,74.26,74.515,1523400000.0
2009-01-02 06:00:00,74.515,74.625,74.45,74.51,1748000000.0
2009-01-02 07:00:00,74.495,74.66,74.445,74.605,1110400000.0
2009-01-02 08:00:00,74.605,74.625,74.57,74.58,675999988.0
2009-01-02 09:00:00,74.58,74.665,74.26,74.35,1371399998.0
2009-01-02 10:00:00,74.315,74.65,74.31,74.505,2438500000.0
2009-01-02 11:00:00,74.59,74.95,74.365,74.77,1751000000.0
2009-01-02 12:00:00,74.77,74.985,74.71,74.805,1185800000.0
2009-01-02 13:00:00,74.805,74.87,74.58,74.8,2397800000.0
2009-01-02 14:00:00,74.8,74.83,74.59,74.67,2087800000.0
2009-01-02 15:00:00,74.665,74.775,74.555,74.71,2247600000.0
2009-01-02 16:00:00,74.715,74.915,74.67,74.79,2291100000.0
2009-01-02 17:00:00,74.79,75.015,74.55,74.795,5213200000.0
2009-01-02 18:00:00,74.795,75.325,74.685,75.27,2726000000.0
2009-01-02 19:00:00,75.275,75.735,75.21,75.62,1812600000.0
2009-01-02 20:00:00,75.615,75.855,75.52,75.855,1968900000.0
2009-01-02 21:00:00,75.82,76.11,75.685,75.885,2194400000.0
2009-01-02 22:00:00,75.885,76.08,75.64,75.9,1206200000.0
2009-01-02 23:00:00,75.895,76.2,75.78,76.08,2168600000.0
2009-01-05 00:00:00,76.41,76.44,76.01,76.4,1233000000.0
2009-01-05 01:00:00,76.4,76.42,75.99,76.195,2590200000.0
2009-01-05 02:00:00,76.18,76.2,75.935,76.11,2637400000.0
2009-01-05 03:00:00,76.12,76.14,75.985,76.105,1983800000.0
2009-01-05 04:00:00,76.1,76.135,75.785,75.855,3193600000.0
2009-01-05 05:00:00,75.86,75.96,75.8,75.83,1082000000.0
2009-01-05 06:00:00,75.79,75.945,75.77,75.84,1522800000.0
2009-01-05 07:00:00,75.845,75.96,75.64,75.9,1699400000.0
2009-01-05 08:00:00,75.905,75.985,75.78,75.965,2024800000.0
2009-01-05 09:00:00,75.975,76.19,75.89,76.125,3379600000.0
2009-01-05 10:00:00,76.125,76.315,75.895,76.055,6668200000.0
2009-01-05 11:00:00,76.06,76.645,76.005,76.335,7412600000.0
2009-01-05 12:00:00,76.34,76.845,76.305,76.525,6017000000.0
2009-01-05 13:00:00,76.53,76.78,76.45,76.685,3594400000.0
2009-01-05 14:00:00,76.675,77.335,76.54,77.275,3606600000.0
2009-01-05 15:00:00,77.275,77.275,76.515,76.595,3629800000.0
2009-01-05 16:00:00,76.6,77.38,76.385,77.16,5140000000.0
2009-01-05 17:00:00,77.15,78.38,77.13,78.34,5177200000.0
2009-01-05 18:00:00,78.335,78.47,77.99,78.17,5496600000.0
2009-01-05 19:00:00,78.17,78.52,78.155,78.285,2855000000.0
2009-01-05 20:00:00,78.265,78.505,78.21,78.465,2222700000.0
2009-01-05 21:00:00,78.475,78.595,78.305,78.315,3071800000.0
2009-01-05 22:00:00,78.325,78.54,78.19,78.385,3099200000.0
2009-01-05 23:00:00,78.39,78.66,78.39,78.52,2561800000.0
2009-01-06 00:00:00,78.19,78.465,78.12,78.17,1441200000.0
2009-01-06 01:00:00,78.18,78.485,78.09,78.465,1537800000.0
2009-01-06 02:00:00,78.455,78.465,78.08,78.235,3148600000.0
2009-01-06 03:00:00,78.24,78.285,78.105,78.11,3670800000.0
2009-01-06 04:00:00,78.12,78.23,78.08,78.125,3643399997.0
2009-01-06 05:00:00,78.125,78.205,77.79,78.205,1021800000.0
2009-01-06 06:00:00,78.205,78.25,77.77,77.915,3706200000.0
2009-01-06 07:00:00,77.915,77.935,77.76,77.85,2386600000.0
2009-01-06 08:00:00,77.84,77.96,77.76,77.95,2235400000.0
2009-01-06 09:00:00,77.955,78.235,77.83,78.075,3465500000.0
2009-01-06 10:00:00,78.075,78.395,78.02,78.125,3588000000.0
2009-01-06 11:00:00,78.125,78.825,78.125,78.755,2862200000.0
2009-01-06 12:00:00,78.76,79.225,78.71,78.77,3208000000.0
2009-01-06 13:00:00,78.775,79.2,78.75,78.985,3076800000.0
2009-01-06 14:00:00,78.985,79.305,78.935,79.195,3273200000.0
2009-01-06 15:00:00,79.205,79.81,79.16,79.565,4978200000.0
2009-01-06 16:00:00,79.565,80.385,79.495,80.295,4483400000.0
2009-01-06 17:00:00,80.3,80.41,79.71,80.12,5912399999.0
2009-01-06 18:00:00,80.135,80.135,79.515,79.67,4370600001.0
2009-01-06 19:00:00,79.665,79.795,79.45,79.64,3154600000.0
2009-01-06 20:00:00,79.64,79.665,79.14,79.3,3423400000.0
2009-01-06 21:00:00,79.3,79.69,79.185,79.68,4023000000.0
2009-01-06 22:00:00,79.67,79.72,79.175,79.315,4295600000.0
2009-01-06 23:00:00,79.305,79.36,78.955,79.06,2169400000.0
2009-01-07 00:00:00,78.87,79.175,78.715,78.875,989100000.0
2009-01-07 01:00:00,78.88,79.03,78.71,78.815,2087800038.0
2009-01-07 02:00:00,78.835,79.395,78.815,79.19,2938400000.0
2009-01-07 03:00:00,79.195,79.36,79.14,79.26,2611400000.0
2009-01-07 04:00:00,79.265,79.305,79.055,79.16,1442400000.0
2009-01-07 05:00:00,79.155,79.305,79.05,79.23,1949600000.0
2009-01-07 06:00:00,79.235,79.3,79.16,79.18,1003200000.0
2009-01-07 07:00:00,79.17,79.385,79.165,79.29,1726800000.0
2009-01-07 08:00:00,79.29,79.355,79.07,79.115,3770800000.0
2009-01-07 09:00:00,79.115,79.23,78.915,79.055,4761400000.0
2009-01-07 10:00:00,79.055,79.135,78.56,78.715,6960800000.0
2009-01-07 11:00:00,78.725,78.93,78.58,78.865,4718400000.0
2009-01-07 12:00:00,78.865,78.925,78.705,78.765,5001800000.0
2009-01-07 13:00:00,78.765,78.9,78.565,78.68,4066000000.0
2009-01-07 14:00:00,78.68,78.96,78.575,78.85,3323400000.0
2009-01-07 15:00:00,78.835,78.9,78.37,78.695,7025200000.0
2009-01-07 16:00:00,78.7,78.72,78.33,78.33,6692800000.0
2009-01-07 17:00:00,78.325,78.47,77.59,78.09,6071000001.0
2009-01-07 18:00:00,78.085,78.38,77.785,78.18,6048600000.0
2009-01-07 19:00:00,78.19,78.285,77.9,77.9,2319600000.0
2009-01-07 20:00:00,77.895,78.125,77.8,77.84,2854800000.0
2009-01-07 21:00:00,77.845,77.86,77.4,77.465,3542400003.0
2009-01-07 22:00:00,77.47,77.47,77.015,77.41,4651200000.0
2009-01-07 23:00:00,77.415,78.11,77.33,77.55,2166400000.0
2009-01-08 00:00:00,77.56,77.595,77.47,77.56,978200000.0
2009-01-08 01:00:00,77.56,77.595,77.35,77.455,3889599999.0
2009-01-08 02:00:00,77.455,77.62,77.32,77.335,5282000106.0
2009-01-08 03:00:00,77.34,77.605,77.34,77.53,2018200027.0
2009-01-08 04:00:00,77.535,77.545,77.275,77.365,2989599998.0
2009-01-08 05:00:00,77.36,77.45,77.335,77.43,1148200000.0
2009-01-08 06:00:00,77.43,77.48,77.205,77.36,2134600000.0
2009-01-08 07:00:00,77.365,77.56,77.27,77.31,1402200000.0
2009-01-08 08:00:00,77.31,77.33,76.8,76.855,9197200066.0
2009-01-08 09:00:00,76.855,77.075,76.12,76.25,7316000079.0
2009-01-08 10:00:00,76.25,76.365,75.88,76.145,4697400000.0
2009-01-08 11:00:00,76.15,76.725,76.065,76.495,3276000000.0
2009-01-08 12:00:00,76.49,76.53,76.0,76.04,2524400000.0
2009-01-08 13:00:00,76.04,76.35,76.015,76.16,3745200000.0
2009-01-08 14:00:00,76.16,76.51,75.97,76.06,3666600000.0
2009-01-08 15:00:00,76.055,76.435,75.785,76.315,4788400000.0
2009-01-08 16:00:00,76.325,77.16,76.27,76.855,4614800000.0
2009-01-08 17:00:00,76.855,77.06,76.415,77.05,3818800000.0
2009-01-08 18:00:00,77.05,77.22,76.57,76.63,3909000000.0
2009-01-08 19:00:00,76.62,76.96,76.58,76.83,1822400000.0
2009-01-08 20:00:00,76.815,77.145,76.77,77.025,3157200000.0
2009-01-08 21:00:00,77.035,77.305,77.01,77.225,2720200000.0
2009-01-08 22:00:00,77.23,77.4,77.155,77.33,2649400000.0
2009-01-08 23:00:00,77.325,77.41,77.065,77.26,2009400000.0
2009-01-09 00:00:00,77.3,77.3,77.085,77.28,990600000.0
2009-01-09 01:00:00,77.295,77.43,77.215,77.3,3265000000.0
2009-01-09 02:00:00,77.305,77.42,77.065,77.075,8639200000.0
2009-01-09 03:00:00,77.075,77.095,76.895,76.99,7219600000.0
2009-01-09 04:00:00,76.985,77.125,76.955,77.065,2614200000.0
2009-01-09 05:00:00,77.065,77.065,76.92,76.98,2677800000.0
2009-01-09 06:00:00,76.98,77.03,76.91,76.97,3403400000.0
2009-01-09 07:00:00,76.96,77.02,76.775,76.875,3590200000.0
2009-01-09 08:00:00,76.88,76.945,76.765,76.84,3838000000.0
2009-01-09 09:00:00,76.845,77.045,76.83,76.88,3276200000.0
2009-01-09 10:00:00,76.89,76.985,76.72,76.75,3103600000.0
2009-01-09 11:00:00,76.745,76.9,76.34,76.515,4306200000.0
2009-01-09 12:00:00,76.51,76.765,76.435,76.635,2773200000.0
2009-01-09 13:00:00,76.625,76.845,76.31,76.33,4135000000.0
2009-01-09 14:00:00,76.32,76.755,76.285,76.69,2481000000.0
2009-01-09 15:00:00,76.695,77.17,76.395,76.815,4794600000.0
2009-01-09 16:00:00,76.815,76.935,76.02,76.08,4778000000.0
2009-01-09 17:00:00,76.07,76.265,75.395,75.65,4073600000.0
2009-01-09 18:00:00,75.63,75.89,75.495,75.68,3715800000.0
2009-01-09 19:00:00,75.68,76.015,75.675,75.77,3656600000.0
2009-01-09 20:00:00,75.77,75.915,75.72,75.76,1858800000.0
2009-01-09 21:00:00,75.765,76.335,75.76,76.2,2338600000.0
2009-01-09 22:00:00,76.205,76.27,75.735,75.74,2570600000.0
2009-01-09 23:00:00,75.75,76.23,75.72,76.19,3267400000.0
2009-01-12 00:00:00,75.64,75.76,75.475,75.615,699400000.0
2009-01-12 01:00:00,75.615,75.745,75.5,75.655,3178200000.0
2009-01-12 02:00:00,75.67,75.79,75.465,75.62,2318000000.0
2009-01-12 03:00:00,75.625,75.805,75.55,75.79,2531800000.0
2009-01-12 04:00:00,75.735,75.84,75.52,75.8,658600000.0
2009-01-12 05:00:00,75.795,75.8,75.46,75.49,1645600000.0
2009-01-12 06:00:00,75.6,75.64,75.45,75.495,1320400000.0
2009-01-12 07:00:00,75.485,75.685,75.46,75.625,1387800000.0
2009-01-12 08:00:00,75.63,75.68,75.46,75.5,1613600000.0
2009-01-12 09:00:00,75.5,75.625,75.42,75.455,1589800000.0
2009-01-12 10:00:00,75.455,75.525,75.185,75.22,2982800000.0
2009-01-12 11:00:00,75.235,75.43,75.185,75.34,2499000000.0
2009-01-12 12:00:00,75.355,75.545,75.115,75.355,2759800000.0
2009-01-12 13:00:00,75.355,75.425,74.79,75.0,2674400000.0
2009-01-12 14:00:00,75.005,75.115,74.935,75.035,2110400000.0
2009-01-12 15:00:00,75.035,75.38,75.01,75.255,3107800000.0
2009-01-12 16:00:00,75.255,75.255,74.665,74.68,4403400000.0
2009-01-12 17:00:00,74.685,74.71,74.01,74.065,5220800000.0
2009-01-12 18:00:00,74.08,74.1,73.37,73.62,4841000000.0
2009-01-12 19:00:00,73.615,73.73,73.41,73.52,3356400000.0
2009-01-12 20:00:00,73.515,73.685,73.35,73.625,2851000000.0
2009-01-12 21:00:00,73.635,73.635,73.13,73.31,2374800000.0
2009-01-12 22:00:00,73.305,73.33,73.08,73.25,2432600000.0
2009-01-12 23:00:00,73.26,73.375,73.07,73.18,1994400000.0
2009-01-13 00:00:00,73.34,73.465,73.19,73.295,1604800000.0
2009-01-13 01:00:00,73.305,73.53,73.305,73.47,1725400000.0
2009-01-13 02:00:00,73.475,73.525,73.23,73.3,1732400000.0
2009-01-13 03:00:00,73.295,73.415,73.25,73.335,1449200000.0
2009-01-13 04:00:00,73.34,73.395,73.295,73.32,1067600000.0
2009-01-13 05:00:00,73.375,73.395,73.21,73.33,1074800000.0
2009-01-13 06:00:00,73.335,73.385,73.13,73.23,1234000000.0
2009-01-13 07:00:00,73.24,73.3,73.115,73.16,1121800000.0
2009-01-13 08:00:00,73.15,73.225,73.06,73.145,1527200000.0
2009-01-13 09:00:00,73.145,73.175,72.775,72.98,3084400000.0
2009-01-13 10:00:00,72.98,73.16,72.565,72.73,3690200000.0
2009-01-13 11:00:00,72.72,72.95,72.605,72.88,3228600000.0
2009-01-13 12:00:00,72.87,73.115,72.72,72.875,2804300000.0
2009-01-13 13:00:00,72.88,73.02,72.79,72.89,2182600000.0
2009-01-13 14:00:00,72.895,72.965,72.49,72.715,2110400000.0
2009-01-13 15:00:00,72.71,73.14,72.55,73.03,4334600000.0
2009-01-13 16:00:00,73.02,73.29,72.745,73.085,4318600000.0
2009-01-13 17:00:00,73.075,73.405,72.845,72.965,4667200000.0
2009-01-13 18:00:00,72.97,73.2,72.875,73.11,4114600000.0
2009-01-13 19:00:00,73.105,73.225,72.94,72.955,3186200000.0
2009-01-13 20:00:00,72.95,73.015,72.365,72.38,3516200000.0
2009-01-13 21:00:00,72.385,72.73,72.155,72.63,6211600000.0
2009-01-13 22:00:00,72.635,72.895,72.41,72.76,4365200000.0
2009-01-13 23:00:00,72.755,73.06,72.675,72.965,2314600000.0
2009-01-14 00:00:00,72.965,73.08,72.81,72.965,1312400000.0
2009-01-14 01:00:00,72.965,73.11,72.78,72.965,1884800000.0
2009-01-14 02:00:00,72.99,73.045,72.915,73.01,1741200000.0
2009-01-14 03:00:00,73.02,73.66,73.01,73.42,2991400000.0
2009-01-14 04:00:00,73.415,73.58,73.4,73.57,2144000000.0
2009-01-14 05:00:00,73.57,73.73,73.48,73.495,2626200000.0
2009-01-14 06:00:00,73.49,73.74,73.435,73.49,1780000000.0
2009-01-14 07:00:00,73.48,73.95,73.48,73.855,3131800000.0
2009-01-14 08:00:00,73.845,74.13,73.695,73.9,2578599999.0
2009-01-14 09:00:00,73.905,74.09,73.635,73.87,4004000000.0
2009-01-14 10:00:00,73.89,74.145,73.37,73.405,4685600000.0
2009-01-14 11:00:00,73.42,73.46,72.96,72.99,3289000000.0
2009-01-14 12:00:00,72.995,73.37,72.935,73.37,2943599999.0
2009-01-14 13:00:00,73.365,73.44,73.095,73.095,1712600000.0
2009-01-14 14:00:00,73.105,73.375,73.02,73.165,2295000000.0
2009-01-14 15:00:00,73.16,73.215,72.185,72.43,5670500000.0
2009-01-14 16:00:00,72.43,72.49,71.93,71.955,4637000000.0
2009-01-14 17:00:00,71.96,72.22,71.37,71.37,5805000000.0
2009-01-14 18:00:00,71.39,72.14,71.365,72.14,5126800000.0
2009-01-14 19:00:00,72.14,72.14,71.485,71.695,2355000000.0
2009-01-14 20:00:00,71.705,71.75,71.29,71.33,3063100000.0
2009-01-14 21:00:00,71.315,71.73,71.225,71.585,3442200000.0
2009-01-14 22:00:00,71.58,71.58,71.165,71.325,2730000000.0
2009-01-14 23:00:00,71.335,71.515,71.225,71.27,2090000000.0
2009-01-15 00:00:00,71.24,71.45,71.07,71.22,1461200000.0
2009-01-15 01:00:00,71.225,71.62,71.17,71.505,2601200000.0
2009-01-15 02:00:00,71.52,71.675,71.33,71.565,3428599999.0
2009-01-15 03:00:00,71.565,71.635,71.43,71.475,2266000000.0
2009-01-15 04:00:00,71.475,71.5,71.215,71.3,2784200000.0
2009-01-15 05:00:00,71.305,71.35,71.16,71.23,2537200000.0
2009-01-15 06:00:00,71.225,71.39,71.135,71.365,3809600000.0
2009-01-15 07:00:00,71.365,71.405,71.23,71.405,2107200000.0
2009-01-15 08:00:00,71.4,71.625,71.25,71.5,2967400000.0
2009-01-15 09:00:00,71.5,71.515,71.195,71.26,4301400000.0
2009-01-15 10:00:00,71.265,71.525,70.82,70.82,4586600000.0
2009-01-15 11:00:00,70.82,71.435,70.785,71.305,5928799999.0
2009-01-15 12:00:00,71.295,71.535,71.215,71.48,4540200000.0
2009-01-15 13:00:00,71.48,71.74,71.4,71.595,3588400001.0
2009-01-15 14:00:00,71.6,71.68,71.265,71.495,5081900000.0
2009-01-15 15:00:00,71.5,71.76,71.265,71.595,7093800000.0
2009-01-15 16:00:00,71.605,71.83,71.05,71.12,5729600000.0
2009-01-15 17:00:00,71.115,71.22,70.63,70.87,11643400000.0
2009-01-15 18:00:00,70.88,71.19,70.645,70.945,6959600000.0
2009-01-15 19:00:00,70.93,71.05,70.605,70.92,3605000001.0
2009-01-15 20:00:00,70.92,71.49,70.745,71.49,2696200002.0
2009-01-15 21:00:00,71.485,72.07,71.41,71.645,6499400002.0
2009-01-15 22:00:00,71.645,71.83,71.515,71.75,4609000000.0
2009-01-15 23:00:00,71.745,71.805,71.59,71.66,1842700001.0
2009-01-16 00:00:00,71.69,71.82,71.53,71.7,3664799975.0
2009-01-16 01:00:00,71.71,71.9,71.695,71.85,2116000000.0
2009-01-16 02:00:00,71.86,71.995,71.775,71.965,1718199999.0
2009-01-16 03:00:00,71.965,72.32,71.915,72.28,1925599998.0
2009-01-16 04:00:00,72.285,72.285,72.06,72.225,1776599999.0
2009-01-16 05:00:00,72.225,72.55,72.22,72.49,1703199995.0
2009-01-16 06:00:00,72.49,72.615,72.46,72.57,1040999998.0
2009-01-16 07:00:00,72.56,72.71,72.505,72.63,3584199995.0
2009-01-16 08:00:00,72.645,72.685,72.475,72.525,2450799999.0
2009-01-16 09:00:00,72.53,72.89,72.495,72.75,5938799997.0
2009-01-16 10:00:00,72.755,72.875,72.26,72.455,4623799999.0
2009-01-16 11:00:00,72.46,72.875,72.285,72.755,6150000000.0
2009-01-16 12:00:00,72.755,73.51,72.695,73.21,5434000001.0
2009-01-16 13:00:00,73.21,73.605,73.02,73.49,7049800000.0
2009-01-16 14:00:00,73.495,73.495,72.98,73.2,3120200000.0
2009-01-16 15:00:00,73.215,73.22,72.665,72.73,3458800000.0
2009-01-16 16:00:00,72.73,73.325,72.72,73.09,3960800000.0
2009-01-16 17:00:00,73.08,73.32,72.54,72.585,4543800000.0
2009-01-16 18:00:00,72.59,72.68,71.91,71.945,3728800000.0
2009-01-16 19:00:00,71.945,72.22,71.655,72.175,5024600000.0
2009-01-16 20:00:00,72.175,72.415,72.14,72.33,2089000000.0
2009-01-16 21:00:00,72.34,72.65,72.305,72.555,3111800000.0
2009-01-16 22:00:00,72.55,72.695,72.475,72.57,2109600000.0
2009-01-16 23:00:00,72.575,72.96,72.49,72.945,4144400000.0
2009-01-19 00:00:00,73.16,73.485,73.06,73.45,1771400000.0
2009-01-19 01:00:00,73.455,73.72,73.41,73.57,1968200000.0
2009-01-19 02:00:00,73.58,73.67,73.105,73.105,1834200000.0
2009-01-19 03:00:00,73.11,73.275,72.98,73.175,2948600001.0
2009-01-19 04:00:00,73.18,73.425,73.18,73.405,1475800000.0
2009-01-19 05:00:00,73.405,73.485,73.24,73.245,1986600000.0
2009-01-19 06:00:00,73.245,73.36,73.19,73.305,2003000000.0
2009-01-19 07:00:00,73.31,73.315,72.985,73.16,2643200000.0
2009-01-19 08:00:00,73.16,73.28,73.045,73.055,2439800000.0
2009-01-19 09:00:00,73.055,73.055,72.445,72.645,5344000000.0
2009-01-19 10:00:00,72.645,73.195,72.595,72.8,4201899999.0
2009-01-19 11:00:00,72.795,72.985,72.69,72.91,2875000000.0
2009-01-19 12:00:00,72.92,73.24,72.89,73.03,2643800000.0
2009-01-19 13:00:00,73.03,73.085,72.66,72.75,2947000000.0
2009-01-19 14:00:00,72.77,72.82,72.44,72.45,1584000000.0
2009-01-19 15:00:00,72.445,72.45,72.085,72.315,3005000000.0
2009-01-19 16:00:00,72.315,72.325,71.825,71.845,2752600000.0
2009-01-19 17:00:00,71.85,72.08,71.745,72.05,2019800000.0
2009-01-19 18:00:00,72.045,72.245,71.925,72.18,2135600000.0
2009-01-19 19:00:00,72.185,72.405,72.175,72.36,1425600000.0
2009-01-19 20:00:00,72.37,72.46,72.265,72.36,1547600003.0
2009-01-19 21:00:00,72.375,72.52,72.31,72.48,1745000004.0
2009-01-19 22:00:00,72.485,72.5,72.26,72.32,980000000.0
2009-01-19 23:00:00,72.25,72.35,72.23,72.25,1047600000.0
2009-01-20 00:00:00,72.18,72.26,72.12,72.18,691000000.0
2009-01-20 01:00:00,72.19,72.315,71.9,72.23,1185200000.0
2009-01-20 02:00:00,72.245,72.285,71.795,71.905,3370600000.0
2009-01-20 03:00:00,71.9,71.95,71.83,71.88,1731800000.0
2009-01-20 04:00:00,71.875,71.93,71.83,71.91,1045400000.0
2009-01-20 05:00:00,71.91,71.94,71.51,71.835,803400000.0
2009-01-20 06:00:00,71.83,71.865,71.46,71.52,3208600000.0
2009-01-20 07:00:00,71.525,71.84,71.405,71.73,2889400000.0
2009-01-20 08:00:00,71.725,72.1,71.72,71.955,5009900001.0
2009-01-20 09:00:00,71.96,71.96,71.48,71.585,5017800000.0
2009-01-20 10:00:00,71.58,72.275,71.58,72.04,4027200000.0
2009-01-20 11:00:00,72.03,72.505,72.005,72.145,4713000000.0
2009-01-20 12:00:00,72.14,72.33,71.565,71.68,4092400000.0
2009-01-20 13:00:00,71.675,71.7,71.31,71.375,3407400000.0
2009-01-20 14:00:00,71.37,71.555,71.29,71.48,2790000000.0
2009-01-20 15:00:00,71.485,71.59,71.32,71.355,2998900000.0
2009-01-20 16:00:00,71.35,72.02,71.23,71.37,5371199998.0
2009-01-20 17:00:00,71.365,71.63,71.225,71.54,4319600000.0
2009-01-20 18:00:00,71.525,71.685,71.35,71.54,3836000000.0
2009-01-20 19:00:00,71.545,71.625,71.17,71.355,3473999999.0
2009-01-20 20:00:00,71.355,71.405,71.13,71.135,2998000001.0
2009-01-20 21:00:00,71.13,71.245,70.855,70.985,3024400000.0
2009-01-20 22:00:00,70.98,71.04,70.75,70.8,2218400000.0
2009-01-20 23:00:00,70.83,71.045,70.74,70.815,1762600000.0
2009-01-21 00:00:00,70.84,70.86,70.735,70.85,964400000.0
2009-01-21 01:00:00,70.85,71.015,70.775,70.93,1186600000.0
2009-01-21 02:00:00,70.945,71.045,70.825,70.96,2460800000.0
2009-01-21 03:00:00,70.96,71.255,70.94,71.2,1760400000.0
2009-01-21 04:00:00,71.2,71.435,71.165,71.375,1300600000.0
2009-01-21 05:00:00,71.38,71.46,71.04,71.06,1211400000.0
2009-01-21 06:00:00,71.38,71.395,71.045,71.085,1627000000.0
2009-01-21 07:00:00,71.08,71.31,71.06,71.26,1277800000.0
2009-01-21 08:00:00,71.26,71.28,70.815,70.87,3052800000.0
2009-01-21 09:00:00,70.865,71.035,70.805,70.88,3165600000.0
2009-01-21 10:00:00,70.875,71.075,70.45,71.05,4917200000.0
2009-01-21 11:00:00,71.05,71.18,70.82,70.955,5062000000.0
2009-01-21 12:00:00,70.955,71.39,70.93,71.2,3516600001.0
2009-01-21 13:00:00,71.195,71.28,70.975,71.255,4420800000.0
2009-01-21 14:00:00,71.25,71.335,71.06,71.07,2715800000.0
2009-01-21 15:00:00,71.065,71.26,70.94,71.085,1872800000.0
2009-01-21 16:00:00,71.09,71.485,71.04,71.45,2585799999.0
2009-01-21 17:00:00,71.455,71.485,68.79,68.84,6006799999.0
2009-01-21 18:00:00,68.845,69.47,68.37,68.875,6002600001.0
2009-01-21 19:00:00,68.875,69.49,68.69,69.49,5494400000.0
2009-01-21 20:00:00,69.485,69.89,69.325,69.82,2949800000.0
2009-01-21 21:00:00,69.825,70.7,69.685,70.69,3615800000.0
2009-01-21 22:00:00,70.68,71.22,70.55,71.205,6797300000.0
2009-01-21 23:00:00,71.205,71.285,71.025,71.27,4426000000.0
2009-01-22 00:00:00,71.255,71.255,70.87,71.12,4242999999.0
2009-01-22 01:00:00,71.125,71.175,70.555,70.62,4696400000.0
2009-01-22 02:00:00,70.625,70.7,70.235,70.48,4038600000.0
2009-01-22 03:00:00,70.485,70.945,70.215,70.93,7351599999.0
2009-01-22 04:00:00,70.93,71.13,70.48,70.72,14856999998.0
2009-01-22 05:00:00,70.72,70.745,70.585,70.65,8302999998.0
2009-01-22 06:00:00,70.66,70.93,70.64,70.765,4041900000.0
2009-01-22 07:00:00,70.765,70.915,70.72,70.87,1500000000.0
2009-01-22 08:00:00,70.87,71.095,70.65,70.985,5375000000.0
2009-01-22 09:00:00,70.98,70.985,70.54,70.87,17060600001.0
2009-01-22 10:00:00,70.86,70.965,70.49,70.695,7517000000.0
2009-01-22 11:00:00,70.695,71.055,70.65,70.935,8293900001.0
2009-01-22 12:00:00,70.93,70.945,70.575,70.6,5918400004.0
2009-01-22 13:00:00,70.59,70.7,70.33,70.355,8787800007.0
2009-01-22 14:00:00,70.34,70.555,70.25,70.265,2902600002.0
2009-01-22 15:00:00,70.265,70.3,69.26,69.58,4554900001.0
2009-01-22 16:00:00,69.585,70.195,69.275,70.125,4875000000.0
2009-01-22 17:00:00,70.115,70.375,70.02,70.185,3648200000.0
2009-01-22 18:00:00,70.19,70.66,69.79,70.185,4399800001.0
2009-01-22 19:00:00,70.19,70.795,70.165,70.62,3574000000.0
2009-01-22 20:00:00,70.62,70.795,70.43,70.795,2358200000.0
2009-01-22 21:00:00,70.8,71.28,70.755,71.06,3996600000.0
2009-01-22 22:00:00,71.065,71.09,70.55,70.74,3047400000.0
2009-01-22 23:00:00,70.735,70.93,70.685,70.835,1372600000.0
2009-01-23 00:00:00,70.82,71.13,70.815,71.12,1309600000.0
2009-01-23 01:00:00,70.935,71.135,70.825,71.105,1878200000.0
2009-01-23 02:00:00,71.12,71.2,71.015,71.015,1770200000.0
2009-01-23 03:00:00,71.045,71.07,70.835,70.905,2103000000.0
2009-01-23 04:00:00,70.9,70.91,70.74,70.75,2381400000.0
2009-01-23 05:00:00,70.74,70.945,70.725,70.805,2257200000.0
2009-01-23 06:00:00,70.805,70.815,70.455,70.49,2795800000.0
2009-01-23 07:00:00,70.485,70.57,70.39,70.445,2453200000.0
2009-01-23 08:00:00,70.44,70.555,70.26,70.545,1902400000.0
2009-01-23 09:00:00,70.545,70.64,70.22,70.26,3772200000.0
2009-01-23 10:00:00,70.255,70.315,69.945,70.15,4355400000.0
2009-01-23 11:00:00,70.155,70.2,69.705,69.765,3753400000.0
2009-01-23 12:00:00,69.765,69.925,69.675,69.83,3833500000.0
2009-01-23 13:00:00,69.83,70.175,69.685,70.065,5306200000.0
2009-01-23 14:00:00,70.065,70.565,69.885,70.5,2231300000.0
2009-01-23 15:00:00,70.495,70.68,70.225,70.335,3335800000.0
2009-01-23 16:00:00,70.33,71.085,70.3,70.875,3612400000.0
2009-01-23 17:00:00,70.865,71.74,70.84,71.555,4142200000.0
2009-01-23 18:00:00,71.57,72.015,70.965,71.08,3763800000.0
2009-01-23 19:00:00,71.085,71.675,71.06,71.49,3017400000.0
2009-01-23 20:00:00,71.495,72.36,71.47,72.36,3120600000.0
2009-01-23 21:00:00,72.365,72.5,71.925,71.93,3963600000.0
2009-01-23 22:00:00,71.935,72.165,71.77,72.135,2368200000.0
2009-01-23 23:00:00,72.14,72.15,71.885,72.06,2975199999.0
2009-01-26 00:00:00,71.63,71.94,71.31,71.6,2277000000.0
2009-01-26 01:00:00,71.6,71.83,71.255,71.4,2925800000.0
2009-01-26 02:00:00,71.4,71.8,71.38,71.75,8493600000.0
2009-01-26 03:00:00,71.755,71.97,71.64,71.95,4769000000.0
2009-01-26 04:00:00,71.95,72.16,71.925,72.15,5554600000.0
2009-01-26 05:00:00,72.155,72.36,72.085,72.235,3184600002.0
2009-01-26 06:00:00,72.255,72.4,72.195,72.27,1073800000.0
2009-01-26 07:00:00,72.26,72.475,71.955,72.025,5321400000.0
2009-01-26 08:00:00,72.015,72.075,71.755,71.785,4742600001.0
2009-01-26 09:00:00,71.79,71.885,71.585,71.63,9332200001.0
2009-01-26 10:00:00,71.625,72.74,71.62,72.595,7386600000.0
2009-01-26 11:00:00,72.59,72.975,72.525,72.695,3988600000.0
2009-01-26 12:00:00,72.7,73.41,72.585,73.36,4473800000.0
2009-01-26 13:00:00,73.37,73.44,72.94,73.19,3080800000.0
2009-01-26 14:00:00,73.195,73.235,72.76,72.95,3908200000.0
2009-01-26 15:00:00,72.945,73.035,72.49,72.98,5455200000.0
2009-01-26 16:00:00,72.975,73.315,72.85,73.185,5214200000.0
2009-01-26 17:00:00,73.185,73.795,73.185,73.55,5281100000.0
2009-01-26 18:00:00,73.515,73.585,72.875,73.095,3159200000.0
2009-01-26 19:00:00,73.095,73.195,72.645,72.655,2347600000.0
2009-01-26 20:00:00,72.655,72.85,72.54,72.555,2719800000.0
2009-01-26 21:00:00,72.56,72.655,72.415,72.6,2638799999.0
2009-01-26 22:00:00,72.605,72.945,72.6,72.715,2530800000.0
2009-01-26 23:00:00,72.715,72.845,72.64,72.845,1281800000.0
2009-01-27 00:00:00,72.89,72.99,72.49,72.85,1231400000.0
2009-01-27 01:00:00,72.875,73.03,72.775,72.94,1919200000.0
2009-01-27 02:00:00,72.94,73.09,72.84,72.87,2464800000.0
2009-01-27 03:00:00,72.875,72.905,72.71,72.86,2258900000.0
2009-01-27 04:00:00,72.865,73.43,72.85,73.415,2692000000.0
2009-01-27 05:00:00,73.415,73.455,73.01,73.135,3359800000.0
2009-01-27 06:00:00,73.125,73.275,72.88,72.935,3913400000.0
2009-01-27 07:00:00,72.94,73.15,72.91,73.075,2241400000.0
2009-01-27 08:00:00,73.075,73.2,72.875,73.03,5630800000.0
2009-01-27 09:00:00,73.03,73.875,72.91,73.795,16674400008.0
2009-01-27 10:00:00,73.79,73.835,73.445,73.535,12706400006.0
2009-01-27 11:00:00,73.525,73.715,73.105,73.225,10512600001.0
2009-01-27 12:00:00,73.22,73.31,72.675,72.94,6262500000.0
2009-01-27 13:00:00,72.945,73.085,72.465,72.8,5560400000.0
2009-01-27 14:00:00,72.79,72.795,72.44,72.625,3650000000.0
2009-01-27 15:00:00,72.64,72.815,72.49,72.795,3414099999.0
2009-01-27 16:00:00,72.8,72.86,72.5,72.645,3849200000.0
2009-01-27 17:00:00,72.655,72.655,71.855,72.365,4696500000.0
2009-01-27 18:00:00,72.38,72.655,72.07,72.355,3723800000.0
2009-01-27 19:00:00,72.355,72.925,72.355,72.59,3118600000.0
2009-01-27 20:00:00,72.59,72.65,72.28,72.3,3405200000.0
2009-01-27 21:00:00,72.295,72.56,72.135,72.445,3315600000.0
2009-01-27 22:00:00,72.44,72.755,72.44,72.58,1871600000.0
2009-01-27 23:00:00,72.58,72.6,72.265,72.275,2348800000.0
2009-01-28 00:00:00,72.75,72.83,72.215,72.75,2758400000.0
2009-01-28 01:00:00,72.755,72.965,72.66,72.905,4393200000.0
2009-01-28 02:00:00,72.905,73.005,72.42,72.56,9356600001.0
2009-01-28 03:00:00,72.555,72.585,72.365,72.54,6405600000.0
2009-01-28 04:00:00,72.54,72.725,72.405,72.61,5984599998.0
2009-01-28 05:00:00,72.61,72.69,72.475,72.535,3686000000.0
2009-01-28 06:00:00,72.54,72.77,72.475,72.66,4601400000.0
2009-01-28 07:00:00,72.66,72.74,72.515,72.715,4618200000.0
2009-01-28 08:00:00,72.71,72.9,72.58,72.58,3582200000.0
2009-01-28 09:00:00,72.58,72.955,72.265,72.88,6218200000.0
2009-01-28 10:00:00,72.88,73.085,72.675,72.94,7015600000.0
2009-01-28 11:00:00,72.905,73.3,72.78,73.24,5455200000.0
2009-01-28 12:00:00,73.24,73.245,72.83,72.95,5188600000.0
2009-01-28 13:00:00,72.95,73.16,72.92,73.04,3645000000.0
2009-01-28 14:00:00,73.045,73.35,73.0,73.265,2548600000.0
2009-01-28 15:00:00,73.265,74.315,73.15,74.175,4213500000.0
2009-01-28 16:00:00,74.185,74.2,73.79,73.865,3793200002.0
2009-01-28 17:00:00,73.87,74.52,73.81,74.19,4177200000.0
2009-01-28 18:00:00,74.195,74.395,73.995,74.28,3988700001.0
2009-01-28 19:00:00,74.265,74.35,74.115,74.185,1683800000.0
2009-01-28 20:00:00,74.175,74.465,74.09,74.365,3967800000.0
2009-01-28 21:00:00,74.365,74.85,74.16,74.445,7612800000.0
2009-01-28 22:00:00,74.445,74.5,73.955,74.295,5122399999.0
2009-01-28 23:00:00,74.295,74.7,74.23,74.535,1889000000.0
2009-01-29 00:00:00,74.59,74.74,74.42,74.605,2117700000.0
2009-01-29 01:00:00,74.605,74.655,74.425,74.51,4689200000.0
2009-01-29 02:00:00,74.505,74.645,74.225,74.27,6868200000.0
2009-01-29 03:00:00,74.275,74.32,73.975,74.23,7932799997.0
2009-01-29 04:00:00,74.225,74.23,73.865,73.94,2918400000.0
2009-01-29 05:00:00,73.94,74.165,73.84,73.84,2487400000.0
2009-01-29 06:00:00,73.85,73.935,73.495,73.525,5803800000.0
2009-01-29 07:00:00,73.525,73.87,73.505,73.775,6403200000.0
2009-01-29 08:00:00,73.795,73.825,73.65,73.675,3926400000.0
2009-01-29 09:00:00,73.685,73.945,73.635,73.915,8462600000.0
2009-01-29 10:00:00,73.915,74.055,73.67,73.71,9393999999.0
2009-01-29 11:00:00,73.73,73.795,73.615,73.64,6144399999.0
2009-01-29 12:00:00,73.645,73.82,73.52,73.555,5584000000.0
2009-01-29 13:00:00,73.56,73.9,73.49,73.86,4020600000.0
2009-01-29 14:00:00,73.87,74.08,73.75,73.945,4207400000.0
2009-01-29 15:00:00,73.935,74.08,73.655,73.925,4430099999.0
2009-01-29 16:00:00,73.92,74.0,73.59,73.605,3201200000.0
2009-01-29 17:00:00,73.59,74.0,73.505,73.995,3549000000.0
2009-01-29 18:00:00,73.975,73.975,73.51,73.645,4192400000.0
2009-01-29 19:00:00,73.65,73.765,73.315,73.315,2200200000.0
2009-01-29 20:00:00,73.32,73.68,73.205,73.44,2446600000.0
2009-01-29 21:00:00,73.44,73.615,73.23,73.465,2436800000.0
2009-01-29 22:00:00,73.455,73.61,73.34,73.46,2179400000.0
2009-01-29 23:00:00,73.425,73.515,73.33,73.36,1347400000.0
2009-01-30 00:00:00,73.39,73.495,73.3,73.385,1937800000.0
2009-01-30 01:00:00,73.395,73.48,73.11,73.4,2748400000.0
2009-01-30 02:00:00,73.395,73.445,72.915,72.955,5276200000.0
2009-01-30 03:00:00,72.955,73.005,72.695,72.955,3757600000.0
2009-01-30 04:00:00,72.95,73.0,72.825,72.96,2706800000.0
2009-01-30 05:00:00,72.955,72.975,72.64,72.68,2229200000.0
2009-01-30 06:00:00,72.68,72.86,72.57,72.73,3223200000.0
2009-01-30 07:00:00,72.735,72.86,72.59,72.845,2511400000.0
2009-01-30 08:00:00,72.85,72.99,72.73,72.975,3996800000.0
2009-01-30 09:00:00,72.975,73.22,72.795,72.945,6276100000.0
2009-01-30 10:00:00,72.945,73.155,72.52,72.54,6214600000.0
2009-01-30 11:00:00,72.535,72.74,72.505,72.555,6577200000.0
2009-01-30 12:00:00,72.555,72.835,72.485,72.795,5461600000.0
2009-01-30 13:00:00,72.805,72.835,72.54,72.54,5655600000.0
2009-01-30 14:00:00,72.555,72.735,72.28,72.305,5620800000.0
2009-01-30 15:00:00,72.3,72.605,72.13,72.575,6330400000.0
2009-01-30 16:00:00,72.575,72.815,72.355,72.58,4502400000.0
2009-01-30 17:00:00,72.575,72.625,72.35,72.405,4863800000.0
2009-01-30 18:00:00,72.405,72.78,72.295,72.645,4124800000.0
2009-01-30 19:00:00,72.645,72.905,72.54,72.84,1920400000.0
2009-01-30 20:00:00,72.83,73.09,72.55,72.73,3253600000.0
2009-01-30 21:00:00,72.735,73.42,72.72,73.1,5246400000.0
2009-01-30 22:00:00,73.1,73.34,73.03,73.22,3286200000.0
2009-01-30 23:00:00,73.24,73.375,73.07,73.08,2077200000.0
2009-02-02 00:00:00,73.07,73.34,72.935,73.04,1926200000.0
2009-02-02 01:00:00,73.045,73.175,72.965,72.985,3775200000.0
2009-02-02 02:00:00,72.98,73.07,72.85,72.945,8300400000.0
2009-02-02 03:00:00,72.945,73.055,72.88,72.92,7419000000.0
2009-02-02 04:00:00,72.885,72.94,72.68,72.84,2965400001.0
2009-02-02 05:00:00,72.84,72.855,72.625,72.635,5714000000.0
2009-02-02 06:00:00,72.64,72.69,72.6,72.665,5177199999.0
2009-02-02 07:00:00,72.66,72.71,72.6,72.69,4869600000.0
2009-02-02 08:00:00,72.685,72.715,72.47,72.525,9145199999.0
2009-02-02 09:00:00,72.525,72.715,72.21,72.425,6943400000.0
2009-02-02 10:00:00,72.425,72.46,71.975,71.99,20052299984.0
2009-02-02 11:00:00,71.995,72.095,71.795,71.86,9146799997.0
2009-02-02 12:00:00,71.86,72.065,71.71,71.755,6763599998.0
2009-02-02 13:00:00,71.755,72.04,71.755,71.875,4924399995.0
2009-02-02 14:00:00,71.87,72.07,71.815,71.93,3339199998.0
2009-02-02 15:00:00,71.935,72.02,71.675,71.895,4083799999.0
2009-02-02 16:00:00,71.895,72.13,71.835,71.99,2928000000.0
2009-02-02 17:00:00,71.99,72.73,71.99,72.635,6010099999.0
2009-02-02 18:00:00,72.625,72.625,72.34,72.415,4933800000.0
2009-02-02 19:00:00,72.405,72.565,72.365,72.43,3238200000.0
2009-02-02 20:00:00,72.425,72.48,71.865,71.955,2340199999.0
2009-02-02 21:00:00,71.945,72.04,71.83,71.96,2615399999.0
2009-02-02 22:00:00,71.965,72.18,71.915,72.01,5580399999.0
2009-02-02 23:00:00,72.015,72.11,71.795,71.82,2966200000.0
2009-02-03 00:00:00,71.74,71.855,71.65,71.725,2228000000.0
2009-02-03 01:00:00,71.725,71.79,71.665,71.7,2367400000.0
2009-02-03 02:00:00,71.7,72.04,71.7,71.805,2351000000.0
2009-02-03 03:00:00,71.8,72.07,71.775,71.87,5339800000.0
2009-02-03 04:00:00,71.87,72.35,71.84,72.145,7091800000.0
2009-02-03 05:00:00,72.14,72.455,72.105,72.38,6737600000.0
2009-02-03 06:00:00,72.38,72.38,72.095,72.195,5961400000.0
2009-02-03 07:00:00,72.195,72.25,71.83,71.925,5970400000.0
2009-02-03 08:00:00,71.92,72.04,71.815,71.94,8440000000.0
2009-02-03 09:00:00,71.925,72.285,71.895,72.245,6421399999.0
2009-02-03 10:00:00,72.235,72.245,71.85,71.85,7972399999.0
2009-02-03 11:00:00,71.85,71.9,71.455,71.715,5865999999.0
2009-02-03 12:00:00,71.715,71.725,71.47,71.64,4018800000.0
2009-02-03 13:00:00,71.64,71.875,71.63,71.845,3021800001.0
2009-02-03 14:00:00,71.845,71.975,71.7,71.705,3440800000.0
2009-02-03 15:00:00,71.705,71.875,71.57,71.8,3279200000.0
2009-02-03 16:00:00,71.805,72.19,71.595,71.72,6671400000.0
2009-02-03 17:00:00,71.72,71.985,71.495,71.865,6939500000.0
2009-02-03 18:00:00,71.865,72.49,71.815,72.215,5187400000.0
2009-02-03 19:00:00,72.215,72.34,71.955,71.965,2917999999.0
2009-02-03 20:00:00,71.955,72.095,71.835,71.99,1663000000.0
2009-02-03 21:00:00,71.985,72.37,71.93,72.245,2527500000.0
2009-02-03 22:00:00,72.25,72.655,72.25,72.47,5723600000.0
2009-02-03 23:00:00,72.47,72.735,72.425,72.71,2473999999.0
2009-02-04 00:00:00,72.56,72.76,72.49,72.535,2925200000.0
2009-02-04 01:00:00,72.535,72.58,72.44,72.44,3032800000.0
2009-02-04 02:00:00,72.445,72.685,72.245,72.4,4642400000.0
2009-02-04 03:00:00,72.4,72.51,72.325,72.42,6412599996.0
2009-02-04 04:00:00,72.415,72.755,72.415,72.755,5917000000.0
2009-02-04 05:00:00,72.755,72.76,72.585,72.68,3502600000.0
2009-02-04 06:00:00,72.68,72.77,72.59,72.7,3982600000.0
2009-02-04 07:00:00,72.705,72.88,72.67,72.81,6282600000.0
2009-02-04 08:00:00,72.795,72.955,72.365,72.485,8909400001.0
2009-02-04 09:00:00,72.505,72.52,71.63,71.725,7640600000.0
2009-02-04 10:00:00,71.725,72.015,71.715,71.825,4729800000.0
2009-02-04 11:00:00,71.82,72.095,71.755,72.035,4381800000.0
2009-02-04 12:00:00,72.04,72.17,71.79,71.9,4287100000.0
2009-02-04 13:00:00,71.9,72.055,71.735,71.985,4699200000.0
2009-02-04 14:00:00,71.98,71.985,71.63,71.735,4789600001.0
2009-02-04 15:00:00,71.73,72.49,71.67,72.425,4926600000.0
2009-02-04 16:00:00,72.425,72.755,72.285,72.56,4495800000.0
2009-02-04 17:00:00,72.56,73.295,72.54,73.075,4794200000.0
2009-02-04 18:00:00,73.075,73.12,72.88,72.96,3489400000.0
2009-02-04 19:00:00,72.955,73.105,72.82,73.06,1835800000.0
2009-02-04 20:00:00,73.07,73.16,72.73,72.775,2333800000.0
2009-02-04 21:00:00,72.775,72.88,72.395,72.7,2629000000.0
2009-02-04 22:00:00,72.7,72.72,72.475,72.57,2218400000.0
2009-02-04 23:00:00,72.575,72.6,72.48,72.545,1395399998.0
2009-02-05 00:00:00,72.53,72.55,72.38,72.44,5024600000.0
2009-02-05 01:00:00,72.435,72.635,72.38,72.62,2127000000.0
2009-02-05 02:00:00,72.635,72.635,72.385,72.49,2880000000.0
2009-02-05 03:00:00,72.47,72.52,72.38,72.495,978000000.0
2009-02-05 04:00:00,72.49,72.5,72.32,72.37,2329200000.0
2009-02-05 05:00:00,72.365,72.62,72.32,72.4,1187600000.0
2009-02-05 06:00:00,72.415,72.625,72.405,72.485,2746800000.0
2009-02-05 07:00:00,72.49,72.535,72.33,72.415,4681200000.0
2009-02-05 08:00:00,72.42,72.67,72.405,72.5,3969100000.0
2009-02-05 09:00:00,72.505,72.755,72.29,72.34,8107200000.0
2009-02-05 10:00:00,72.345,72.605,72.25,72.585,3520600000.0
2009-02-05 11:00:00,72.59,73.355,72.575,73.065,5403800000.0
2009-02-05 12:00:00,73.065,73.145,72.92,73.055,5355400000.0
2009-02-05 13:00:00,73.05,73.11,72.845,73.08,5618800000.0
2009-02-05 14:00:00,73.08,73.365,72.7,72.765,7444400001.0
2009-02-05 15:00:00,72.765,72.98,72.6,72.84,3104400000.0
2009-02-05 16:00:00,72.84,73.285,72.79,73.0,3046600000.0
2009-02-05 17:00:00,73.0,73.505,72.865,73.34,3434400000.0
2009-02-05 18:00:00,73.35,74.14,73.28,73.93,4206600000.0
2009-02-05 19:00:00,73.935,75.145,73.925,74.83,3964000000.0
2009-02-05 20:00:00,74.835,74.97,74.41,74.545,2457200000.0
2009-02-05 21:00:00,74.51,74.65,74.26,74.43,2583000000.0
2009-02-05 22:00:00,74.425,74.46,74.035,74.085,3856400000.0
2009-02-05 23:00:00,74.085,74.085,73.83,74.015,2547000000.0
2009-02-06 00:00:00,74.015,74.11,73.86,73.885,1107400000.0
2009-02-06 01:00:00,73.885,74.115,73.885,74.04,1635400000.0
2009-02-06 02:00:00,74.065,74.065,73.58,73.69,2306400000.0
2009-02-06 03:00:00,73.685,73.85,73.605,73.765,1942000001.0
2009-02-06 04:00:00,73.765,73.82,73.495,73.53,1619600001.0
2009-02-06 05:00:00,73.525,73.545,73.415,73.47,2113800000.0
2009-02-06 06:00:00,73.475,73.67,73.45,73.51,1539000000.0
2009-02-06 07:00:00,73.51,73.71,73.36,73.615,2495000000.0
2009-02-06 08:00:00,73.62,73.645,73.305,73.4,2743400000.0
2009-02-06 09:00:00,73.4,73.535,73.21,73.44,7354800000.0
2009-02-06 10:00:00,73.44,73.915,73.38,73.695,6219600000.0
2009-02-06 11:00:00,73.695,73.81,73.48,73.695,8498599994.0
2009-02-06 12:00:00,73.69,73.76,73.355,73.355,6566199999.0
2009-02-06 13:00:00,73.36,73.485,73.255,73.28,6835199999.0
2009-02-06 14:00:00,73.28,73.28,72.65,72.865,4854200000.0
2009-02-06 15:00:00,72.865,73.575,72.68,73.22,9803999999.0
2009-02-06 16:00:00,73.22,73.685,73.185,73.535,3954400000.0
2009-02-06 17:00:00,73.53,73.89,73.465,73.585,3831200000.0
2009-02-06 18:00:00,73.58,74.37,73.575,74.205,4388599997.0
2009-02-06 19:00:00,74.195,74.53,74.02,74.475,2258000000.0
2009-02-06 20:00:00,74.47,75.35,74.465,75.215,3400400000.0
2009-02-06 21:00:00,75.21,75.215,74.835,75.13,2446200000.0
2009-02-06 22:00:00,75.125,75.16,74.895,75.06,3009000000.0
2009-02-06 23:00:00,75.065,75.325,75.015,75.305,3468600000.0
2009-02-09 00:00:00,75.507,75.798,75.035,75.485,1129200000.0
2009-02-09 01:00:00,75.485,75.8,75.26,75.26,2086800000.0
2009-02-09 02:00:00,75.26,75.69,75.225,75.59,3634600000.0
2009-02-09 03:00:00,75.575,75.595,74.96,75.085,3603800000.0
2009-02-09 04:00:00,75.08,75.195,74.775,74.86,3892800000.0
2009-02-09 05:00:00,74.865,75.07,74.77,74.775,2837600000.0
2009-02-09 06:00:00,74.77,74.86,74.725,74.83,2416400000.0
2009-02-09 07:00:00,74.835,74.855,74.43,74.5,2454000000.0
2009-02-09 08:00:00,74.505,74.51,74.14,74.465,5531000000.0
2009-02-09 09:00:00,74.455,74.535,74.135,74.275,7964000007.0
2009-02-09 10:00:00,74.265,74.555,74.15,74.305,8962999994.0
2009-02-09 11:00:00,74.305,74.55,74.21,74.51,8462200000.0
2009-02-09 12:00:00,74.51,74.7,74.455,74.49,9648200000.0
2009-02-09 13:00:00,74.5,74.82,74.465,74.665,7460200000.0
2009-02-09 14:00:00,74.665,74.81,74.575,74.675,6331700000.0
2009-02-09 15:00:00,74.675,74.96,74.58,74.805,4596000001.0
2009-02-09 16:00:00,74.805,75.35,74.795,75.085,7605200001.0
2009-02-09 17:00:00,75.085,75.175,74.695,75.065,7456000001.0
2009-02-09 18:00:00,75.07,75.185,74.83,75.02,5047800000.0
2009-02-09 19:00:00,75.02,75.31,74.98,75.27,1981200000.0
2009-02-09 20:00:00,75.275,75.35,74.815,75.18,2314600000.0
2009-02-09 21:00:00,75.175,75.215,74.755,74.995,3721400000.0
2009-02-09 22:00:00,74.995,75.215,74.85,75.155,2728500000.0
2009-02-09 23:00:00,75.16,75.285,75.065,75.115,1362400000.0
2009-02-10 00:00:00,75.085,75.255,75.0,75.085,2064400000.0
2009-02-10 01:00:00,75.09,75.15,74.625,74.85,2339600000.0
2009-02-10 02:00:00,74.845,74.99,74.345,74.365,4981600001.0
2009-02-10 03:00:00,74.375,74.645,74.115,74.625,4085800000.0
2009-02-10 04:00:00,74.63,75.025,74.55,74.945,5060800000.0
2009-02-10 05:00:00,74.95,74.95,74.53,74.63,5135400000.0
2009-02-10 06:00:00,74.635,74.71,74.49,74.63,5044600000.0
2009-02-10 07:00:00,74.625,74.915,74.5,74.9,3354200000.0
2009-02-10 08:00:00,74.9,74.905,74.665,74.785,4768400000.0
2009-02-10 09:00:00,74.785,74.905,74.545,74.67,6745000000.0
2009-02-10 10:00:00,74.665,75.0,74.54,74.58,5441200000.0
2009-02-10 11:00:00,74.58,74.605,73.71,73.96,9665200001.0
2009-02-10 12:00:00,73.96,74.535,73.96,74.315,7173500000.0
2009-02-10 13:00:00,74.315,74.485,74.11,74.265,4996800000.0
2009-02-10 14:00:00,74.275,74.75,74.22,74.66,5083200000.0
2009-02-10 15:00:00,74.66,74.825,74.395,74.43,3986000000.0
2009-02-10 16:00:00,74.425,74.735,74.17,74.515,4682400000.0
2009-02-10 17:00:00,74.505,74.815,74.43,74.5,6171600000.0
2009-02-10 18:00:00,74.51,75.115,72.965,73.47,11535400000.0
2009-02-10 19:00:00,73.475,73.84,73.33,73.615,3789600000.0
2009-02-10 20:00:00,73.62,73.65,72.815,72.985,4494600000.0
2009-02-10 21:00:00,72.98,72.98,72.165,72.2,4755800000.0
2009-02-10 22:00:00,72.205,72.465,72.175,72.46,4102600000.0
2009-02-10 23:00:00,72.445,72.79,72.405,72.715,1688100000.0
2009-02-11 00:00:00,72.7,72.76,72.555,72.59,2023400000.0
2009-02-11 01:00:00,72.595,72.89,72.595,72.805,1762000000.0
2009-02-11 02:00:00,72.82,72.885,72.585,72.77,1104400000.0
2009-02-11 03:00:00,72.77,72.77,72.53,72.69,1343800000.0
2009-02-11 04:00:00,72.69,72.77,72.565,72.595,1675000000.0
2009-02-11 05:00:00,72.59,72.775,72.585,72.605,1940200000.0
2009-02-11 06:00:00,72.62,72.755,72.49,72.695,784400000.0
2009-02-11 07:00:00,72.7,72.775,72.3,72.355,4899400000.0
2009-02-11 08:00:00,72.365,72.545,72.27,72.475,4070000000.0
2009-02-11 09:00:00,72.475,72.565,72.33,72.505,4771800008.0
2009-02-11 10:00:00,72.495,72.525,72.165,72.195,5221800000.0
2009-02-11 11:00:00,72.195,72.335,72.0,72.235,5833699998.0
2009-02-11 12:00:00,72.24,72.535,72.185,72.215,5532200001.0
2009-02-11 13:00:00,72.215,72.39,72.135,72.175,4665000000.0
2009-02-11 14:00:00,72.165,72.375,72.065,72.1,3931200000.0
2009-02-11 15:00:00,72.1,72.435,71.975,72.19,5447400000.0
2009-02-11 16:00:00,72.185,72.675,72.11,72.48,6066800000.0
2009-02-11 17:00:00,72.475,72.6,72.035,72.305,7831200001.0
2009-02-11 18:00:00,72.3,73.03,72.25,72.985,7283600001.0
2009-02-11 19:00:00,72.985,73.045,72.575,72.71,3199200000.0
2009-02-11 20:00:00,72.715,72.85,72.335,72.47,5239800000.0
2009-02-11 21:00:00,72.475,72.94,72.285,72.87,3546200000.0
2009-02-11 22:00:00,72.88,72.935,72.58,72.735,2869900000.0
2009-02-11 23:00:00,72.725,72.97,72.69,72.97,1695000000.0
2009-02-12 00:00:00,72.845,72.94,72.665,72.845,1493600000.0
2009-02-12 01:00:00,72.845,72.865,72.61,72.725,2134800000.0
2009-02-12 02:00:00,72.72,72.815,72.485,72.7,2010400000.0
2009-02-12 03:00:00,72.7,72.76,72.56,72.73,1703800000.0
2009-02-12 04:00:00,72.72,72.73,72.315,72.505,1626400000.0
2009-02-12 05:00:00,72.51,72.55,72.285,72.345,2012200000.0
2009-02-12 06:00:00,72.35,72.605,72.325,72.5,1945600000.0
2009-02-12 07:00:00,72.49,72.5,72.28,72.46,2422600000.0
2009-02-12 08:00:00,72.455,72.575,72.4,72.44,1439600000.0
2009-02-12 09:00:00,72.44,72.675,72.41,72.65,7232999998.0
2009-02-12 10:00:00,72.655,72.68,72.135,72.335,10359599993.0
2009-02-12 11:00:00,72.265,72.455,72.125,72.285,8094308001.0
2009-02-12 12:00:00,72.275,72.315,72.105,72.27,7646199998.0
2009-02-12 13:00:00,72.27,72.46,72.215,72.345,5880099997.0
2009-02-12 14:00:00,72.34,72.49,72.275,72.32,5298200001.0
2009-02-12 15:00:00,72.315,72.65,72.095,72.535,6606000001.0
2009-02-12 16:00:00,72.54,72.62,72.29,72.37,9506800001.0
2009-02-12 17:00:00,72.365,72.81,72.24,72.475,9732400001.0
2009-02-12 18:00:00,72.49,72.855,72.33,72.545,10706900004.0
2009-02-12 19:00:00,72.55,72.825,72.435,72.515,6836800000.0
2009-02-12 20:00:00,72.525,72.585,72.02,72.29,6573300000.0
2009-02-12 21:00:00,72.285,72.425,72.08,72.135,6402600000.0
2009-02-12 22:00:00,72.14,73.02,72.1,72.965,5527200000.0
2009-02-12 23:00:00,72.97,73.265,72.91,73.085,4749600000.0
2009-02-13 00:00:00,73.09,73.115,72.815,73.075,2520800001.0
2009-02-13 01:00:00,73.09,73.125,72.81,72.9,2703399998.0
2009-02-13 02:00:00,72.9,72.98,72.82,72.945,2510999998.0
2009-02-13 03:00:00,72.95,73.11,72.94,73.08,2024399999.0
2009-02-13 04:00:00,73.075,73.43,73.07,73.375,3079399998.0
2009-02-13 05:00:00,73.37,73.625,73.355,73.505,1825200000.0
2009-02-13 06:00:00,73.5,73.5,73.19,73.285,2823000000.0
2009-02-13 07:00:00,73.28,73.365,73.17,73.36,4010800000.0
2009-02-13 08:00:00,73.36,73.485,73.315,73.38,2189999999.0
2009-02-13 09:00:00,73.38,73.63,73.275,73.61,5897400020.0
2009-02-13 10:00:00,73.6,74.125,73.36,73.855,8418600001.0
2009-02-13 11:00:00,73.855,74.705,73.83,74.56,6017400000.0
2009-02-13 12:00:00,74.56,74.59,74.145,74.23,4743800000.0
2009-02-13 13:00:00,74.22,74.25,73.88,74.01,5900200000.0
2009-02-13 14:00:00,74.01,74.365,73.995,74.345,4505000000.0
2009-02-13 15:00:00,74.345,74.385,73.825,73.86,3962800000.0
2009-02-13 16:00:00,73.86,74.14,73.77,74.06,6604600000.0
2009-02-13 17:00:00,74.04,74.545,74.025,74.155,10143799998.0
2009-02-13 18:00:00,74.15,74.21,73.58,73.845,8190200001.0
2009-02-13 19:00:00,73.83,74.08,73.725,73.845,4085300001.0
2009-02-13 20:00:00,73.85,74.335,73.85,74.185,3385200000.0
2009-02-13 21:00:00,74.19,74.445,74.06,74.4,3557400000.0
2009-02-13 22:00:00,74.405,74.49,74.185,74.45,2977800000.0
2009-02-13 23:00:00,74.455,74.6,74.255,74.285,1948000000.0
2009-02-16 00:00:00,74.01,74.195,73.795,74.005,1840800000.0
2009-02-16 01:00:00,74.0,74.05,73.615,73.615,3265600000.0
2009-02-16 02:00:00,73.63,73.825,73.43,73.775,2571600000.0
2009-02-16 03:00:00,73.78,73.9,73.61,73.74,2256400000.0
2009-02-16 04:00:00,73.745,73.755,73.545,73.6,2679000000.0
2009-02-16 05:00:00,73.605,73.68,73.565,73.66,789800000.0
2009-02-16 06:00:00,73.665,73.765,73.6,73.665,743200000.0
2009-02-16 07:00:00,73.67,73.915,73.655,73.915,2224800000.0
2009-02-16 08:00:00,73.91,73.92,73.57,73.695,2430800000.0
2009-02-16 09:00:00,73.69,73.825,73.59,73.675,3354800000.0
2009-02-16 10:00:00,73.68,73.94,73.635,73.815,4282400001.0
2009-02-16 11:00:00,73.81,74.065,73.78,73.8,6543000000.0
2009-02-16 12:00:00,73.8,73.905,73.67,73.775,4209600000.0
2009-02-16 13:00:00,73.775,73.825,73.545,73.57,3784800001.0
2009-02-16 14:00:00,73.56,73.67,73.525,73.575,2816200000.0
2009-02-16 15:00:00,73.57,73.76,73.47,73.55,2904900000.0
2009-02-16 16:00:00,73.55,73.69,73.535,73.62,2662000000.0
2009-02-16 17:00:00,73.62,73.96,73.585,73.895,3743800000.0
2009-02-16 18:00:00,73.9,73.93,73.705,73.815,2701199999.0
2009-02-16 19:00:00,73.81,73.855,73.68,73.825,1764200000.0
2009-02-16 20:00:00,73.825,73.84,73.625,73.73,1334000000.0
2009-02-16 21:00:00,73.735,73.83,73.685,73.735,861600000.0
2009-02-16 22:00:00,73.735,73.803,73.653,73.73,344800000.0
2009-02-16 23:00:00,73.73,73.795,73.65,73.795,996600000.0
2009-02-17 00:00:00,73.764,73.844,73.695,73.77,973800000.0
2009-02-17 01:00:00,73.78,73.87,73.725,73.805,1524800000.0
2009-02-17 02:00:00,73.825,73.9,73.665,73.83,2572400000.0
2009-02-17 03:00:00,73.83,73.9,73.6,73.85,4088700000.0
2009-02-17 04:00:00,73.845,73.99,73.725,73.965,3828600000.0
2009-02-17 05:00:00,73.965,74.2,73.86,74.095,2460600000.0
2009-02-17 06:00:00,74.09,74.095,73.935,73.96,1758400000.0
2009-02-17 07:00:00,73.955,74.005,73.915,73.965,1271200000.0
2009-02-17 08:00:00,73.965,74.02,73.815,73.92,3548800000.0
2009-02-17 09:00:00,73.925,73.925,73.5,73.51,3928400000.0
2009-02-17 10:00:00,73.5,73.53,73.235,73.27,4637600002.0
2009-02-17 11:00:00,73.27,73.325,72.75,72.945,6695900001.0
2009-02-17 12:00:00,72.945,73.185,72.43,72.435,5480600002.0
2009-02-17 13:00:00,72.44,72.785,72.44,72.715,4338600000.0
2009-02-17 14:00:00,72.71,72.92,72.605,72.885,5414400000.0
2009-02-17 15:00:00,72.875,72.955,72.565,72.595,6750600000.0
2009-02-17 16:00:00,72.595,72.87,72.555,72.71,6225200000.0
2009-02-17 17:00:00,72.71,73.235,72.63,73.235,7236700000.0
2009-02-17 18:00:00,73.24,73.42,73.065,73.085,5322700000.0
2009-02-17 19:00:00,73.09,73.425,73.08,73.145,3429400000.0
2009-02-17 20:00:00,73.145,73.27,72.955,73.18,3104200000.0
2009-02-17 21:00:00,73.19,73.415,73.08,73.105,3242200000.0
2009-02-17 22:00:00,73.095,73.495,73.02,73.02,4391400000.0
2009-02-17 23:00:00,73.03,73.095,72.925,73.01,1581400000.0
2009-02-18 00:00:00,73.01,73.127,72.905,73.02,874800000.0
2009-02-18 01:00:00,73.025,73.145,72.935,72.95,1065400000.0
2009-02-18 02:00:00,72.965,73.06,72.855,72.98,2672400000.0
2009-02-18 03:00:00,72.98,73.05,72.955,72.99,1398000000.0
2009-02-18 04:00:00,73.0,73.11,72.87,72.895,1911800000.0
2009-02-18 05:00:00,72.895,73.02,72.875,72.99,1407800000.0
2009-02-18 06:00:00,72.99,73.225,72.95,73.035,1196000000.0
2009-02-18 07:00:00,73.03,73.255,73.03,73.22,2304600000.0
2009-02-18 08:00:00,73.215,73.415,73.18,73.215,3129400000.0
2009-02-18 09:00:00,73.22,73.47,73.14,73.41,6633800000.0
2009-02-18 10:00:00,73.405,73.405,73.095,73.135,8994400000.0
2009-02-18 11:00:00,73.14,73.27,73.035,73.255,5827399997.0
2009-02-18 12:00:00,73.24,73.4,73.145,73.315,4388600000.0
2009-02-18 13:00:00,73.32,73.54,73.265,73.36,5525000000.0
2009-02-18 14:00:00,73.365,73.535,73.33,73.475,3503000000.0
2009-02-18 15:00:00,73.465,73.975,73.4,73.86,4066800000.0
2009-02-18 16:00:00,73.865,74.335,73.865,74.0,7427600000.0
2009-02-18 17:00:00,74.0,74.415,73.825,74.14,6204300000.0
2009-02-18 18:00:00,74.135,74.63,74.055,74.475,4672800000.0
2009-02-18 19:00:00,74.47,74.685,74.205,74.29,3147400000.0
2009-02-18 20:00:00,74.295,74.375,73.825,74.27,3361200000.0
2009-02-18 21:00:00,74.275,74.51,74.15,74.475,4072200000.0
2009-02-18 22:00:00,74.485,74.575,74.385,74.545,3170100000.0
2009-02-18 23:00:00,74.55,74.585,74.27,74.345,2433600000.0
2009-02-19 00:00:00,74.293,74.42,74.215,74.31,2070000000.0
2009-02-19 01:00:00,74.31,74.335,74.17,74.3,2337400000.0
2009-02-19 02:00:00,74.315,74.58,74.255,74.47,2007000000.0
2009-02-19 03:00:00,74.47,74.47,74.23,74.295,2641800000.0
2009-02-19 04:00:00,74.295,74.498,74.28,74.395,1728000000.0
2009-02-19 05:00:00,74.39,74.56,74.355,74.515,968200000.0
2009-02-19 06:00:00,74.52,74.585,74.26,74.39,3474200000.0
2009-02-19 07:00:00,74.39,74.405,74.21,74.305,3714600000.0
2009-02-19 08:00:00,74.31,74.465,74.195,74.455,1794400000.0
2009-02-19 09:00:00,74.46,74.585,74.21,74.525,4644799998.0
2009-02-19 10:00:00,74.525,74.6,74.36,74.535,4923400000.0
2009-02-19 11:00:00,74.535,74.86,74.495,74.65,5502000000.0
2009-02-19 12:00:00,74.65,75.095,74.6,74.915,4870100000.0
2009-02-19 13:00:00,74.915,75.105,74.75,74.755,4353199999.0
2009-02-19 14:00:00,74.75,75.115,74.675,75.0,4464200000.0
2009-02-19 15:00:00,75.0,75.38,74.8,75.365,4212000000.0
2009-02-19 16:00:00,75.36,75.585,75.18,75.345,5997600000.0
2009-02-19 17:00:00,75.34,75.365,74.645,74.695,5790600000.0
2009-02-19 18:00:00,74.69,75.12,74.66,74.72,4620100000.0
2009-02-19 19:00:00,74.725,75.13,74.685,75.0,3052000000.0
2009-02-19 20:00:00,75.005,75.26,74.935,74.95,2850000000.0
2009-02-19 21:00:00,74.955,75.195,74.95,75.18,2974200000.0
2009-02-19 22:00:00,75.17,75.19,74.895,74.895,3793400000.0
2009-02-19 23:00:00,74.89,74.995,74.795,74.84,935000000.0
2009-02-20 00:00:00,74.965,75.025,74.845,74.975,2199800000.0
2009-02-20 01:00:00,74.975,75.01,74.795,74.8,1582600000.0
2009-02-20 02:00:00,74.8,74.895,74.785,74.83,3126099999.0
2009-02-20 03:00:00,74.825,74.885,74.715,74.8,1985800000.0
2009-02-20 04:00:00,74.805,74.84,74.72,74.775,1217400000.0
2009-02-20 05:00:00,74.775,74.845,74.665,74.77,1314800000.0
2009-02-20 06:00:00,74.77,74.785,74.545,74.73,2240200000.0
2009-02-20 07:00:00,74.725,74.77,74.485,74.605,1736000000.0
2009-02-20 08:00:00,74.6,74.645,74.5,74.63,1578200000.0
2009-02-20 09:00:00,74.625,74.655,74.5,74.55,2894400000.0
2009-02-20 10:00:00,74.56,74.575,74.215,74.235,7064000000.0
2009-02-20 11:00:00,74.235,74.565,74.195,74.56,6498600000.0
2009-02-20 12:00:00,74.555,74.72,74.49,74.6,6240000000.0
2009-02-20 13:00:00,74.605,74.645,74.375,74.415,6530000000.0
2009-02-20 14:00:00,74.415,74.845,74.355,74.64,5422000000.0
2009-02-20 15:00:00,74.64,74.83,74.485,74.735,5569600000.0
2009-02-20 16:00:00,74.725,74.76,74.4,74.68,4473200000.0
2009-02-20 17:00:00,74.685,74.89,74.58,74.605,5971700000.0
2009-02-20 18:00:00,74.605,75.11,74.57,74.82,4618200000.0
2009-02-20 19:00:00,74.825,75.225,74.625,74.65,5445000000.0
2009-02-20 20:00:00,74.64,74.64,73.825,74.265,6042000000.0
2009-02-20 21:00:00,74.265,74.885,74.17,74.64,5512400000.0
2009-02-20 22:00:00,74.635,74.66,74.405,74.445,5935400000.0
2009-02-20 23:00:00,74.44,74.59,74.41,74.49,1720400000.0
2009-02-23 00:00:00,74.675,74.8,74.555,74.72,1545200000.0
2009-02-23 01:00:00,74.715,74.825,74.25,74.63,2409200000.0
2009-02-23 02:00:00,74.63,74.63,74.14,74.23,2772600000.0
2009-02-23 03:00:00,74.225,74.755,74.195,74.525,3971600000.0
2009-02-23 04:00:00,74.52,74.675,74.435,74.64,4695000000.0
2009-02-23 05:00:00,74.635,74.675,74.42,74.505,1941600000.0
2009-02-23 06:00:00,74.495,74.71,74.485,74.675,1489400000.0
2009-02-23 07:00:00,74.675,74.725,74.535,74.615,2291600000.0
2009-02-23 08:00:00,74.635,74.811,74.565,74.73,2138200000.0
2009-02-23 09:00:00,74.735,75.405,74.72,75.38,4483000000.0
2009-02-23 10:00:00,75.375,75.605,75.265,75.31,8221000000.0
2009-02-23 11:00:00,75.295,75.91,75.285,75.82,10396199998.0
2009-02-23 12:00:00,75.82,76.27,75.655,76.115,9665900001.0
2009-02-23 13:00:00,76.115,76.38,75.81,76.185,7016200000.0
2009-02-23 14:00:00,76.17,76.235,75.725,75.875,7255400000.0
2009-02-23 15:00:00,75.875,75.9,75.42,75.86,6505400001.0
2009-02-23 16:00:00,75.845,76.045,75.395,75.435,6584200000.0
2009-02-23 17:00:00,75.44,75.69,75.315,75.445,4692000000.0
2009-02-23 18:00:00,75.45,75.775,75.355,75.635,4427300000.0
2009-02-23 19:00:00,75.635,75.99,75.58,75.625,5371600004.0
2009-02-23 20:00:00,75.62,75.99,75.615,75.71,6538400003.0
2009-02-23 21:00:00,75.705,75.915,75.495,75.615,6708000001.0
2009-02-23 22:00:00,75.615,75.72,75.37,75.48,7572000000.0
2009-02-23 23:00:00,75.485,75.715,75.48,75.65,2739000000.0
2009-02-24 00:00:00,75.635,75.655,75.415,75.44,827000000.0
2009-02-24 01:00:00,75.44,75.57,75.373,75.42,1543600000.0
2009-02-24 02:00:00,75.42,75.465,75.25,75.325,2582800000.0
2009-02-24 03:00:00,75.325,75.82,75.31,75.72,3815600000.0
2009-02-24 04:00:00,75.715,75.72,75.555,75.59,2511400000.0
2009-02-24 05:00:00,75.585,76.155,75.585,76.05,4675800000.0
2009-02-24 06:00:00,76.06,76.25,75.945,76.015,3889000000.0
2009-02-24 07:00:00,76.02,76.435,76.015,76.41,2661600000.0
2009-02-24 08:00:00,76.405,76.42,76.05,76.06,4324400000.0
2009-02-24 09:00:00,76.06,76.41,75.99,76.28,4288000000.0
2009-02-24 10:00:00,76.28,76.425,76.035,76.24,5016600000.0
2009-02-24 11:00:00,76.245,76.49,76.21,76.23,4440000000.0
2009-02-24 12:00:00,76.23,76.74,76.17,76.7,3698200000.0
2009-02-24 13:00:00,76.7,76.72,76.47,76.57,2267800000.0
2009-02-24 14:00:00,76.58,76.755,76.45,76.58,3443600000.0
2009-02-24 15:00:00,76.58,76.705,76.46,76.49,5356000000.0
2009-02-24 16:00:00,76.495,77.38,76.47,77.22,6808700000.0
2009-02-24 17:00:00,77.215,78.125,77.11,77.655,7870800000.0
2009-02-24 18:00:00,77.65,77.775,77.44,77.47,5092800000.0
2009-02-24 19:00:00,77.47,77.64,77.385,77.445,3237000000.0
2009-02-24 20:00:00,77.44,77.895,77.3,77.815,4036400000.0
2009-02-24 21:00:00,77.82,78.115,77.745,78.0,4031000000.0
2009-02-24 22:00:00,78.0,78.13,77.79,77.85,2216600000.0
2009-02-24 23:00:00,77.85,77.925,77.705,77.78,1538900000.0
2009-02-25 00:00:00,77.78,77.94,77.62,77.9,1302200000.0
2009-02-25 01:00:00,77.905,78.035,77.82,77.83,1512000000.0
2009-02-25 02:00:00,77.83,77.98,77.522,77.72,3140900000.0
2009-02-25 03:00:00,77.72,77.847,77.51,77.645,3025200000.0
2009-02-25 04:00:00,77.64,78.205,77.635,78.15,2590400000.0
2009-02-25 05:00:00,78.15,78.175,77.625,77.7,4189800000.0
2009-02-25 06:00:00,77.7,78.225,77.59,78.0,3692100000.0
2009-02-25 07:00:00,78.0,78.08,77.685,78.02,3037100000.0
2009-02-25 08:00:00,78.02,78.02,77.625,77.66,2984000000.0
2009-02-25 09:00:00,77.66,78.15,77.42,78.15,4339000000.0
2009-02-25 10:00:00,78.15,78.15,77.775,77.94,5674100000.0
2009-02-25 11:00:00,77.94,78.14,77.76,77.93,6819200000.0
2009-02-25 12:00:00,77.93,78.15,77.83,77.99,4684700000.0
2009-02-25 13:00:00,77.99,77.99,77.25,77.45,6621400000.0
2009-02-25 14:00:00,77.45,77.7,77.385,77.7,2954000000.0
2009-02-25 15:00:00,77.7,77.81,77.535,77.8,3999600000.0
2009-02-25 16:00:00,77.805,78.06,77.475,77.48,5717200000.0
2009-02-25 17:00:00,77.445,77.455,76.85,77.005,7229400000.0
2009-02-25 18:00:00,77.01,77.6,76.945,77.49,5524000000.0
2009-02-25 19:00:00,77.49,77.655,77.18,77.41,3030100000.0
2009-02-25 20:00:00,77.415,77.83,77.37,77.79,3336000000.0
2009-02-25 21:00:00,77.79,78.035,77.51,77.99,4307100000.0
2009-02-25 22:00:00,77.995,78.125,77.62,77.725,3067200000.0
2009-02-25 23:00:00,77.71,77.825,77.39,77.45,2295800000.0
2009-02-26 00:00:00,77.43,77.653,77.42,77.57,878200000.0
2009-02-26 01:00:00,77.57,77.75,77.445,77.57,1237600000.0
2009-02-26 02:00:00,77.56,77.845,77.395,77.76,2645800000.0
2009-02-26 03:00:00,77.75,78.06,77.74,77.925,2263000000.0
2009-02-26 04:00:00,77.955,77.99,77.835,77.93,1497200000.0
2009-02-26 05:00:00,77.93,78.09,77.86,78.06,2242000000.0
2009-02-26 06:00:00,78.05,78.07,77.955,77.99,1179100000.0
2009-02-26 07:00:00,77.99,78.0,77.75,77.86,2034200000.0
2009-02-26 08:00:00,77.865,77.93,77.7,77.87,2723400000.0
2009-02-26 09:00:00,77.87,77.925,77.74,77.875,3586100000.0
2009-02-26 10:00:00,77.88,78.095,77.87,77.92,6841700000.0
2009-02-26 11:00:00,77.915,78.215,77.91,78.16,6161000000.0
2009-02-26 12:00:00,78.14,78.29,78.09,78.16,5844900000.0
2009-02-26 13:00:00,78.16,78.37,78.045,78.105,5160200000.0
2009-02-26 14:00:00,78.12,78.91,78.115,78.825,3889200000.0
2009-02-26 15:00:00,78.83,78.98,78.535,78.8,4634600000.0
2009-02-26 16:00:00,78.8,78.845,78.425,78.605,3996400000.0
2009-02-26 17:00:00,78.625,79.195,78.535,79.16,6716400000.0
2009-02-26 18:00:00,79.16,79.38,78.93,79.095,7858000000.0
2009-02-26 19:00:00,79.095,79.23,78.96,79.03,5005400000.0
2009-02-26 20:00:00,79.03,79.05,78.795,78.92,5730600000.0
2009-02-26 21:00:00,78.91,78.91,78.67,78.775,2940400000.0
2009-02-26 22:00:00,78.775,78.795,78.45,78.455,2481800000.0
2009-02-26 23:00:00,78.465,78.66,78.45,78.565,1437300000.0
2009-02-27 00:00:00,78.605,78.69,78.344,78.61,1031000000.0
2009-02-27 01:00:00,78.61,78.63,78.159,78.45,1303200000.0
2009-02-27 02:00:00,78.44,78.505,77.86,77.88,3069500000.0
2009-02-27 03:00:00,77.88,78.025,77.635,77.94,2730400000.0
2009-02-27 04:00:00,77.94,77.96,77.72,77.79,2107600000.0
2009-02-27 05:00:00,77.79,77.79,77.56,77.67,3293200000.0
2009-02-27 06:00:00,77.68,77.83,77.65,77.81,2078400000.0
2009-02-27 07:00:00,77.805,78.035,77.745,77.865,2392900000.0
2009-02-27 08:00:00,77.86,78.08,77.775,77.92,2609600000.0
2009-02-27 09:00:00,77.92,78.04,77.835,77.96,2375500000.0
2009-02-27 10:00:00,77.96,77.97,77.43,77.445,6302200000.0
2009-02-27 11:00:00,77.445,77.6,77.2,77.29,6686600000.0
2009-02-27 12:00:00,77.29,77.525,77.26,77.46,5775000000.0
2009-02-27 13:00:00,77.46,77.51,77.37,77.38,5478200000.0
2009-02-27 14:00:00,77.38,77.485,76.965,76.99,5268200000.0
2009-02-27 15:00:00,77.0,77.15,76.3,76.875,4482500000.0
2009-02-27 16:00:00,76.885,77.19,76.685,77.095,4084000000.0
2009-02-27 17:00:00,77.105,77.605,77.035,77.065,4226500000.0
2009-02-27 18:00:00,77.06,77.235,76.795,76.91,4801700000.0
2009-02-27 19:00:00,76.9,77.385,76.88,77.32,2830600000.0
2009-02-27 20:00:00,77.33,77.34,76.825,76.89,2637000000.0
2009-02-27 21:00:00,76.885,77.15,76.75,77.065,2676000000.0
2009-02-27 22:00:00,77.06,77.1,76.65,76.69,3402200000.0
2009-02-27 23:00:00,76.68,76.74,76.47,76.47,2024200000.0
2009-03-02 00:00:00,76.44,76.535,75.935,76.39,510200000.0
2009-03-02 01:00:00,76.39,76.41,75.93,75.96,2472400000.0
2009-03-02 02:00:00,75.95,76.12,75.72,75.83,2611200000.0
2009-03-02 03:00:00,75.835,76.56,75.81,76.56,2723200000.0
2009-03-02 04:00:00,76.555,76.75,76.38,76.38,3896300000.0
2009-03-02 05:00:00,76.38,76.46,76.29,76.39,2154500000.0
2009-03-02 06:00:00,76.395,76.47,76.285,76.455,1965800000.0
2009-03-02 07:00:00,76.45,76.455,76.24,76.34,2776000000.0
2009-03-02 08:00:00,76.335,76.49,76.215,76.44,3373800000.0
2009-03-02 09:00:00,76.43,76.695,76.065,76.13,5147600000.0
2009-03-02 10:00:00,76.13,76.24,75.9,76.17,7964800000.0
2009-03-02 11:00:00,76.165,76.205,75.645,76.09,7200000000.0
2009-03-02 12:00:00,76.09,76.09,75.65,75.76,4845800000.0
2009-03-02 13:00:00,75.775,75.91,75.56,75.575,3534400000.0
2009-03-02 14:00:00,75.58,75.705,75.45,75.515,3767200000.0
2009-03-02 15:00:00,75.515,75.985,75.465,75.965,3735600000.0
2009-03-02 16:00:00,75.965,75.99,75.6,75.925,3921800000.0
2009-03-02 17:00:00,75.915,76.13,75.645,75.77,5458618000.0
2009-03-02 18:00:00,75.77,75.8,75.28,75.36,3864600001.0
2009-03-02 19:00:00,75.36,75.775,75.36,75.67,2499100000.0
2009-03-02 20:00:00,75.67,75.805,75.45,75.8,2836800000.0
2009-03-02 21:00:00,75.805,75.96,75.59,75.9,3298400000.0
2009-03-02 22:00:00,75.89,75.91,75.38,75.435,3979800000.0
2009-03-02 23:00:00,75.435,75.505,75.25,75.305,2015400000.0
2009-03-03 00:00:00,75.175,75.45,75.138,75.17,1964600000.0
2009-03-03 01:00:00,75.18,75.24,75.09,75.2,2708400000.0
2009-03-03 02:00:00,75.21,75.4,75.17,75.4,2866100000.0
2009-03-03 03:00:00,75.4,75.56,75.355,75.55,2640400000.0
2009-03-03 04:00:00,75.55,75.67,75.44,75.515,3283200000.0
2009-03-03 05:00:00,75.525,75.92,75.47,75.88,2357800000.0
2009-03-03 06:00:00,75.88,75.93,75.71,75.795,3012000000.0
2009-03-03 07:00:00,75.79,75.88,75.68,75.85,1802900000.0
2009-03-03 08:00:00,75.85,75.95,75.81,75.93,1649200000.0
2009-03-03 09:00:00,75.93,76.31,75.93,76.31,3516400000.0
2009-03-03 10:00:00,76.325,76.455,76.035,76.035,2714000000.0
2009-03-03 11:00:00,76.035,76.16,75.71,75.75,4321100000.0
2009-03-03 12:00:00,75.75,75.88,75.67,75.83,2956000000.0
2009-03-03 13:00:00,75.83,75.855,75.485,75.54,3870900000.0
2009-03-03 14:00:00,75.54,76.015,75.53,75.935,3470600000.0
2009-03-03 15:00:00,75.94,76.47,75.92,76.355,5653200000.0
2009-03-03 16:00:00,76.375,76.375,75.725,76.19,6735699999.0
2009-03-03 17:00:00,76.19,76.37,75.96,76.04,6429400000.0
2009-03-03 18:00:00,76.04,76.1,75.7,75.87,4864400000.0
2009-03-03 19:00:00,75.86,76.29,75.86,76.01,3259500000.0
2009-03-03 20:00:00,76.01,76.12,75.81,76.06,2252600000.0
2009-03-03 21:00:00,76.07,76.39,76.01,76.345,3004800000.0
2009-03-03 22:00:00,76.345,76.345,76.03,76.12,2345700000.0
2009-03-03 23:00:00,76.12,76.12,75.745,75.89,1652100000.0
2009-03-04 00:00:00,75.885,76.112,75.71,75.805,1320200000.0
2009-03-04 01:00:00,75.82,76.155,75.8,76.105,2955400000.0
2009-03-04 02:00:00,76.09,76.15,75.76,75.94,4759400000.0
2009-03-04 03:00:00,75.94,75.98,75.765,75.895,2932000000.0
2009-03-04 04:00:00,75.9,76.15,75.9,76.05,1952200000.0
2009-03-04 05:00:00,76.055,76.08,75.945,75.98,1586000000.0
2009-03-04 06:00:00,75.975,76.06,75.93,75.95,1153000000.0
2009-03-04 07:00:00,75.95,76.07,75.915,76.04,1851200000.0
2009-03-04 08:00:00,76.04,76.19,76.015,76.145,1596500000.0
2009-03-04 09:00:00,76.145,76.565,76.14,76.465,6133700000.0
2009-03-04 10:00:00,76.47,77.04,76.405,76.73,11148399999.0
2009-03-04 11:00:00,76.73,76.865,76.575,76.845,6927800000.0
2009-03-04 12:00:00,76.845,76.89,76.69,76.765,5938800000.0
2009-03-04 13:00:00,76.765,76.995,76.72,76.96,5683200000.0
2009-03-04 14:00:00,76.96,77.2,76.815,77.185,4547800000.0
2009-03-04 15:00:00,77.18,77.36,76.935,77.325,6035600000.0
2009-03-04 16:00:00,77.335,77.58,77.28,77.395,9488099999.0
2009-03-04 17:00:00,77.4,77.595,77.005,77.335,9382200001.0
2009-03-04 18:00:00,77.33,77.805,77.3,77.78,12937699999.0
2009-03-04 19:00:00,77.785,77.825,77.325,77.495,9415400001.0
2009-03-04 20:00:00,77.49,77.75,77.45,77.665,6299800000.0
2009-03-04 21:00:00,77.665,77.995,77.64,77.88,8346800000.0
2009-03-04 22:00:00,77.885,78.045,77.65,77.66,4802300000.0
2009-03-04 23:00:00,77.66,77.885,77.59,77.845,2446200000.0
2009-03-05 00:00:00,77.845,77.875,77.532,77.835,1690600000.0
2009-03-05 01:00:00,77.82,77.87,77.53,77.56,3307600000.0
2009-03-05 02:00:00,77.56,77.83,77.46,77.79,2544300000.0
2009-03-05 03:00:00,77.79,77.82,77.69,77.81,2032200000.0
2009-03-05 04:00:00,77.81,77.855,77.59,77.64,4481800000.0
2009-03-05 05:00:00,77.64,77.695,77.6,77.635,3196600000.0
2009-03-05 06:00:00,77.64,77.74,77.591,77.63,3992600000.0
2009-03-05 07:00:00,77.62,77.71,77.6,77.68,3672800000.0
2009-03-05 08:00:00,77.68,77.87,77.67,77.735,5883400000.0
2009-03-05 09:00:00,77.735,78.015,77.72,77.945,8432999999.0
2009-03-05 10:00:00,77.93,77.935,77.695,77.715,7686600000.0
2009-03-05 11:00:00,77.715,77.84,77.605,77.61,13147099993.0
2009-03-05 12:00:00,77.615,77.695,77.515,77.57,10560599997.0
2009-03-05 13:00:00,77.57,77.6,77.09,77.21,13028799995.0
2009-03-05 14:00:00,77.22,77.43,76.935,77.34,12846900001.0
2009-03-05 15:00:00,77.34,77.36,76.895,77.035,10149800000.0
2009-03-05 16:00:00,77.035,77.09,76.35,76.945,13609000000.0
2009-03-05 17:00:00,76.955,77.27,76.345,76.36,18021500000.0
2009-03-05 18:00:00,76.35,76.625,76.245,76.36,13669600000.0
2009-03-05 19:00:00,76.355,76.665,76.275,76.42,8807499996.0
2009-03-05 20:00:00,76.425,76.61,76.285,76.49,7526400000.0
2009-03-05 21:00:00,76.495,76.5,76.135,76.135,9718399995.0
2009-03-05 22:00:00,76.14,76.345,75.75,75.935,11013699999.0
2009-03-05 23:00:00,75.935,76.09,75.87,75.92,4051400000.0
2009-03-06 00:00:00,75.993,76.201,75.85,76.005,2002800000.0
2009-03-06 01:00:00,76.005,76.225,76.005,76.18,4055400000.0
2009-03-06 02:00:00,76.18,76.63,76.135,76.5,8083400000.0
2009-03-06 03:00:00,76.5,76.5,76.16,76.25,4149100000.0
2009-03-06 04:00:00,76.25,76.31,76.185,76.295,4225900000.0
2009-03-06 05:00:00,76.29,76.39,76.235,76.38,4002600000.0
2009-03-06 06:00:00,76.38,76.5,76.34,76.42,4565200000.0
2009-03-06 07:00:00,76.42,76.51,76.345,76.495,3310000000.0
2009-03-06 08:00:00,76.49,76.52,76.025,76.14,7936400000.0
2009-03-06 09:00:00,76.145,76.145,75.875,75.97,10950799998.0
2009-03-06 10:00:00,75.97,76.165,75.695,75.725,10957199997.0
2009-03-06 11:00:00,75.725,75.85,75.385,75.385,9623599999.0
2009-03-06 12:00:00,75.385,75.515,75.095,75.445,12502099999.0
2009-03-06 13:00:00,75.45,75.63,75.31,75.54,8806600000.0
2009-03-06 14:00:00,75.48,75.725,75.455,75.495,8897200000.0
2009-03-06 15:00:00,75.49,76.38,75.26,76.27,14641600000.0
2009-03-06 16:00:00,76.27,76.72,76.11,76.4,18564300000.0
2009-03-06 17:00:00,76.41,76.6,75.755,76.015,19124600005.0
2009-03-06 18:00:00,76.01,76.15,75.91,76.06,15243800008.0
2009-03-06 19:00:00,76.07,76.295,75.91,76.055,7056800000.0
2009-03-06 20:00:00,76.07,76.195,75.78,76.09,6415400000.0
2009-03-06 21:00:00,76.09,76.25,75.89,76.005,7684200000.0
2009-03-06 22:00:00,75.99,76.4,75.925,76.37,6379900000.0
2009-03-06 23:00:00,76.37,76.52,76.26,76.335,2375400000.0
2009-03-09 00:00:00,76.485,76.49,76.309,76.45,1015800000.0
2009-03-09 01:00:00,76.45,76.515,76.295,76.36,2853400000.0
2009-03-09 02:00:00,76.36,76.63,76.34,76.52,2159000000.0
2009-03-09 03:00:00,76.52,76.58,76.43,76.46,1334200000.0
2009-03-09 04:00:00,76.46,76.7,76.46,76.535,3890600000.0
2009-03-09 05:00:00,76.535,76.55,76.11,76.155,6746400001.0
2009-03-09 06:00:00,76.15,76.478,76.145,76.255,3692000000.0
2009-03-09 07:00:00,76.255,76.52,76.255,76.52,3939800003.0
2009-03-09 08:00:00,76.51,76.51,76.25,76.41,4335400000.0
2009-03-09 09:00:00,76.39,76.81,76.35,76.745,8303600000.0
2009-03-09 10:00:00,76.735,76.765,76.375,76.41,10048899999.0
2009-03-09 11:00:00,76.42,76.555,76.255,76.46,10310000000.0
2009-03-09 12:00:00,76.465,76.705,76.43,76.545,10650600001.0
2009-03-09 13:00:00,76.555,76.7,76.39,76.425,11934100000.0
2009-03-09 14:00:00,76.43,76.575,75.825,75.905,13572000000.0
2009-03-09 15:00:00,75.9,76.17,75.725,76.02,15145400003.0
2009-03-09 16:00:00,76.025,76.495,75.975,76.125,16273600016.0
2009-03-09 17:00:00,76.125,76.28,75.955,76.06,18362600012.0
2009-03-09 18:00:00,76.06,76.435,75.965,76.3,11344200002.0
2009-03-09 19:00:00,76.285,76.345,76.125,76.18,7651400000.0
2009-03-09 20:00:00,76.18,76.355,76.115,76.215,6869400000.0
2009-03-09 21:00:00,76.22,76.27,75.915,76.08,6683400000.0
2009-03-09 22:00:00,76.08,76.105,75.86,75.925,4444900000.0
2009-03-09 23:00:00,75.928,76.035,75.86,75.96,1931400000.0
2009-03-10 00:00:00,75.96,76.185,75.895,76.11,4384000000.0
2009-03-10 01:00:00,76.11,76.245,76.07,76.18,6246000000.0
2009-03-10 02:00:00,76.18,76.37,76.08,76.28,4881200000.0
2009-03-10 03:00:00,76.28,76.385,76.27,76.29,4257600000.0
2009-03-10 04:00:00,76.29,76.35,76.22,76.305,4166000000.0
2009-03-10 05:00:00,76.31,76.55,76.28,76.535,4680800000.0
2009-03-10 06:00:00,76.535,76.55,76.4,76.425,3556200000.0
2009-03-10 07:00:00,76.435,76.735,76.35,76.38,4746000000.0
2009-03-10 08:00:00,76.395,76.5,76.1,76.17,8397800000.0
2009-03-10 09:00:00,76.165,76.48,76.165,76.445,9273400000.0
2009-03-10 10:00:00,76.445,76.665,76.23,76.435,13076000000.0
2009-03-10 11:00:00,76.445,76.465,76.165,76.195,10148500000.0
2009-03-10 12:00:00,76.19,76.32,76.09,76.24,11079800000.0
2009-03-10 13:00:00,76.245,76.37,76.065,76.34,7595800000.0
2009-03-10 14:00:00,76.33,76.63,76.25,76.45,15989800000.0
2009-03-10 15:00:00,76.45,77.01,76.38,76.91,18120000001.0
2009-03-10 16:00:00,76.91,77.22,76.835,76.865,17169000000.0
2009-03-10 17:00:00,76.86,77.06,76.81,76.86,14662000000.0
2009-03-10 18:00:00,76.86,76.98,76.58,76.63,11962000000.0
2009-03-10 19:00:00,76.63,77.025,76.61,76.79,7331100000.0
2009-03-10 20:00:00,76.79,76.9,76.63,76.765,9860200000.0
2009-03-10 21:00:00,76.765,76.81,76.625,76.79,5408600000.0
2009-03-10 22:00:00,76.78,77.12,76.77,77.11,3595000000.0
2009-03-10 23:00:00,76.994,77.14,76.905,77.025,1795600000.0
2009-03-11 00:00:00,77.025,77.035,76.895,76.975,2241600000.0
2009-03-11 01:00:00,76.975,77.115,76.94,77.085,3774000000.0
2009-03-11 02:00:00,77.09,77.13,76.99,77.12,10229599965.0
2009-03-11 03:00:00,77.12,77.12,76.83,76.97,4747500000.0
2009-03-11 04:00:00,76.97,77.01,76.77,76.85,3075600000.0
2009-03-11 05:00:00,76.85,76.85,76.65,76.67,5418800000.0
2009-03-11 06:00:00,76.67,76.68,76.36,76.649,5306400000.0
2009-03-11 07:00:00,76.55,76.645,76.52,76.645,4945800000.0
2009-03-11 08:00:00,76.64,76.73,76.415,76.6,5146200000.0
2009-03-11 09:00:00,76.6,76.7,76.55,76.7,8424399997.0
2009-03-11 10:00:00,76.705,76.81,76.34,76.435,16649299998.0
2009-03-11 11:00:00,76.435,76.795,76.395,76.675,19920399995.0
2009-03-11 12:00:00,76.675,76.93,76.665,76.79,19435000002.0
2009-03-11 13:00:00,76.795,77.0,76.74,76.835,18293200005.0
2009-03-11 14:00:00,76.835,76.89,76.485,76.65,20121300004.0
2009-03-11 15:00:00,76.645,76.88,76.57,76.66,23332400002.0
2009-03-11 16:00:00,76.66,76.88,76.54,76.6,26489099999.0
2009-03-11 17:00:00,76.605,76.805,76.27,76.295,24700599984.0
2009-03-11 18:00:00,76.305,76.31,75.575,75.74,25241600009.0
2009-03-11 19:00:00,75.74,75.96,75.68,75.815,9482800000.0
2009-03-11 20:00:00,75.825,75.93,75.24,75.46,11462699998.0
2009-03-11 21:00:00,75.445,75.9,75.43,75.57,7670599999.0
2009-03-11 22:00:00,75.57,75.87,75.55,75.655,3200800000.0
2009-03-11 23:00:00,75.655,75.806,75.555,75.74,1499200000.0
2009-03-12 00:00:00,75.73,75.885,75.374,75.68,1421400000.0
2009-03-12 01:00:00,75.69,75.78,75.35,75.385,2810000000.0
2009-03-12 02:00:00,75.37,75.58,75.245,75.505,5737800000.0
2009-03-12 03:00:00,75.505,75.51,75.2,75.35,5746200000.0
2009-03-12 04:00:00,75.35,75.37,75.16,75.215,3412600000.0
2009-03-12 05:00:00,75.21,75.23,74.55,74.715,9718800000.0
2009-03-12 06:00:00,74.715,74.81,74.585,74.65,6842400000.0
2009-03-12 07:00:00,74.67,74.8,74.625,74.77,5297000000.0
2009-03-12 08:00:00,74.77,74.775,74.56,74.645,6332100000.0
2009-03-12 09:00:00,74.65,74.735,74.32,74.53,9583800000.0
2009-03-12 10:00:00,74.525,74.575,74.035,74.14,13674600002.0
2009-03-12 11:00:00,74.125,74.65,74.1,74.62,14292199996.0
2009-03-12 12:00:00,74.62,74.785,74.505,74.63,10587099997.0
2009-03-12 13:00:00,74.655,74.935,74.545,74.835,8957799999.0
2009-03-12 14:00:00,74.83,75.305,74.72,75.23,14776600007.0
2009-03-12 15:00:00,75.235,75.73,75.175,75.46,23102900029.0
2009-03-12 16:00:00,75.46,76.35,75.37,75.795,21059000002.0
2009-03-12 17:00:00,75.795,76.155,75.73,75.79,13092600001.0
2009-03-12 18:00:00,75.795,76.41,75.795,76.315,11007600000.0
2009-03-12 19:00:00,76.31,76.42,75.995,76.32,11816000000.0
2009-03-12 20:00:00,76.315,76.67,76.265,76.635,7850800000.0
2009-03-12 21:00:00,76.63,76.635,76.26,76.28,8678000000.0
2009-03-12 22:00:00,76.28,76.5,76.215,76.445,4832200000.0
2009-03-12 23:00:00,76.445,76.51,76.235,76.275,2039400000.0
2009-03-13 00:00:00,76.29,76.43,76.195,76.28,2516800000.0
2009-03-13 01:00:00,76.28,76.345,76.0,76.035,2388400000.0
2009-03-13 02:00:00,76.03,76.365,75.93,76.355,5954900000.0
2009-03-13 03:00:00,76.345,76.67,76.28,76.585,7675400000.0
2009-03-13 04:00:00,76.585,76.64,76.275,76.45,5906000000.0
2009-03-13 05:00:00,76.46,76.48,76.31,76.38,3778200000.0
2009-03-13 06:00:00,76.4,76.49,76.215,76.47,4866000000.0
2009-03-13 07:00:00,76.47,76.54,76.37,76.47,4341300000.0
2009-03-13 08:00:00,76.465,76.72,76.465,76.565,5112400000.0
2009-03-13 09:00:00,76.53,76.82,76.445,76.53,10318100000.0
2009-03-13 10:00:00,76.525,77.28,76.51,77.105,15295400000.0
2009-03-13 11:00:00,77.11,77.33,76.79,77.0,14974599998.0
2009-03-13 12:00:00,77.0,77.1,76.63,76.745,14075400001.0
2009-03-13 13:00:00,76.645,76.82,76.38,76.56,12385100000.0
2009-03-13 14:00:00,76.57,77.625,76.535,77.3,16217100000.0
2009-03-13 15:00:00,77.3,77.52,77.27,77.415,15596800000.0
2009-03-13 16:00:00,77.43,77.89,77.255,77.425,17190400000.0
2009-03-13 17:00:00,77.43,77.49,76.775,76.855,16281200000.0
2009-03-13 18:00:00,76.86,77.16,76.855,76.9,10825800002.0
2009-03-13 19:00:00,76.9,77.06,76.805,76.935,6998600000.0
2009-03-13 20:00:00,76.935,77.025,76.74,76.87,7440400000.0
2009-03-13 21:00:00,76.865,77.03,76.75,77.0,5839400000.0
2009-03-13 22:00:00,77.01,77.12,76.895,77.01,2217400000.0
2009-03-15 23:00:00,77.06,77.08,76.935,76.94,325600000.0
2009-03-16 00:00:00,76.945,76.945,76.255,76.705,1772800000.0
2009-03-16 01:00:00,76.7,77.021,76.695,76.82,5286400000.0
2009-03-16 02:00:00,76.82,77.17,76.79,77.14,8090200000.0
2009-03-16 03:00:00,77.125,77.26,77.01,77.19,6474300000.0
2009-03-16 04:00:00,77.19,77.22,77.08,77.125,4132000000.0
2009-03-16 05:00:00,77.125,77.22,77.04,77.09,2469700000.0
2009-03-16 06:00:00,77.09,77.1,76.99,77.015,3965200000.0
2009-03-16 07:00:00,77.015,77.1,76.99,77.05,3258200000.0
2009-03-16 08:00:00,77.05,77.08,76.905,77.03,4696800000.0
2009-03-16 09:00:00,77.05,77.445,76.95,77.395,10438500000.0
2009-03-16 10:00:00,77.39,77.68,77.32,77.395,9826700000.0
2009-03-16 11:00:00,77.395,77.48,77.22,77.38,6785500000.0
2009-03-16 12:00:00,77.38,77.77,77.235,77.52,11136600000.0
2009-03-16 13:00:00,77.51,77.88,77.48,77.84,6940600000.0
2009-03-16 14:00:00,77.83,77.9,77.57,77.66,10492400000.0
2009-03-16 15:00:00,77.665,77.79,77.39,77.49,13621900002.0
2009-03-16 16:00:00,77.48,77.62,77.195,77.21,14176900004.0
2009-03-16 17:00:00,77.22,77.39,77.07,77.14,12458599998.0
2009-03-16 18:00:00,77.14,77.66,77.01,77.6,9347200000.0
2009-03-16 19:00:00,77.6,77.65,77.37,77.44,4426000000.0
2009-03-16 20:00:00,77.43,77.51,77.305,77.44,2978400000.0
2009-03-16 21:00:00,77.44,77.47,77.05,77.07,2760399999.0
2009-03-16 22:00:00,77.07,77.25,77.06,77.15,2361100000.0
2009-03-16 23:00:00,77.207,77.295,77.06,77.21,1869400000.0
2009-03-17 00:00:00,77.225,77.29,77.196,77.22,3638200000.0
2009-03-17 01:00:00,77.22,77.333,77.165,77.27,2528000000.0
2009-03-17 02:00:00,77.27,77.502,77.225,77.415,4078800000.0
2009-03-17 03:00:00,77.42,77.56,77.34,77.47,4437200000.0
2009-03-17 04:00:00,77.47,77.48,77.37,77.4,3707200000.0
2009-03-17 05:00:00,77.4,77.44,77.34,77.41,3097300000.0
2009-03-17 06:00:00,77.41,77.5,77.37,77.485,2877200000.0
2009-03-17 07:00:00,77.485,77.625,77.44,77.505,5153300000.0
2009-03-17 08:00:00,77.505,77.79,77.505,77.62,8221600000.0
2009-03-17 09:00:00,77.615,77.74,77.525,77.53,7719300000.0
2009-03-17 10:00:00,77.535,77.59,77.265,77.35,9355500000.0
2009-03-17 11:00:00,77.34,77.505,77.26,77.46,7388800000.0
2009-03-17 12:00:00,77.45,77.81,77.425,77.68,10481400000.0
2009-03-17 13:00:00,77.68,77.7,77.49,77.495,7871000000.0
2009-03-17 14:00:00,77.495,77.785,77.355,77.655,13146000000.0
2009-03-17 15:00:00,77.66,77.7,77.36,77.465,14320800000.0
2009-03-17 16:00:00,77.465,77.66,77.45,77.545,15188300000.0
2009-03-17 17:00:00,77.545,77.715,77.47,77.71,10634800000.0
2009-03-17 18:00:00,77.695,77.78,77.555,77.58,12615900000.0
2009-03-17 19:00:00,77.575,77.8,77.505,77.55,9081000000.0
2009-03-17 20:00:00,77.56,77.67,77.465,77.51,6689800000.0
2009-03-17 21:00:00,77.52,77.69,77.49,77.65,2810800000.0
2009-03-17 22:00:00,77.64,77.71,77.595,77.595,1740200000.0
2009-03-17 23:00:00,77.595,77.728,77.55,77.665,1878400000.0
2009-03-18 00:00:00,77.665,77.801,77.66,77.75,3508400000.0
2009-03-18 01:00:00,77.755,77.86,77.74,77.81,1851000000.0
2009-03-18 02:00:00,77.81,77.82,77.4,77.715,2741800000.0
2009-03-18 03:00:00,77.715,77.72,77.36,77.535,7675900000.0
2009-03-18 04:00:00,77.535,77.65,77.475,77.6,3871000000.0
2009-03-18 05:00:00,77.61,77.69,77.57,77.575,3949000000.0
2009-03-18 06:00:00,77.57,77.63,77.52,77.575,3412600000.0
2009-03-18 07:00:00,77.58,77.715,77.565,77.625,3048800000.0
2009-03-18 08:00:00,77.62,77.7,77.565,77.59,3909600000.0
2009-03-18 09:00:00,77.59,77.795,77.48,77.625,9761000000.0
2009-03-18 10:00:00,77.63,77.85,77.525,77.585,9181600000.0
2009-03-18 11:00:00,77.585,77.865,77.58,77.86,8299400000.0
2009-03-18 12:00:00,77.84,77.855,77.63,77.635,7705400000.0
2009-03-18 13:00:00,77.635,77.725,77.465,77.5,7261900000.0
2009-03-18 14:00:00,77.495,77.915,77.335,77.81,16143100000.0
2009-03-18 15:00:00,77.815,77.94,77.49,77.595,16983700000.0
2009-03-18 16:00:00,77.595,77.615,77.195,77.345,15996300000.0
2009-03-18 17:00:00,77.37,77.43,76.825,77.125,15140700000.0
2009-03-18 18:00:00,77.115,77.15,76.89,76.985,9675800000.0
2009-03-18 19:00:00,76.985,77.115,76.895,77.075,5280200000.0
2009-03-18 20:00:00,77.07,77.315,76.065,77.025,20724300001.0
2009-03-18 21:00:00,77.045,77.22,76.75,77.12,9030300000.0
2009-03-18 22:00:00,77.12,77.32,77.065,77.145,4123000000.0
2009-03-18 23:00:00,77.145,77.22,76.745,77.055,1940000000.0
2009-03-19 00:00:00,77.055,77.195,76.91,77.06,2165800000.0
2009-03-19 01:00:00,77.065,77.36,77.06,77.27,2195600000.0
2009-03-19 02:00:00,77.27,77.47,77.1,77.17,6336000000.0
2009-03-19 03:00:00,77.16,77.22,77.01,77.02,4336600000.0
2009-03-19 04:00:00,77.02,77.07,76.72,76.83,5889400000.0
2009-03-19 05:00:00,76.83,77.04,76.77,76.985,2434100000.0
2009-03-19 06:00:00,76.985,77.1,76.875,76.96,5152800000.0
2009-03-19 07:00:00,76.975,77.03,76.36,76.48,9259800000.0
2009-03-19 08:00:00,76.47,76.72,76.425,76.58,7080800000.0
2009-03-19 09:00:00,76.58,76.86,76.565,76.76,11539300000.0
2009-03-19 10:00:00,76.76,77.18,76.76,76.85,13882200000.0
2009-03-19 11:00:00,76.845,77.2,76.81,77.135,12037900000.0
2009-03-19 12:00:00,77.14,77.205,76.945,77.035,13240800000.0
2009-03-19 13:00:00,77.035,77.195,76.585,77.175,19009600000.0
2009-03-19 14:00:00,77.175,77.77,77.045,77.415,22133200000.0
2009-03-19 15:00:00,77.41,77.54,77.04,77.05,20652200000.0
2009-03-19 16:00:00,77.05,77.07,76.33,76.42,23029800000.0
2009-03-19 17:00:00,76.425,76.555,75.89,76.07,21863500000.0
2009-03-19 18:00:00,76.07,76.34,75.915,75.97,15892900000.0
2009-03-19 19:00:00,75.97,76.575,75.955,76.565,12747800000.0
2009-03-19 20:00:00,76.565,76.605,76.23,76.31,9607800000.0
2009-03-19 21:00:00,76.31,76.39,76.075,76.345,6271400000.0
2009-03-19 22:00:00,76.345,76.42,76.18,76.18,2599300000.0
2009-03-19 23:00:00,76.245,76.355,76.097,76.114,815200000.0
2009-03-20 00:00:00,76.265,76.395,76.075,76.125,1664600000.0
2009-03-20 01:00:00,76.14,76.25,76.08,76.13,3911600000.0
2009-03-20 02:00:00,76.13,76.355,76.09,76.29,3245000000.0
2009-03-20 03:00:00,76.29,76.43,76.195,76.255,3480200000.0
2009-03-20 04:00:00,76.255,76.265,76.13,76.185,2443400000.0
2009-03-20 05:00:00,76.185,76.28,76.095,76.2,4812000000.0
2009-03-20 06:00:00,76.19,76.305,76.165,76.225,2738400000.0
2009-03-20 07:00:00,76.225,76.298,76.19,76.23,2560600000.0
2009-03-20 08:00:00,76.24,76.335,76.185,76.27,2912600000.0
2009-03-20 09:00:00,76.27,76.515,76.23,76.385,12659400000.0
2009-03-20 10:00:00,76.38,76.695,76.175,76.605,13157700000.0
2009-03-20 11:00:00,76.605,76.93,76.575,76.72,10867800000.0
2009-03-20 12:00:00,76.72,76.98,76.465,76.865,15886500000.0
2009-03-20 13:00:00,76.865,77.24,76.78,77.165,12457299999.0
2009-03-20 14:00:00,77.165,77.38,77.075,77.24,12481999999.0
2009-03-20 15:00:00,77.235,77.44,77.095,77.095,16410500000.0
2009-03-20 16:00:00,77.085,77.34,76.96,77.28,16402200000.0
2009-03-20 17:00:00,77.275,77.765,77.275,77.725,18616299999.0
2009-03-20 18:00:00,77.73,77.785,77.24,77.315,15119300000.0
2009-03-20 19:00:00,77.32,77.405,77.0,77.105,9759800000.0
2009-03-20 20:00:00,77.11,77.4,76.96,77.4,4949600000.0
2009-03-20 21:00:00,77.4,77.525,77.228,77.36,3173800000.0
2009-03-20 22:00:00,77.36,77.39,77.075,77.26,2108600000.0
2009-03-22 23:00:00,77.125,77.21,76.975,77.125,817400000.0
2009-03-23 00:00:00,77.135,77.36,77.005,77.29,1358800000.0
2009-03-23 01:00:00,77.29,77.611,77.24,77.49,6895700000.0
2009-03-23 02:00:00,77.49,77.695,77.4,77.6,6342200000.0
2009-03-23 03:00:00,77.6,77.87,77.515,77.86,6299600000.0
2009-03-23 04:00:00,77.86,78.265,77.84,78.12,7171700000.0
2009-03-23 05:00:00,78.12,78.22,78.08,78.135,3803000000.0
2009-03-23 06:00:00,78.14,78.14,77.715,77.815,5007600000.0
2009-03-23 07:00:00,77.81,77.965,77.775,77.86,5304200000.0
2009-03-23 08:00:00,77.86,78.025,77.84,77.98,4249400000.0
2009-03-23 09:00:00,77.97,78.11,77.63,77.93,12015400000.0
2009-03-23 10:00:00,77.93,78.09,77.755,77.965,14758100001.0
2009-03-23 11:00:00,77.965,78.155,77.84,78.025,16856900000.0
2009-03-23 12:00:00,78.02,78.28,77.96,78.21,14045500000.0
2009-03-23 13:00:00,78.215,78.705,78.2,78.585,13459800000.0
2009-03-23 14:00:00,78.585,78.615,78.18,78.33,17636800000.0
2009-03-23 15:00:00,78.335,78.625,78.1,78.585,17901100000.0
2009-03-23 16:00:00,78.595,78.975,78.595,78.945,17802000000.0
2009-03-23 17:00:00,78.955,79.035,78.795,78.955,15613900000.0
2009-03-23 18:00:00,78.955,78.98,78.6,78.63,13419300000.0
2009-03-23 19:00:00,78.64,78.89,78.52,78.66,13504600000.0
2009-03-23 20:00:00,78.66,78.965,78.63,78.945,8600200000.0
2009-03-23 21:00:00,78.95,79.37,78.905,79.36,6384400000.0
2009-03-23 22:00:00,79.365,79.58,79.1,79.325,4925900000.0
2009-03-23 23:00:00,79.344,79.4,79.091,79.37,1318600000.0
2009-03-24 00:00:00,79.35,79.36,79.04,79.055,1839500000.0
2009-03-24 01:00:00,79.065,79.345,79.065,79.32,3025000000.0
2009-03-24 02:00:00,79.32,80.05,79.27,79.945,8030800000.0
2009-03-24 03:00:00,79.945,80.24,79.925,80.12,6667800000.0
2009-03-24 04:00:00,80.13,80.3,80.045,80.13,4203400000.0
2009-03-24 05:00:00,80.12,80.13,79.97,80.01,3558600000.0
2009-03-24 06:00:00,80.01,80.065,79.875,80.0,5413000000.0
2009-03-24 07:00:00,80.0,80.555,79.97,80.455,6812400000.0
2009-03-24 08:00:00,80.46,80.47,80.11,80.11,6334800000.0
2009-03-24 09:00:00,80.105,80.65,80.105,80.315,13894599999.0
2009-03-24 10:00:00,80.31,80.355,80.05,80.18,16505200000.0
2009-03-24 11:00:00,80.165,80.51,80.165,80.27,13844200000.0
2009-03-24 12:00:00,80.26,80.285,79.91,80.12,15234300000.0
2009-03-24 13:00:00,80.125,80.26,79.985,80.14,12064800000.0
2009-03-24 14:00:00,80.14,80.27,79.995,80.15,16015700000.0
2009-03-24 15:00:00,80.15,80.265,79.89,80.175,20027300000.0
2009-03-24 16:00:00,80.18,80.475,80.025,80.04,18613600000.0
2009-03-24 17:00:00,80.035,80.13,79.72,79.77,18032900000.0
2009-03-24 18:00:00,79.785,80.06,79.765,79.99,16800300000.0
2009-03-24 19:00:00,79.99,80.37,79.91,79.94,13383400000.0
2009-03-24 20:00:00,79.94,80.225,79.805,79.855,13637700000.0
2009-03-24 21:00:00,79.855,79.92,79.335,79.36,9108400000.0
2009-03-24 22:00:00,79.36,79.52,79.3,79.375,2212700000.0
2009-03-24 23:00:00,79.385,79.865,79.385,79.53,1347400000.0
2009-03-25 00:00:00,79.53,79.91,79.51,79.91,970000000.0
2009-03-25 01:00:00,79.9,80.03,79.67,80.03,1787400000.0
2009-03-25 02:00:00,80.035,80.06,79.38,79.43,8964000000.0
2009-03-25 03:00:00,79.43,79.56,79.15,79.46,9047600000.0
2009-03-25 04:00:00,79.45,79.565,79.33,79.35,5553000000.0
2009-03-25 05:00:00,79.355,79.505,79.295,79.44,3798600000.0
2009-03-25 06:00:00,79.45,79.78,79.44,79.525,5379800000.0
2009-03-25 07:00:00,79.525,79.545,79.09,79.3,7157200000.0
2009-03-25 08:00:00,79.295,79.405,79.145,79.155,7240100000.0
2009-03-25 09:00:00,79.18,79.325,79.1,79.265,10291200000.0
2009-03-25 10:00:00,79.265,79.3,78.835,79.12,15637300000.0
2009-03-25 11:00:00,79.125,79.425,79.11,79.295,13404100000.0
2009-03-25 12:00:00,79.295,79.4,79.045,79.18,15337800000.0
2009-03-25 13:00:00,79.18,79.29,79.09,79.23,11570600000.0
2009-03-25 14:00:00,79.215,79.6,79.145,79.585,16531700000.0
2009-03-25 15:00:00,79.585,79.705,79.075,79.365,17380500000.0
2009-03-25 16:00:00,79.33,79.855,79.06,79.6,18159300000.0
2009-03-25 17:00:00,79.6,79.865,79.485,79.76,10218800000.0
2009-03-25 18:00:00,79.77,79.84,79.635,79.68,7463200000.0
2009-03-25 19:00:00,79.68,79.76,79.095,79.285,9797800000.0
2009-03-25 20:00:00,79.285,79.31,78.715,78.82,9567300000.0
2009-03-25 21:00:00,78.82,79.36,78.64,79.32,6246600000.0
2009-03-25 22:00:00,79.31,79.33,79.07,79.125,2574200000.0
2009-03-25 23:00:00,79.261,79.297,79.126,79.219,607200000.0
2009-03-26 00:00:00,79.3,79.374,79.16,79.24,1122800000.0
2009-03-26 01:00:00,79.25,79.465,79.215,79.46,1421400000.0
2009-03-26 02:00:00,79.455,79.56,79.37,79.38,4095600000.0
2009-03-26 03:00:00,79.38,79.56,79.365,79.475,4009800000.0
2009-03-26 04:00:00,79.475,79.55,79.415,79.45,3902600000.0
2009-03-26 05:00:00,79.45,79.45,79.26,79.41,2273600000.0
2009-03-26 06:00:00,79.41,79.47,79.36,79.4,2057400000.0
2009-03-26 07:00:00,79.39,79.554,79.335,79.435,2124800000.0
2009-03-26 08:00:00,79.445,79.675,79.37,79.675,4749800000.0
2009-03-26 09:00:00,79.675,80.045,79.55,79.91,11758300000.0
2009-03-26 10:00:00,79.905,79.95,79.66,79.76,11773300000.0
2009-03-26 11:00:00,79.76,79.88,79.575,79.665,12115000000.0
2009-03-26 12:00:00,79.665,80.13,79.655,80.095,12839300000.0
2009-03-26 13:00:00,80.095,80.24,80.005,80.06,14561800000.0
2009-03-26 14:00:00,80.065,80.26,79.995,80.065,13901600000.0
2009-03-26 15:00:00,80.065,80.25,79.915,80.03,15714800000.0
2009-03-26 16:00:00,80.03,80.34,79.89,80.06,19091800001.0
2009-03-26 17:00:00,80.065,80.245,79.83,79.88,14776099999.0
2009-03-26 18:00:00,79.865,80.12,79.745,79.765,15563500000.0
2009-03-26 19:00:00,79.765,80.17,79.765,79.93,10221000000.0
2009-03-26 20:00:00,79.93,80.11,79.9,80.03,10360200000.0
2009-03-26 21:00:00,80.03,80.35,79.94,80.29,5983000000.0
2009-03-26 22:00:00,80.285,80.4,80.145,80.19,3851000000.0
2009-03-26 23:00:00,80.19,80.42,80.155,80.4,1217600000.0
2009-03-27 00:00:00,80.4,80.4,80.155,80.35,903600000.0
2009-03-27 01:00:00,80.36,80.4,80.17,80.23,2281400000.0
2009-03-27 02:00:00,80.23,80.36,80.02,80.29,7700800000.0
2009-03-27 03:00:00,80.285,80.44,80.21,80.225,6389800000.0
2009-03-27 04:00:00,80.225,80.265,80.05,80.06,4202200000.0
2009-03-27 05:00:00,80.06,80.115,79.975,80.1,3236000000.0
2009-03-27 06:00:00,80.1,80.185,80.05,80.12,2631800000.0
2009-03-27 07:00:00,80.12,80.15,79.845,80.08,3382600000.0
2009-03-27 08:00:00,80.08,80.115,79.535,79.625,7776400000.0
2009-03-27 09:00:00,79.64,79.74,79.5,79.605,9183800000.0
2009-03-27 10:00:00,79.61,79.83,79.59,79.665,11319200000.0
2009-03-27 11:00:00,79.665,79.745,79.475,79.525,15958800000.0
2009-03-27 12:00:00,79.525,79.61,79.15,79.44,18460200000.0
2009-03-27 13:00:00,79.435,79.5,78.37,78.54,18983300000.0
2009-03-27 14:00:00,78.53,79.26,78.45,79.18,18389000000.0
2009-03-27 15:00:00,79.18,79.3,78.855,79.04,15897800000.0
2009-03-27 16:00:00,79.04,79.145,78.625,78.985,16940000000.0
2009-03-27 17:00:00,78.985,79.34,78.885,79.05,13982399999.0
2009-03-27 18:00:00,79.05,79.325,79.03,79.055,12684800000.0
2009-03-27 19:00:00,79.035,79.155,78.925,78.93,7186900000.0
2009-03-27 20:00:00,78.94,79.29,78.93,79.22,4879200000.0
2009-03-27 21:00:00,79.225,79.29,79.06,79.13,1699600000.0
2009-03-27 22:00:00,79.13,79.13,78.745,78.755,1364400000.0
2009-03-29 23:00:00,78.89,78.995,78.79,78.95,485200000.0
2009-03-30 00:00:00,78.95,79.23,78.91,79.2,919000000.0
2009-03-30 01:00:00,79.2,79.21,78.95,79.04,3148400000.0
2009-03-30 02:00:00,79.04,79.355,78.95,79.11,7403400000.0
2009-03-30 03:00:00,79.11,79.23,78.9,79.04,3427400000.0
2009-03-30 04:00:00,79.04,79.07,78.63,78.65,4140400000.0
2009-03-30 05:00:00,78.66,78.71,78.5,78.64,1032400000.0
2009-03-30 06:00:00,78.64,78.66,77.76,77.87,3739400000.0
2009-03-30 07:00:00,77.87,77.905,77.435,77.66,2209200000.0
2009-03-30 08:00:00,77.66,77.73,77.235,77.38,8584400001.0
2009-03-30 09:00:00,77.375,77.39,76.575,76.76,9894600000.0
2009-03-30 10:00:00,76.76,77.19,76.74,77.09,7186200000.0
2009-03-30 11:00:00,77.09,77.5,77.09,77.265,9427000000.0
2009-03-30 12:00:00,77.27,77.51,77.19,77.47,10288600000.0
2009-03-30 13:00:00,77.47,77.52,77.28,77.465,6974800000.0
2009-03-30 14:00:00,77.46,77.66,77.325,77.4,12155000002.0
2009-03-30 15:00:00,77.4,77.46,77.165,77.23,10500000000.0
2009-03-30 16:00:00,77.23,77.39,77.105,77.13,15489900000.0
2009-03-30 17:00:00,77.125,77.44,76.965,77.415,16651900000.0
2009-03-30 18:00:00,77.42,77.45,77.21,77.255,13085600000.0
2009-03-30 19:00:00,77.25,77.315,76.76,76.795,7633600000.0
2009-03-30 20:00:00,76.795,76.99,76.75,76.75,6092200000.0
2009-03-30 21:00:00,76.75,77.09,76.75,77.07,2132200000.0
2009-03-30 22:00:00,77.07,77.09,76.95,76.98,1243800000.0
2009-03-30 23:00:00,76.978,77.27,76.972,77.25,1094800000.0
2009-03-31 00:00:00,77.25,77.42,77.1,77.2,2321400000.0
2009-03-31 01:00:00,77.19,77.24,77.06,77.2,2752000000.0
2009-03-31 02:00:00,77.2,77.96,77.14,77.66,5575500000.0
2009-03-31 03:00:00,77.66,78.1,77.655,78.08,4796500000.0
2009-03-31 04:00:00,78.065,78.17,77.91,78.01,5971700000.0
2009-03-31 05:00:00,78.01,78.36,77.91,78.19,6071800000.0
2009-03-31 06:00:00,78.185,78.2,77.835,77.995,6491800000.0
2009-03-31 07:00:00,77.99,78.035,77.695,77.765,6079000000.0
2009-03-31 08:00:00,77.76,78.315,77.725,78.17,17770700001.0
2009-03-31 09:00:00,78.17,78.49,78.025,78.39,13499599999.0
2009-03-31 10:00:00,78.385,78.54,78.29,78.355,9370000000.0
2009-03-31 11:00:00,78.36,78.525,78.3,78.44,8516200000.0
2009-03-31 12:00:00,78.435,78.7,78.355,78.63,9379800000.0
2009-03-31 13:00:00,78.63,78.85,78.36,78.48,8096600000.0
2009-03-31 14:00:00,78.495,78.69,78.46,78.54,8200200000.0
2009-03-31 15:00:00,78.54,78.575,78.05,78.07,11685800000.0
2009-03-31 16:00:00,78.075,78.495,78.04,78.49,11829500000.0
2009-03-31 17:00:00,78.5,78.92,78.4,78.63,14000000000.0
2009-03-31 18:00:00,78.62,78.79,78.57,78.69,7428400000.0
2009-03-31 19:00:00,78.685,78.71,78.33,78.35,7256300000.0
2009-03-31 20:00:00,78.35,78.71,78.335,78.605,6799000000.0
2009-03-31 21:00:00,78.6,78.73,78.425,78.48,6098000000.0
2009-03-31 22:00:00,78.465,78.58,78.285,78.475,3704200000.0
2009-03-31 23:00:00,78.478,78.535,78.245,78.29,2214400000.0
2009-04-01 00:00:00,78.29,78.49,78.27,78.42,3459200000.0
2009-04-01 01:00:00,78.42,78.85,78.315,78.745,4610000000.0
2009-04-01 02:00:00,78.745,78.745,77.73,77.89,5590100000.0
2009-04-01 03:00:00,77.89,78.44,77.89,78.225,4543400000.0
2009-04-01 04:00:00,78.22,78.22,77.88,78.0,5996600000.0
2009-04-01 05:00:00,77.985,78.0,77.7,77.845,4976000000.0
2009-04-01 06:00:00,77.84,77.85,77.43,77.64,4980200000.0
2009-04-01 07:00:00,77.65,77.88,77.56,77.8,4073600000.0
2009-04-01 08:00:00,77.8,78.08,77.675,77.99,8195800000.0
2009-04-01 09:00:00,77.995,78.185,77.775,77.895,10707100000.0
2009-04-01 10:00:00,77.91,78.355,77.905,78.24,15676800000.0
2009-04-01 11:00:00,78.24,78.295,78.06,78.25,14151499999.0
2009-04-01 12:00:00,78.25,78.29,78.08,78.24,12780800001.0
2009-04-01 13:00:00,78.245,78.3,77.97,78.09,11852600001.0
2009-04-01 14:00:00,78.085,78.12,77.77,77.845,13478600000.0
2009-04-01 15:00:00,77.84,77.925,77.53,77.675,14353100000.0
2009-04-01 16:00:00,77.7,78.34,77.695,77.925,15122900000.0
2009-04-01 17:00:00,77.925,78.325,77.91,78.24,13646400000.0
2009-04-01 18:00:00,78.24,78.29,77.74,77.755,5890200000.0
2009-04-01 19:00:00,77.755,78.06,77.745,77.96,7627000000.0
2009-04-01 20:00:00,77.97,78.505,77.93,78.33,6939000000.0
2009-04-01 21:00:00,78.33,78.44,78.11,78.22,6137400000.0
2009-04-01 22:00:00,78.22,78.23,78.04,78.145,2696600000.0
2009-04-01 23:00:00,78.165,78.39,78.08,78.29,1722000000.0
2009-04-02 00:00:00,78.285,78.39,78.27,78.37,1438400000.0
2009-04-02 01:00:00,78.37,78.395,78.12,78.23,3169600000.0
2009-04-02 02:00:00,78.23,78.46,78.05,78.42,4672600000.0
2009-04-02 03:00:00,78.425,78.6,78.21,78.51,2692199999.0
2009-04-02 04:00:00,78.51,78.655,78.505,78.635,3551000000.0
2009-04-02 05:00:00,78.64,78.7,78.5,78.65,2076000000.0
2009-04-02 06:00:00,78.65,78.7,78.61,78.64,1808000000.0
2009-04-02 07:00:00,78.64,78.68,78.535,78.64,2908200000.0
2009-04-02 08:00:00,78.64,78.81,78.61,78.745,9009600003.0
2009-04-02 09:00:00,78.74,79.145,78.705,78.97,12314400000.0
2009-04-02 10:00:00,78.98,79.385,78.95,79.14,13861700000.0
2009-04-02 11:00:00,79.135,79.55,79.03,79.32,18247000001.0
2009-04-02 12:00:00,79.32,79.91,79.29,79.84,15915400001.0
2009-04-02 13:00:00,79.84,79.85,79.195,79.47,16130800000.0
2009-04-02 14:00:00,79.47,79.88,79.425,79.63,19145700000.0
2009-04-02 15:00:00,79.63,79.83,79.385,79.63,15330200000.0
2009-04-02 16:00:00,79.64,79.99,79.575,79.9,13598700000.0
2009-04-02 17:00:00,79.91,80.48,79.905,80.32,13946400000.0
2009-04-02 18:00:00,80.32,80.515,80.18,80.205,9094100000.0
2009-04-02 19:00:00,80.21,80.35,80.0,80.26,7401300000.0
2009-04-02 20:00:00,80.26,80.36,80.11,80.275,9007600000.0
2009-04-02 21:00:00,80.265,80.34,80.04,80.19,5716100000.0
2009-04-02 22:00:00,80.195,80.45,80.14,80.35,3588800000.0
2009-04-02 23:00:00,80.364,80.54,80.32,80.465,2056000000.0
2009-04-03 00:00:00,80.465,80.53,80.325,80.43,1947800000.0
2009-04-03 01:00:00,80.445,80.66,80.42,80.63,4018600000.0
2009-04-03 02:00:00,80.63,81.08,80.55,80.615,10502000000.0
2009-04-03 03:00:00,80.64,80.71,80.265,80.365,8327200000.0
2009-04-03 04:00:00,80.37,80.46,80.12,80.455,5272400000.0
2009-04-03 05:00:00,80.465,80.49,80.22,80.295,4328400000.0
2009-04-03 06:00:00,80.295,80.43,80.22,80.225,3237400000.0
2009-04-03 07:00:00,80.23,80.37,80.13,80.28,4220400000.0
2009-04-03 08:00:00,80.29,80.475,79.935,80.16,10762300000.0
2009-04-03 09:00:00,80.175,80.555,80.15,80.455,11647800000.0
2009-04-03 10:00:00,80.46,80.99,80.45,80.825,13767400000.0
2009-04-03 11:00:00,80.83,80.91,80.46,80.585,11551200000.0
2009-04-03 12:00:00,80.585,80.67,80.325,80.56,9784600000.0
2009-04-03 13:00:00,80.57,80.57,80.225,80.51,8858300000.0
2009-04-03 14:00:00,80.51,81.08,80.155,80.435,16575500000.0
2009-04-03 15:00:00,80.435,80.88,80.13,80.605,18154700000.0
2009-04-03 16:00:00,80.57,80.71,80.305,80.66,15682800001.0
2009-04-03 17:00:00,80.67,81.015,80.655,80.99,13449900000.0
2009-04-03 18:00:00,80.99,81.31,80.975,81.02,10927400000.0
2009-04-03 19:00:00,81.02,81.31,81.005,81.3,7234400000.0
2009-04-03 20:00:00,81.3,81.515,81.295,81.46,9935800000.0
2009-04-03 21:00:00,81.465,81.5,81.28,81.48,4795000000.0
2009-04-03 22:00:00,81.49,81.545,81.38,81.51,2608400000.0
2009-04-05 23:00:00,81.3,81.6,81.285,81.56,1028800000.0
2009-04-06 00:00:00,81.565,81.915,81.395,81.81,4270000000.0
2009-04-06 01:00:00,81.815,81.98,81.7,81.95,4555800000.0
2009-04-06 02:00:00,81.94,82.225,81.91,82.2,6911899999.0
2009-04-06 03:00:00,82.19,82.46,82.16,82.22,3754800000.0
2009-04-06 04:00:00,82.215,82.43,82.19,82.37,3809200000.0
2009-04-06 05:00:00,82.37,82.51,82.36,82.4,2391000000.0
2009-04-06 06:00:00,82.405,82.45,82.285,82.335,3609400000.0
2009-04-06 07:00:00,82.335,82.395,82.05,82.14,5877800000.0
2009-04-06 08:00:00,82.14,82.45,82.01,82.42,8628400000.0
2009-04-06 09:00:00,82.42,82.49,82.255,82.375,7518000000.0
2009-04-06 10:00:00,82.38,82.87,82.33,82.86,7580000000.0
2009-04-06 11:00:00,82.865,82.87,82.31,82.41,7462500000.0
2009-04-06 12:00:00,82.42,82.51,82.265,82.38,5223600000.0
2009-04-06 13:00:00,82.38,82.39,81.79,81.835,8999400000.0
2009-04-06 14:00:00,81.835,81.9,81.165,81.595,15868400000.0
2009-04-06 15:00:00,81.6,81.62,81.095,81.24,15245000000.0
2009-04-06 16:00:00,81.235,81.48,81.1,81.295,15409100000.0
2009-04-06 17:00:00,81.295,81.35,80.87,80.97,13815200000.0
2009-04-06 18:00:00,80.97,81.11,80.855,81.09,7821000000.0
2009-04-06 19:00:00,81.085,81.26,81.025,81.235,8112600000.0
2009-04-06 20:00:00,81.24,81.44,81.175,81.35,7291600000.0
2009-04-06 21:00:00,81.355,81.59,81.28,81.57,4770600000.0
2009-04-06 22:00:00,81.565,81.61,81.485,81.52,1979000000.0
2009-04-06 23:00:00,81.515,81.585,81.38,81.52,875700000.0
2009-04-07 00:00:00,81.52,81.56,81.25,81.28,1229500000.0
2009-04-07 01:00:00,81.285,81.4,80.62,80.62,4628500000.0
2009-04-07 02:00:00,80.63,80.89,80.35,80.72,5262500000.0
2009-04-07 03:00:00,80.71,81.1,80.69,81.04,3257600000.0
2009-04-07 04:00:00,81.045,81.07,80.775,80.9,3721400000.0
2009-04-07 05:00:00,80.9,80.9,80.69,80.77,4684200000.0
2009-04-07 06:00:00,80.77,81.065,80.695,81.03,5601900000.0
2009-04-07 07:00:00,81.025,81.04,80.59,80.845,4416700000.0
2009-04-07 08:00:00,80.845,81.24,80.785,81.155,9182000000.0
2009-04-07 09:00:00,81.16,81.25,80.81,81.025,11939200000.0
2009-04-07 10:00:00,81.025,81.08,80.635,80.71,12394700000.0
2009-04-07 11:00:00,80.705,80.84,80.475,80.615,13653200000.0
2009-04-07 12:00:00,80.63,80.66,80.025,80.12,16884300000.0
2009-04-07 13:00:00,80.125,80.47,80.075,80.355,10704800000.0
2009-04-07 14:00:00,80.355,80.77,80.3,80.665,10789400000.0
2009-04-07 15:00:00,80.64,80.72,80.455,80.66,14109100000.0
2009-04-07 16:00:00,80.655,81.21,80.645,81.21,15618900000.0
2009-04-07 17:00:00,81.21,81.73,81.1,81.59,15435700000.0
2009-04-07 18:00:00,81.595,81.61,81.18,81.26,8969900000.0
2009-04-07 19:00:00,81.26,81.315,80.94,81.12,7241600000.0
2009-04-07 20:00:00,81.12,81.27,81.085,81.16,6645200000.0
2009-04-07 21:00:00,81.155,81.31,81.035,81.08,6854700000.0
2009-04-07 22:00:00,81.08,81.17,80.98,81.12,1497500000.0
2009-04-07 23:00:00,81.121,81.25,81.074,81.25,817400000.0
2009-04-08 00:00:00,81.24,81.47,81.195,81.44,874200000.0
2009-04-08 01:00:00,81.44,81.45,81.305,81.36,1444600000.0
2009-04-08 02:00:00,81.36,81.44,80.88,81.01,4718700000.0
2009-04-08 03:00:00,81.015,81.08,80.85,80.91,5239600000.0
2009-04-08 04:00:00,80.91,80.94,80.38,80.47,7035700000.0
2009-04-08 05:00:00,80.47,80.63,80.36,80.48,5764200000.0
2009-04-08 06:00:00,80.485,80.66,80.43,80.48,4304000000.0
2009-04-08 07:00:00,80.475,80.55,80.21,80.25,5748700000.0
2009-04-08 08:00:00,80.25,80.31,79.925,80.15,11729699999.0
2009-04-08 09:00:00,80.14,80.395,80.045,80.235,13137600000.0
2009-04-08 10:00:00,80.235,80.54,80.095,80.515,8789600000.0
2009-04-08 11:00:00,80.52,80.855,80.485,80.505,11352400000.0
2009-04-08 12:00:00,80.505,80.94,80.395,80.895,11487000000.0
2009-04-08 13:00:00,80.9,81.07,80.65,80.66,8278200000.0
2009-04-08 14:00:00,80.655,81.445,80.64,81.36,14197200000.0
2009-04-08 15:00:00,81.36,81.43,81.16,81.2,13379000000.0
2009-04-08 16:00:00,81.195,81.26,80.605,80.755,19866400000.0
2009-04-08 17:00:00,80.76,81.0,80.725,80.885,15194600000.0
2009-04-08 18:00:00,80.895,80.955,80.7,80.77,10099000000.0
2009-04-08 19:00:00,80.77,80.825,80.55,80.65,7134400000.0
2009-04-08 20:00:00,80.645,80.645,80.2,80.53,12603200000.0
2009-04-08 21:00:00,80.53,80.62,80.32,80.53,5506400000.0
2009-04-08 22:00:00,80.53,80.77,80.5,80.65,3402400000.0
2009-04-08 23:00:00,80.65,80.71,80.617,80.67,888200000.0
2009-04-09 00:00:00,80.67,80.73,80.534,80.59,2361200000.0
2009-04-09 01:00:00,80.59,80.65,80.495,80.64,2441800000.0
2009-04-09 02:00:00,80.65,80.805,80.485,80.625,6769600000.0
2009-04-09 03:00:00,80.63,80.655,80.445,80.53,5782400000.0
2009-04-09 04:00:00,80.52,80.64,80.485,80.58,3774200000.0
2009-04-09 05:00:00,80.585,80.77,80.54,80.745,4495800000.0
2009-04-09 06:00:00,80.745,81.0,80.68,80.89,7671799999.0
2009-04-09 07:00:00,80.885,81.02,80.81,80.95,5379600000.0
2009-04-09 08:00:00,80.94,81.4,80.94,81.23,15593600000.0
2009-04-09 09:00:00,81.23,81.35,81.09,81.235,14770200000.0
2009-04-09 10:00:00,81.24,81.29,80.865,81.04,11669100000.0
2009-04-09 11:00:00,81.04,81.27,80.86,81.2,14861000000.0
2009-04-09 12:00:00,81.195,81.21,80.87,80.87,8899600000.0
2009-04-09 13:00:00,80.89,81.36,80.84,81.19,8273600000.0
2009-04-09 14:00:00,81.18,82.04,81.18,81.98,15376400000.0
2009-04-09 15:00:00,81.96,82.0,81.76,81.85,13528400000.0
2009-04-09 16:00:00,81.84,82.11,81.645,81.86,14317900000.0
2009-04-09 17:00:00,81.86,82.025,81.73,81.805,13001500000.0
2009-04-09 18:00:00,81.805,81.88,81.655,81.815,7015000000.0
2009-04-09 19:00:00,81.82,81.91,81.75,81.84,4905200000.0
2009-04-09 20:00:00,81.835,82.06,81.788,82.01,5814600000.0
2009-04-09 21:00:00,82.01,82.04,81.88,81.96,3510800000.0
2009-04-09 22:00:00,81.96,82.03,81.935,82.01,2636800000.0
2009-04-09 23:00:00,82.01,82.07,81.89,81.973,719800000.0
2009-04-10 00:00:00,81.975,82.07,81.9,81.98,1538200000.0
2009-04-10 01:00:00,81.98,82.16,81.98,82.11,3180600000.0
2009-04-10 02:00:00,82.11,82.14,81.905,82.04,3845000000.0
2009-04-10 03:00:00,82.04,82.06,81.725,81.77,3784200000.0
2009-04-10 04:00:00,81.77,81.92,81.745,81.81,2245200000.0
2009-04-10 05:00:00,81.81,81.88,81.78,81.8,2100400000.0
2009-04-10 06:00:00,81.81,81.9,81.705,81.9,2622200000.0
2009-04-10 07:00:00,81.9,81.93,81.86,81.92,1925800000.0
2009-04-10 08:00:00,81.925,81.93,81.77,81.84,2310700000.0
2009-04-10 09:00:00,81.84,81.96,81.79,81.81,1712400000.0
2009-04-10 10:00:00,81.82,81.95,81.81,81.84,1428100000.0
2009-04-10 11:00:00,81.84,81.845,81.705,81.715,826800000.0
2009-04-10 12:00:00,81.715,81.78,81.65,81.705,963400000.0
2009-04-10 13:00:00,81.7,81.79,81.61,81.67,922600000.0
2009-04-10 14:00:00,81.675,81.79,81.61,81.62,919800000.0
2009-04-10 15:00:00,81.625,81.735,81.57,81.73,1445200000.0
2009-04-10 16:00:00,81.76,81.85,81.675,81.85,840700000.0
2009-04-10 17:00:00,81.855,81.855,81.675,81.715,425600000.0
2009-04-10 18:00:00,81.705,81.715,81.55,81.595,1201800000.0
2009-04-10 19:00:00,81.595,81.643,81.54,81.585,383000000.0
2009-04-10 20:00:00,81.585,81.69,81.525,81.66,747000000.0
2009-04-10 21:00:00,81.66,81.705,81.625,81.64,269800000.0
2009-04-10 22:00:00,81.631,81.82,81.625,81.665,1242200000.0
2009-04-12 23:00:00,81.825,81.875,81.75,81.86,143400000.0
2009-04-13 00:00:00,81.865,81.89,81.765,81.81,1701400000.0
2009-04-13 01:00:00,81.82,81.865,81.715,81.805,1983600000.0
2009-04-13 02:00:00,81.8,81.805,81.58,81.8,3918400000.0
2009-04-13 03:00:00,81.8,81.95,81.74,81.87,3559600000.0
2009-04-13 04:00:00,81.87,81.9,81.83,81.88,2191800000.0
2009-04-13 05:00:00,81.88,81.92,81.81,81.84,1720600000.0
2009-04-13 06:00:00,81.84,81.99,81.82,81.99,1694800000.0
2009-04-13 07:00:00,81.99,81.99,81.85,81.91,1395400000.0
2009-04-13 08:00:00,81.9,82.055,81.89,82.045,3334800000.0
2009-04-13 09:00:00,82.05,82.25,82.015,82.115,4572000000.0
2009-04-13 10:00:00,82.11,82.225,82.05,82.095,4264400000.0
2009-04-13 11:00:00,82.101,82.17,81.955,81.965,1204800000.0
2009-04-13 12:00:00,81.95,82.145,81.94,82.015,2353400000.0
2009-04-13 13:00:00,82.01,82.29,81.995,82.25,3780500000.0
2009-04-13 14:00:00,82.24,82.31,82.11,82.205,9275600000.0
2009-04-13 15:00:00,82.205,82.24,81.49,81.58,10976600000.0
2009-04-13 16:00:00,81.58,81.88,81.575,81.84,10628800000.0
2009-04-13 17:00:00,81.84,82.03,81.735,81.97,11941200000.0
2009-04-13 18:00:00,81.98,81.98,81.75,81.83,5807600000.0
2009-04-13 19:00:00,81.83,82.08,81.775,82.02,5067800000.0
2009-04-13 20:00:00,82.01,82.18,81.965,82.03,4187000000.0
2009-04-13 21:00:00,82.03,82.28,81.87,82.04,6505700000.0
2009-04-13 22:00:00,82.03,82.2,81.86,82.015,4634200000.0
2009-04-13 23:00:00,82.015,82.07,81.96,81.98,823000000.0
2009-04-14 00:00:00,81.98,82.0,81.87,81.91,1811600000.0
2009-04-14 01:00:00,81.91,82.39,81.91,82.29,5615800000.0
2009-04-14 02:00:00,82.29,82.29,81.97,81.98,7165900001.0
2009-04-14 03:00:00,81.98,81.98,81.575,81.64,8654200000.0
2009-04-14 04:00:00,81.65,81.74,81.4,81.455,9246600000.0
2009-04-14 05:00:00,81.46,81.8,81.445,81.71,5404400000.0
2009-04-14 06:00:00,81.67,81.86,81.67,81.86,3192400000.0
2009-04-14 07:00:00,81.86,81.935,81.73,81.81,5690600000.0
2009-04-14 08:00:00,81.81,81.84,81.435,81.54,10219400000.0
2009-04-14 09:00:00,81.54,81.6,81.26,81.48,12566200000.0
2009-04-14 10:00:00,81.48,81.63,81.435,81.53,9015700000.0
2009-04-14 11:00:00,81.53,81.92,81.52,81.88,10495800000.0
2009-04-14 12:00:00,81.89,82.0,81.71,81.97,10396800000.0
2009-04-14 13:00:00,81.96,82.31,81.96,82.2,10688900000.0
2009-04-14 14:00:00,82.2,82.465,81.615,81.76,18184200000.0
2009-04-14 15:00:00,81.76,81.9,81.345,81.635,15360600001.0
2009-04-14 16:00:00,81.63,81.96,81.555,81.835,16957200000.0
2009-04-14 17:00:00,81.84,81.99,81.615,81.9,15685200000.0
2009-04-14 18:00:00,81.9,82.14,81.62,81.68,12255000000.0
2009-04-14 19:00:00,81.68,81.69,81.35,81.485,17230200001.0
2009-04-14 20:00:00,81.49,81.55,81.29,81.455,9086400000.0
2009-04-14 21:00:00,81.46,81.62,81.41,81.435,8193000000.0
2009-04-14 22:00:00,81.44,81.51,81.35,81.405,6214000000.0
2009-04-14 23:00:00,81.405,81.41,81.175,81.365,2735200000.0
2009-04-15 00:00:00,81.365,81.525,81.245,81.515,5915400000.0
2009-04-15 01:00:00,81.515,81.56,81.34,81.51,8648200000.0
2009-04-15 02:00:00,81.51,81.585,81.1,81.15,8026000000.0
2009-04-15 03:00:00,81.155,81.26,80.985,81.03,3742800000.0
2009-04-15 04:00:00,81.03,81.135,80.795,80.895,4488600000.0
2009-04-15 05:00:00,80.89,81.02,80.79,80.81,4234800001.0
2009-04-15 06:00:00,80.81,80.86,80.62,80.855,8324200007.0
2009-04-15 07:00:00,80.86,81.115,80.85,80.935,12162400000.0
2009-04-15 08:00:00,80.93,80.99,80.64,80.945,12792200000.0
2009-04-15 09:00:00,80.94,81.14,80.83,81.11,24780199999.0
2009-04-15 10:00:00,81.12,81.62,81.075,81.54,28614400000.0
2009-04-15 11:00:00,81.54,81.545,81.28,81.47,15909700000.0
2009-04-15 12:00:00,81.465,81.815,81.39,81.765,17084700001.0
2009-04-15 13:00:00,81.765,82.085,81.765,81.825,18618200001.0
2009-04-15 14:00:00,81.825,81.94,81.535,81.875,19198400000.0
2009-04-15 15:00:00,81.875,82.19,81.755,82.13,19127800001.0
2009-04-15 16:00:00,82.125,82.41,82.02,82.265,17518400000.0
2009-04-15 17:00:00,82.265,82.56,82.05,82.52,16638100000.0
2009-04-15 18:00:00,82.52,82.67,82.445,82.595,10171200000.0
2009-04-15 19:00:00,82.6,82.67,81.99,82.155,9234200000.0
2009-04-15 20:00:00,82.16,82.42,82.015,82.17,6213000000.0
2009-04-15 21:00:00,82.17,82.595,82.155,82.51,11127399998.0
2009-04-15 22:00:00,82.51,82.745,82.445,82.55,3292400000.0
2009-04-15 23:00:00,82.55,82.675,82.43,82.44,1190600000.0
2009-04-16 00:00:00,82.44,82.45,82.34,82.4,1889200000.0
2009-04-16 01:00:00,82.4,82.48,82.315,82.39,2907800000.0
2009-04-16 02:00:00,82.39,82.86,82.39,82.82,12009800000.0
2009-04-16 03:00:00,82.82,82.83,82.71,82.75,5590400001.0
2009-04-16 04:00:00,82.75,82.75,82.155,82.21,12270900001.0
2009-04-16 05:00:00,82.2,82.46,82.165,82.34,7489000000.0
2009-04-16 06:00:00,82.335,82.49,81.99,82.015,10348200000.0
2009-04-16 07:00:00,82.035,82.12,81.88,82.0,7466000000.0
2009-04-16 08:00:00,82.0,82.19,81.78,81.82,10770800000.0
2009-04-16 09:00:00,81.82,81.87,81.605,81.775,14292000000.0
2009-04-16 10:00:00,81.78,82.04,81.63,81.83,20771300000.0
2009-04-16 11:00:00,81.825,81.86,81.48,81.67,13022700000.0
2009-04-16 12:00:00,81.67,82.23,81.66,81.88,17220100000.0
2009-04-16 13:00:00,81.87,82.01,81.76,81.96,10783800000.0
2009-04-16 14:00:00,81.96,82.59,81.92,82.575,17152000000.0
2009-04-16 15:00:00,82.58,82.75,82.2,82.265,17234099999.0
2009-04-16 16:00:00,82.18,82.52,81.99,82.175,17289100000.0
2009-04-16 17:00:00,82.18,82.4,81.99,82.305,15502600000.0
2009-04-16 18:00:00,82.31,82.41,81.935,82.145,11435000000.0
2009-04-16 19:00:00,82.15,82.15,81.695,81.76,13730200000.0
2009-04-16 20:00:00,81.76,82.13,81.76,82.05,9164400000.0
2009-04-16 21:00:00,82.05,82.24,81.99,82.1,8799600000.0
2009-04-16 22:00:00,82.1,82.27,82.045,82.21,5007000000.0
2009-04-16 23:00:00,82.202,82.202,81.95,82.068,2551600000.0
2009-04-17 00:00:00,82.115,82.15,82.03,82.11,1112400000.0
2009-04-17 01:00:00,82.13,82.43,82.12,82.295,4280400000.0
2009-04-17 02:00:00,82.31,82.465,82.265,82.345,9803600013.0
2009-04-17 03:00:00,82.355,82.38,82.2,82.215,8693400016.0
2009-04-17 04:00:00,82.225,82.24,82.075,82.14,6043200000.0
2009-04-17 05:00:00,82.15,82.15,81.94,81.98,7051200000.0
2009-04-17 06:00:00,81.99,82.01,81.79,81.975,8557000001.0
2009-04-17 07:00:00,81.975,82.155,81.93,82.1,5727000000.0
2009-04-17 08:00:00,82.125,82.235,81.925,82.115,10371400009.0
2009-04-17 09:00:00,82.12,82.285,81.87,81.905,13843400017.0
2009-04-17 10:00:00,81.905,81.995,81.6,81.8,20152700031.0
2009-04-17 11:00:00,81.805,81.97,81.64,81.89,17265400017.0
2009-04-17 12:00:00,81.89,82.22,81.72,82.01,15766000022.0
2009-04-17 13:00:00,82.005,82.17,81.765,81.93,9100300003.0
2009-04-17 14:00:00,81.92,82.09,81.835,81.925,13056600006.0
2009-04-17 15:00:00,81.925,82.0,81.625,81.725,15564999996.0
2009-04-17 16:00:00,81.73,81.79,81.115,81.445,19668600028.0
2009-04-17 17:00:00,81.46,81.73,81.27,81.665,14942400013.0
2009-04-17 18:00:00,81.67,81.685,81.535,81.64,7841600000.0
2009-04-17 19:00:00,81.615,81.96,81.615,81.845,11197400000.0
2009-04-17 20:00:00,81.845,81.9,81.65,81.675,9716600000.0
2009-04-17 21:00:00,81.675,81.82,81.62,81.69,4668400000.0
2009-04-17 22:00:00,81.68,81.77,81.49,81.695,2323600000.0
2009-04-19 23:00:00,81.66,81.705,81.53,81.68,364800000.0
2009-04-20 00:00:00,81.67,81.845,81.61,81.835,1139200000.0
2009-04-20 01:00:00,81.835,81.905,81.655,81.665,4346600000.0
2009-04-20 02:00:00,81.665,81.805,81.415,81.495,21746700000.0
2009-04-20 03:00:00,81.49,81.54,81.08,81.175,22917800000.0
2009-04-20 04:00:00,81.175,81.25,81.01,81.01,15792999999.0
2009-04-20 05:00:00,81.02,81.29,81.01,81.24,8891599999.0
2009-04-20 06:00:00,81.24,81.39,81.225,81.37,3787000000.0
2009-04-20 07:00:00,81.365,81.41,81.25,81.285,7845700000.0
2009-04-20 08:00:00,81.29,81.34,81.15,81.285,6575600000.0
2009-04-20 09:00:00,81.285,81.305,81.04,81.075,10814900002.0
2009-04-20 10:00:00,81.085,81.2,80.83,80.85,14688200038.0
2009-04-20 11:00:00,80.85,80.86,80.46,80.505,15458600011.0
2009-04-20 12:00:00,80.5,80.52,80.24,80.315,14302600012.0
2009-04-20 13:00:00,80.31,80.46,80.145,80.18,15447000016.0
2009-04-20 14:00:00,80.18,80.21,79.59,79.965,21609500029.0
2009-04-20 15:00:00,79.965,80.34,79.6,79.605,19720600023.0
2009-04-20 16:00:00,79.6,79.74,79.465,79.67,21771400034.0
2009-04-20 17:00:00,79.67,79.77,79.565,79.635,15392600052.0
2009-04-20 18:00:00,79.635,79.64,79.245,79.305,12834399999.0
2009-04-20 19:00:00,79.305,79.37,78.995,79.18,9819000000.0
2009-04-20 20:00:00,79.18,79.19,78.98,79.025,10491799997.0
2009-04-20 21:00:00,79.025,79.19,78.96,78.98,8806800002.0
2009-04-20 22:00:00,78.99,79.09,78.945,78.945,2837600000.0
2009-04-20 23:00:00,78.965,79.12,78.95,79.105,896000000.0
2009-04-21 00:00:00,79.1,79.26,79.08,79.25,2125800000.0
2009-04-21 01:00:00,79.25,79.29,78.77,78.78,4532500000.0
2009-04-21 02:00:00,78.78,79.12,78.66,79.08,6892999999.0
2009-04-21 03:00:00,79.09,79.44,79.08,79.175,7944199998.0
2009-04-21 04:00:00,79.18,79.33,79.05,79.31,5101600000.0
2009-04-21 05:00:00,79.3,79.42,79.22,79.35,4142400000.0
2009-04-21 06:00:00,79.345,79.63,79.26,79.475,5153400000.0
2009-04-21 07:00:00,79.475,79.56,79.42,79.52,5933800000.0
2009-04-21 08:00:00,79.52,79.54,78.925,78.95,13389900005.0
2009-04-21 09:00:00,78.95,79.235,78.745,79.115,17313400008.0
2009-04-21 10:00:00,79.11,79.46,79.11,79.345,11682400004.0
2009-04-21 11:00:00,79.35,79.7,79.32,79.38,14546300004.0
2009-04-21 12:00:00,79.36,79.61,79.28,79.295,14636000018.0
2009-04-21 13:00:00,79.295,79.4,79.11,79.22,10136200001.0
2009-04-21 14:00:00,79.21,79.26,78.895,79.025,10235600001.0
2009-04-21 15:00:00,79.015,79.015,78.24,78.7,14630500000.0
2009-04-21 16:00:00,78.705,79.14,78.625,79.14,12438600001.0
2009-04-21 17:00:00,79.1,79.81,79.085,79.77,21091400003.0
2009-04-21 18:00:00,79.77,80.015,79.515,79.87,15842000001.0
2009-04-21 19:00:00,79.87,79.925,79.67,79.88,7802200000.0
2009-04-21 20:00:00,79.88,80.01,79.615,79.755,11075200000.0
2009-04-21 21:00:00,79.755,80.055,79.725,79.86,8010600000.0
2009-04-21 22:00:00,79.865,79.945,79.77,79.87,3120700000.0
2009-04-21 23:00:00,79.839,79.855,79.72,79.77,1734800000.0
2009-04-22 00:00:00,79.78,79.79,79.65,79.73,1289800000.0
2009-04-22 01:00:00,79.72,79.8,79.58,79.59,1981400000.0
2009-04-22 02:00:00,79.59,79.65,79.51,79.56,3416600000.0
2009-04-22 03:00:00,79.565,79.61,79.31,79.33,4736600000.0
2009-04-22 04:00:00,79.33,79.52,79.28,79.495,3721800000.0
2009-04-22 05:00:00,79.5,79.52,79.18,79.18,3427600000.0
2009-04-22 06:00:00,79.18,79.4,79.15,79.33,2961600000.0
2009-04-22 07:00:00,79.325,79.455,79.23,79.37,3597600000.0
2009-04-22 08:00:00,79.37,79.675,79.28,79.295,7386000000.0
2009-04-22 09:00:00,79.295,79.305,78.99,79.085,15412800007.0
2009-04-22 10:00:00,79.095,79.225,78.985,79.11,11884400003.0
2009-04-22 11:00:00,79.11,79.2,78.865,78.92,18197000017.0
2009-04-22 12:00:00,78.915,79.02,78.655,78.84,13197800007.0
2009-04-22 13:00:00,78.84,79.01,78.655,78.88,9495200000.0
2009-04-22 14:00:00,78.88,78.915,78.34,78.495,13884800002.0
2009-04-22 15:00:00,78.495,79.125,78.27,79.06,12404000000.0
2009-04-22 16:00:00,79.06,79.74,79.06,79.33,15205200001.0
2009-04-22 17:00:00,79.33,79.51,79.2,79.38,9758800000.0
2009-04-22 18:00:00,79.38,79.415,78.73,78.95,8793200000.0
2009-04-22 19:00:00,78.95,79.345,78.86,78.96,8708200000.0
2009-04-22 20:00:00,78.95,79.55,78.93,79.38,7817400000.0
2009-04-22 21:00:00,79.38,79.52,79.01,79.04,5746300000.0
2009-04-22 22:00:00,79.03,79.06,78.785,79.01,3237200000.0
2009-04-22 23:00:00,79.018,79.07,78.895,79.07,886400000.0
2009-04-23 00:00:00,79.07,79.245,79.055,79.2,1063800000.0
2009-04-23 01:00:00,79.2,79.245,79.01,79.1,2194600000.0
2009-04-23 02:00:00,79.1,79.25,78.825,78.89,5530800000.0
2009-04-23 03:00:00,78.89,78.89,78.655,78.775,5040300000.0
2009-04-23 04:00:00,78.78,78.91,78.735,78.745,3215200000.0
2009-04-23 05:00:00,78.755,78.79,78.63,78.75,3135200000.0
2009-04-23 06:00:00,78.76,78.92,78.755,78.89,3446800000.0
2009-04-23 07:00:00,78.89,79.33,78.885,79.27,8069000000.0
2009-04-23 08:00:00,79.27,79.38,79.085,79.13,9470600003.0
2009-04-23 09:00:00,79.13,79.235,79.02,79.12,10940900002.0
2009-04-23 10:00:00,79.12,79.535,79.1,79.395,12592900001.0
2009-04-23 11:00:00,79.395,79.64,79.205,79.58,17345800014.0
2009-04-23 12:00:00,79.58,79.64,79.39,79.485,9122200000.0
2009-04-23 13:00:00,79.49,79.82,79.435,79.56,11757200003.0
2009-04-23 14:00:00,79.56,79.81,79.36,79.65,12758000001.0
2009-04-23 15:00:00,79.64,79.68,79.285,79.475,14874100006.0
2009-04-23 16:00:00,79.485,80.205,79.175,79.74,16957200000.0
2009-04-23 17:00:00,79.735,79.87,79.51,79.625,12256599999.0
2009-04-23 18:00:00,79.62,79.74,79.55,79.68,5889800000.0
2009-04-23 19:00:00,79.68,80.03,79.68,80.0,7779800000.0
2009-04-23 20:00:00,80.005,80.13,79.835,79.87,9380000000.0
2009-04-23 21:00:00,79.89,80.025,79.59,80.0,9331200000.0
2009-04-23 22:00:00,79.99,80.155,79.9,80.07,3382600000.0
2009-04-23 23:00:00,80.058,80.24,80.01,80.065,2276000000.0
2009-04-24 00:00:00,80.065,80.09,79.92,79.99,1082300000.0
2009-04-24 01:00:00,79.99,80.005,79.8,79.82,1713400000.0
2009-04-24 02:00:00,79.825,79.91,79.675,79.73,4555800000.0
2009-04-24 03:00:00,79.73,79.83,79.65,79.695,3498000000.0
2009-04-24 04:00:00,79.7,79.72,79.305,79.39,7477600004.0
2009-04-24 05:00:00,79.39,79.545,79.38,79.52,3536800000.0
2009-04-24 06:00:00,79.52,79.53,79.155,79.235,4862200008.0
2009-04-24 07:00:00,79.235,79.44,79.19,79.36,6752600000.0
2009-04-24 08:00:00,79.365,79.42,79.03,79.12,14155600000.0
2009-04-24 09:00:00,79.125,79.48,79.0,79.385,16983000000.0
2009-04-24 10:00:00,79.38,79.705,79.29,79.32,15042400002.0
2009-04-24 11:00:00,79.31,79.595,79.31,79.505,18445300016.0
2009-04-24 12:00:00,79.51,79.67,79.5,79.65,14386000016.0
2009-04-24 13:00:00,79.665,79.81,79.46,79.51,12180200001.0
2009-04-24 14:00:00,79.5,79.815,79.46,79.71,7611200000.0
2009-04-24 15:00:00,79.71,80.235,79.705,80.115,15527599996.0
2009-04-24 16:00:00,80.125,80.495,79.965,80.425,12866800000.0
2009-04-24 17:00:00,80.44,80.585,80.18,80.25,15594999999.0
2009-04-24 18:00:00,80.27,80.335,80.05,80.05,12418800000.0
2009-04-24 19:00:00,80.07,80.185,79.975,80.135,12768200000.0
2009-04-24 20:00:00,80.13,80.365,79.98,80.33,16608800001.0
2009-04-24 21:00:00,80.335,80.41,80.155,80.27,7620199999.0
2009-04-24 22:00:00,80.27,80.325,80.12,80.295,3555800000.0
2009-04-26 23:00:00,79.86,79.97,79.755,79.935,444200000.0
2009-04-27 00:00:00,79.925,79.955,79.72,79.75,1470000000.0
2009-04-27 01:00:00,79.75,79.9,79.635,79.73,2782600000.0
2009-04-27 02:00:00,79.72,79.895,79.63,79.835,8690600000.0
2009-04-27 03:00:00,79.835,79.945,79.765,79.855,8322600000.0
2009-04-27 04:00:00,79.86,79.92,79.475,79.535,4596600000.0
2009-04-27 05:00:00,79.535,79.56,79.27,79.36,4448600000.0
2009-04-27 06:00:00,79.355,79.445,79.265,79.44,3918800000.0
2009-04-27 07:00:00,79.43,79.585,79.415,79.495,6122600000.0
2009-04-27 08:00:00,79.495,79.495,79.25,79.31,8556400000.0
2009-04-27 09:00:00,79.31,79.66,79.2,79.505,11709200000.0
2009-04-27 10:00:00,79.505,79.525,79.25,79.325,12746000010.0
2009-04-27 11:00:00,79.325,79.44,79.205,79.325,11942800009.0
2009-04-27 12:00:00,79.325,79.5,79.215,79.345,13461400020.0
2009-04-27 13:00:00,79.345,79.67,79.3,79.535,11348800000.0
2009-04-27 14:00:00,79.53,79.725,79.415,79.675,11289000001.0
2009-04-27 15:00:00,79.675,79.995,79.655,79.76,14713000001.0
2009-04-27 16:00:00,79.76,79.96,79.55,79.865,16183199999.0
2009-04-27 17:00:00,79.865,79.985,79.69,79.77,12286600001.0
2009-04-27 18:00:00,79.77,79.945,79.505,79.53,10626800000.0
2009-04-27 19:00:00,79.535,79.555,79.135,79.21,20247200001.0
2009-04-27 20:00:00,79.215,79.335,79.14,79.3,12732500001.0
2009-04-27 21:00:00,79.3,79.56,79.235,79.34,10202200000.0
2009-04-27 22:00:00,79.37,79.48,79.24,79.25,3990600000.0
2009-04-27 23:00:00,79.225,79.34,79.11,79.31,1752200000.0
2009-04-28 00:00:00,79.32,79.405,79.1,79.19,1849400000.0
2009-04-28 01:00:00,79.185,79.25,78.98,79.08,3837400000.0
2009-04-28 02:00:00,79.07,79.33,79.0,79.27,7298200000.0
2009-04-28 03:00:00,79.28,79.36,79.16,79.31,3766800000.0
2009-04-28 04:00:00,79.31,79.31,78.96,79.01,3970800000.0
2009-04-28 05:00:00,79.0,79.085,78.85,79.015,4137900000.0
2009-04-28 06:00:00,79.015,79.015,78.5,78.59,6700500000.0
2009-04-28 07:00:00,78.59,78.78,78.415,78.48,8395700000.0
2009-04-28 08:00:00,78.48,78.535,78.04,78.21,18814600014.0
2009-04-28 09:00:00,78.205,78.59,78.18,78.425,24164400027.0
2009-04-28 10:00:00,78.425,78.585,78.385,78.445,16505000000.0
2009-04-28 11:00:00,78.45,78.59,78.41,78.555,17014400009.0
2009-04-28 12:00:00,78.555,78.73,78.44,78.52,24168800028.0
2009-04-28 13:00:00,78.525,78.795,78.5,78.6,21983800004.0
2009-04-28 14:00:00,78.6,78.72,78.51,78.665,12401500001.0
2009-04-28 15:00:00,78.655,78.985,78.46,78.85,18742799997.0
2009-04-28 16:00:00,78.845,79.405,78.845,79.14,22779800001.0
2009-04-28 17:00:00,79.135,79.185,78.74,78.835,9555100000.0
2009-04-28 18:00:00,78.84,78.99,78.795,78.95,8723600000.0
2009-04-28 19:00:00,78.945,79.235,78.88,79.035,12232900004.0
2009-04-28 20:00:00,79.035,79.19,79.03,79.085,11011000002.0
2009-04-28 21:00:00,79.09,79.16,78.885,79.01,6912400000.0
2009-04-28 22:00:00,79.01,79.135,78.905,79.06,6729300000.0
2009-04-28 23:00:00,79.042,79.09,78.925,78.98,1224000000.0
2009-04-29 00:00:00,78.97,79.15,78.966,79.09,1686200000.0
2009-04-29 01:00:00,79.09,79.14,78.98,79.06,1744100000.0
2009-04-29 02:00:00,79.065,79.59,79.02,79.56,5196200000.0
2009-04-29 03:00:00,79.55,79.705,79.52,79.52,3348600000.0
2009-04-29 04:00:00,79.525,79.59,79.39,79.575,3565200000.0
2009-04-29 05:00:00,79.575,79.94,79.57,79.835,3731800000.0
2009-04-29 06:00:00,79.84,79.855,79.655,79.68,2894200000.0
2009-04-29 07:00:00,79.68,79.855,79.615,79.79,2504200000.0
2009-04-29 08:00:00,79.79,79.935,79.68,79.715,7781600000.0
2009-04-29 09:00:00,79.71,79.845,79.6,79.765,12552000001.0
2009-04-29 10:00:00,79.76,80.315,79.755,80.185,10340500000.0
2009-04-29 11:00:00,80.185,80.68,80.105,80.535,15850600002.0
2009-04-29 12:00:00,80.53,80.64,80.35,80.36,12708400000.0
2009-04-29 13:00:00,80.365,80.565,80.225,80.51,8888700000.0
2009-04-29 14:00:00,80.51,80.66,80.19,80.34,11489600000.0
2009-04-29 15:00:00,80.335,80.6,80.195,80.535,9904600000.0
2009-04-29 16:00:00,80.54,80.775,80.385,80.64,9845000000.0
2009-04-29 17:00:00,80.64,80.865,80.51,80.74,8957600000.0
2009-04-29 18:00:00,80.74,80.825,80.615,80.66,5736800000.0
2009-04-29 19:00:00,80.655,80.815,80.655,80.74,4782200000.0
2009-04-29 20:00:00,80.74,81.49,80.62,81.34,12750800000.0
2009-04-29 21:00:00,81.345,81.35,80.84,81.01,5297600000.0
2009-04-29 22:00:00,81.01,81.26,80.97,81.165,3255600000.0
2009-04-29 23:00:00,81.165,81.165,80.935,81.03,1260400000.0
2009-04-30 00:00:00,81.03,81.105,80.945,80.99,1400200000.0
2009-04-30 01:00:00,80.99,81.16,80.925,81.14,1708400000.0
2009-04-30 02:00:00,81.15,81.57,81.12,81.43,6426800000.0
2009-04-30 03:00:00,81.43,81.52,81.285,81.48,4356200000.0
2009-04-30 04:00:00,81.48,81.535,81.31,81.505,4300900000.0
2009-04-30 05:00:00,81.5,81.6,81.265,81.33,5309100000.0
2009-04-30 06:00:00,81.335,81.375,80.98,81.26,6615700000.0
2009-04-30 07:00:00,81.26,81.36,81.09,81.34,5008500000.0
2009-04-30 08:00:00,81.335,81.835,81.265,81.8,8915299999.0
2009-04-30 09:00:00,81.8,82.24,81.765,82.215,15502700000.0
2009-04-30 10:00:00,82.215,82.35,81.99,82.17,16244000003.0
2009-04-30 11:00:00,82.165,82.33,81.92,82.225,18472100002.0
2009-04-30 12:00:00,82.23,82.815,82.22,82.365,19240200003.0
2009-04-30 13:00:00,82.365,82.76,82.235,82.7,11676000000.0
2009-04-30 14:00:00,82.695,82.7,82.36,82.465,12457800000.0
2009-04-30 15:00:00,82.455,82.61,82.25,82.32,19260600001.0
2009-04-30 16:00:00,82.34,82.865,82.09,82.79,17537500002.0
2009-04-30 17:00:00,82.79,83.05,82.545,82.695,17954000000.0
2009-04-30 18:00:00,82.705,83.03,82.47,82.61,14197100000.0
2009-04-30 19:00:00,82.61,82.685,82.33,82.64,11117900000.0
2009-04-30 20:00:00,82.64,82.76,82.55,82.705,9078800000.0
2009-04-30 21:00:00,82.715,82.74,82.37,82.64,8224600000.0
2009-04-30 22:00:00,82.65,82.705,82.53,82.685,3518600000.0
2009-04-30 23:00:00,82.66,82.66,82.47,82.505,1106400000.0
2009-05-01 00:00:00,82.52,82.64,82.475,82.635,1209600000.0
2009-05-01 01:00:00,82.63,82.93,82.615,82.85,1775600000.0
2009-05-01 02:00:00,82.85,83.245,82.79,82.93,8252800000.0
2009-05-01 03:00:00,82.92,82.98,82.735,82.74,4799600000.0
2009-05-01 04:00:00,82.74,83.03,82.73,82.98,4521400000.0
2009-05-01 05:00:00,82.96,82.97,82.84,82.89,2285200000.0
2009-05-01 06:00:00,82.89,82.9,82.755,82.83,2354600000.0
2009-05-01 07:00:00,82.83,82.97,82.745,82.87,4616600000.0
2009-05-01 08:00:00,82.87,83.285,82.835,83.155,6246000000.0
2009-05-01 09:00:00,83.155,83.53,83.155,83.445,8369199999.0
2009-05-01 10:00:00,83.44,83.925,83.315,83.79,13442800001.0
2009-05-01 11:00:00,83.79,83.79,83.56,83.615,6409900000.0
2009-05-01 12:00:00,83.615,83.905,83.59,83.875,9707300002.0
2009-05-01 13:00:00,83.875,83.895,83.59,83.63,7153400000.0
2009-05-01 14:00:00,83.64,83.91,83.535,83.71,7723200000.0
2009-05-01 15:00:00,83.705,83.71,83.33,83.575,8172000000.0
2009-05-01 16:00:00,83.585,83.68,82.86,83.42,8860000000.0
2009-05-01 17:00:00,83.425,83.855,83.335,83.605,6289400000.0
2009-05-01 18:00:00,83.6,83.78,83.39,83.64,6270200000.0
2009-05-01 19:00:00,83.65,83.99,83.64,83.905,4948600000.0
2009-05-01 20:00:00,83.9,83.975,83.795,83.92,3866400000.0
2009-05-01 21:00:00,83.915,83.93,83.64,83.7,2679400000.0
2009-05-01 22:00:00,83.695,83.8,83.48,83.56,2258000000.0
2009-05-04 00:00:00,83.591,83.965,83.509,83.912,1097600000.0
2009-05-04 01:00:00,83.916,83.958,83.81,83.89,1117200000.0
2009-05-04 02:00:00,83.885,84.1,83.785,84.0,4584200000.0
2009-05-04 03:00:00,84.005,84.185,83.98,84.15,6626400000.0
2009-05-04 04:00:00,84.15,84.26,84.075,84.235,3858800000.0
2009-05-04 05:00:00,84.235,84.345,84.15,84.16,6645600000.0
2009-05-04 06:00:00,84.16,84.215,84.07,84.195,5184200000.0
2009-05-04 07:00:00,84.195,84.21,84.065,84.09,7996800000.0
2009-05-04 08:00:00,84.095,84.29,84.04,84.235,5628000006.0
2009-05-04 09:00:00,84.23,84.27,84.14,84.23,4168800001.0
2009-05-04 10:00:00,84.23,84.29,83.89,83.945,11248200004.0
2009-05-04 11:00:00,83.94,84.105,83.88,83.895,6204200003.0
2009-05-04 12:00:00,83.89,83.91,83.485,83.51,7868800001.0
2009-05-04 13:00:00,83.51,83.75,83.435,83.725,7057800002.0
2009-05-04 14:00:00,83.72,84.09,83.65,84.07,7150399999.0
2009-05-04 15:00:00,84.075,84.395,83.99,84.295,12251400000.0
2009-05-04 16:00:00,84.305,84.55,84.285,84.305,20653400003.0
2009-05-04 17:00:00,84.305,84.385,83.985,84.13,13903000002.0
2009-05-04 18:00:00,84.125,84.19,83.78,83.91,9815800000.0
2009-05-04 19:00:00,83.91,84.19,83.905,84.125,4672800000.0
2009-05-04 20:00:00,84.12,84.15,83.915,84.0,5031400000.0
2009-05-04 21:00:00,84.0,84.31,83.9,84.295,4128200000.0
2009-05-04 22:00:00,84.295,84.4,84.14,84.245,3106000000.0
2009-05-04 23:00:00,84.228,84.4,84.139,84.36,998400000.0
2009-05-05 00:00:00,84.37,84.38,84.21,84.26,805800000.0
2009-05-05 01:00:00,84.25,84.295,84.18,84.235,1860400000.0
2009-05-05 02:00:00,84.275,84.34,84.115,84.12,3849200000.0
2009-05-05 03:00:00,84.12,84.175,84.1,84.115,2400000000.0
2009-05-05 04:00:00,84.115,84.21,84.075,84.205,2149200000.0
2009-05-05 05:00:00,84.2,84.225,83.94,83.98,2449800000.0
2009-05-05 06:00:00,83.97,84.12,83.92,83.99,3706600000.0
2009-05-05 07:00:00,83.99,84.115,83.945,84.1,5302600000.0
2009-05-05 08:00:00,84.105,84.3,84.02,84.12,13748200008.0
2009-05-05 09:00:00,84.125,84.24,84.055,84.095,11740600012.0
2009-05-05 10:00:00,84.1,84.555,84.1,84.48,14890400010.0
2009-05-05 11:00:00,84.48,84.705,84.43,84.6,18162200002.0
2009-05-05 12:00:00,84.6,84.645,84.485,84.63,17014300009.0
2009-05-05 13:00:00,84.63,84.65,84.195,84.35,23186200030.0
2009-05-05 14:00:00,84.355,84.62,84.215,84.38,29091000010.0
2009-05-05 15:00:00,84.375,84.555,84.195,84.325,29701200009.0
2009-05-05 16:00:00,84.345,84.525,83.905,83.955,33767000022.0
2009-05-05 17:00:00,83.96,84.08,83.865,83.98,26160600001.0
2009-05-05 18:00:00,83.99,84.12,83.895,83.915,16654400020.0
2009-05-05 19:00:00,83.905,84.24,83.89,84.21,18316400000.0
2009-05-05 20:00:00,84.21,84.33,83.93,84.18,19539200000.0
2009-05-05 21:00:00,84.18,84.245,84.03,84.16,15936600000.0
2009-05-05 22:00:00,84.15,84.255,84.06,84.07,7154900000.0
2009-05-05 23:00:00,84.069,84.155,84.05,84.06,2187700000.0
2009-05-06 00:00:00,84.07,84.235,84.07,84.22,3327800000.0
2009-05-06 01:00:00,84.2,84.22,83.89,83.9,12712200000.0
2009-05-06 02:00:00,83.91,83.955,83.77,83.83,8822000000.0
2009-05-06 03:00:00,83.83,83.845,83.14,83.15,22178300000.0
2009-05-06 04:00:00,83.16,83.45,83.05,83.385,14483000000.0
2009-05-06 05:00:00,83.39,83.395,83.075,83.22,12142800000.0
2009-05-06 06:00:00,83.22,83.225,82.95,83.2,14343600000.0
2009-05-06 07:00:00,83.21,83.485,83.195,83.445,16610199999.0
2009-05-06 08:00:00,83.44,83.45,83.225,83.255,11379600003.0
2009-05-06 09:00:00,83.26,83.83,83.245,83.73,18937400008.0
2009-05-06 10:00:00,83.73,83.885,83.65,83.7,20964200018.0
2009-05-06 11:00:00,83.695,83.775,83.25,83.3,21536300006.0
2009-05-06 12:00:00,83.31,83.45,83.185,83.335,12412000007.0
2009-05-06 13:00:00,83.325,83.46,83.075,83.43,10940200003.0
2009-05-06 14:00:00,83.43,84.46,83.415,84.11,20805200007.0
2009-05-06 15:00:00,84.11,84.345,84.045,84.235,16817200005.0
2009-05-06 16:00:00,84.23,84.38,83.84,83.96,16095000007.0
2009-05-06 17:00:00,83.96,84.125,83.845,84.07,12715900000.0
2009-05-06 18:00:00,84.065,84.175,83.94,84.065,10590000003.0
2009-05-06 19:00:00,84.05,84.23,83.82,84.185,13002200001.0
2009-05-06 20:00:00,84.19,84.305,84.07,84.23,8178400000.0
2009-05-06 21:00:00,84.23,84.3,84.09,84.255,10533000000.0
2009-05-06 22:00:00,84.26,84.325,84.14,84.315,6221200000.0
2009-05-06 23:00:00,84.303,84.4,84.25,84.32,1996300000.0
2009-05-07 00:00:00,84.32,84.38,84.22,84.34,3665600000.0
2009-05-07 01:00:00,84.34,84.53,84.34,84.51,2935900000.0
2009-05-07 02:00:00,84.52,84.7,84.37,84.4,6285600000.0
2009-05-07 03:00:00,84.395,84.81,84.335,84.695,6425800000.0
2009-05-07 04:00:00,84.69,84.825,84.61,84.64,3556400000.0
2009-05-07 05:00:00,84.625,84.63,84.435,84.435,3969000000.0
2009-05-07 06:00:00,84.44,84.62,84.4,84.56,4831200000.0
2009-05-07 07:00:00,84.55,84.675,84.49,84.67,6870800000.0
2009-05-07 08:00:00,84.66,84.755,84.46,84.6,16006400006.0
2009-05-07 09:00:00,84.59,84.73,84.395,84.715,14042000009.0
2009-05-07 10:00:00,84.725,84.785,84.54,84.69,16128000005.0
2009-05-07 11:00:00,84.69,85.08,84.62,84.92,18196100007.0
2009-05-07 12:00:00,84.91,85.06,84.875,84.93,13996800005.0
2009-05-07 13:00:00,84.93,85.345,84.86,85.19,14643200004.0
2009-05-07 14:00:00,85.195,85.38,85.05,85.055,19982300005.0
2009-05-07 15:00:00,85.065,85.22,84.73,84.73,19125800002.0
2009-05-07 16:00:00,84.73,84.745,84.22,84.55,13073600001.0
2009-05-07 17:00:00,84.56,84.585,84.225,84.5,8613400000.0
2009-05-07 18:00:00,84.5,84.775,84.42,84.63,8195400006.0
2009-05-07 19:00:00,84.64,84.7,84.22,84.29,11903000000.0
2009-05-07 20:00:00,84.295,84.435,84.14,84.33,10109400000.0
2009-05-07 21:00:00,84.33,84.46,84.23,84.46,10925800000.0
2009-05-07 22:00:00,84.46,84.73,84.39,84.69,7230600000.0
2009-05-07 23:00:00,84.678,84.9,84.64,84.84,2798800000.0
2009-05-08 00:00:00,84.845,84.85,84.61,84.67,2232000000.0
2009-05-08 01:00:00,84.665,84.78,84.595,84.7,3657200000.0
2009-05-08 02:00:00,84.7,84.895,84.655,84.73,10534400000.0
2009-05-08 03:00:00,84.725,84.765,84.6,84.605,4870200000.0
2009-05-08 04:00:00,84.6,84.62,84.465,84.475,2970000000.0
2009-05-08 05:00:00,84.475,84.615,84.425,84.595,3578000000.0
2009-05-08 06:00:00,84.595,84.84,84.475,84.75,3837200000.0
2009-05-08 07:00:00,84.75,84.955,84.745,84.895,6937100000.0
2009-05-08 08:00:00,84.9,85.095,84.735,85.07,11353700003.0
2009-05-08 09:00:00,85.07,85.24,84.94,85.05,15962600009.0
2009-05-08 10:00:00,85.05,85.22,85.045,85.12,13610700002.0
2009-05-08 11:00:00,85.12,85.25,85.06,85.08,10517800004.0
2009-05-08 12:00:00,85.07,85.66,85.065,85.485,16139400004.0
2009-05-08 13:00:00,85.5,85.825,85.43,85.57,14956599998.0
2009-05-08 14:00:00,85.57,85.73,85.345,85.44,17022500006.0
2009-05-08 15:00:00,85.435,85.82,85.4,85.62,17305800011.0
2009-05-08 16:00:00,85.625,85.71,85.175,85.18,19156500001.0
2009-05-08 17:00:00,85.18,85.49,85.12,85.47,13706000005.0
2009-05-08 18:00:00,85.47,85.51,85.34,85.36,11479800004.0
2009-05-08 19:00:00,85.37,85.58,85.365,85.52,13095200000.0
2009-05-08 20:00:00,85.52,85.59,85.38,85.43,4982200000.0
2009-05-08 21:00:00,85.44,85.67,85.42,85.645,5722000000.0
2009-05-08 22:00:00,85.65,85.69,85.445,85.555,4965900000.0
2009-05-10 23:00:00,85.615,85.885,85.615,85.82,960600000.0
2009-05-11 00:00:00,85.82,85.875,85.59,85.735,4022800000.0
2009-05-11 01:00:00,85.75,85.91,85.72,85.815,3870800000.0
2009-05-11 02:00:00,85.83,85.875,85.57,85.605,10383400000.0
2009-05-11 03:00:00,85.605,85.615,85.415,85.46,8397600000.0
2009-05-11 04:00:00,85.46,85.675,85.42,85.58,5901800000.0
2009-05-11 05:00:00,85.57,85.595,85.392,85.415,1314800000.0
2009-05-11 06:00:00,85.426,85.704,85.411,85.665,495600000.0
2009-05-11 07:00:00,85.677,85.766,85.544,85.557,504000000.0
2009-05-11 08:00:00,85.55,85.81,85.544,85.763,504000000.0
2009-05-11 09:00:00,85.756,85.814,85.295,85.455,13317800003.0
2009-05-11 10:00:00,85.45,85.53,84.865,85.13,11937000009.0
2009-05-11 11:00:00,85.13,85.2,84.63,84.775,17841800009.0
2009-05-11 12:00:00,84.775,84.93,84.715,84.755,11666600003.0
2009-05-11 13:00:00,84.755,84.85,84.625,84.73,10525000003.0
2009-05-11 14:00:00,84.73,84.91,84.37,84.43,15915400001.0
2009-05-11 15:00:00,84.44,84.445,83.955,83.975,19477200005.0
2009-05-11 16:00:00,83.98,84.325,83.955,84.185,13745600002.0
2009-05-11 17:00:00,84.18,84.26,84.03,84.07,8820800000.0
2009-05-11 18:00:00,84.055,84.1,83.885,83.9,9394800004.0
2009-05-11 19:00:00,83.9,84.07,83.795,83.94,6984200000.0
2009-05-11 20:00:00,83.94,84.03,83.875,83.89,6653600002.0
2009-05-11 21:00:00,83.89,83.91,83.56,83.57,7243600000.0
2009-05-11 22:00:00,83.57,83.67,83.41,83.505,5731250000.0
2009-05-11 23:00:00,83.492,83.725,83.4,83.405,1788600001.0
2009-05-12 00:00:00,83.43,83.77,83.415,83.69,1306000000.0
2009-05-12 01:00:00,83.68,83.83,83.655,83.74,2689800000.0
2009-05-12 02:00:00,83.74,83.79,83.59,83.62,9335400000.0
2009-05-12 03:00:00,83.605,83.64,83.17,83.295,11228400000.0
2009-05-12 04:00:00,83.3,83.66,83.285,83.57,7608300000.0
2009-05-12 05:00:00,83.57,83.73,83.535,83.535,6643000000.0
2009-05-12 06:00:00,83.54,83.605,83.465,83.49,4175000000.0
2009-05-12 07:00:00,83.495,83.605,83.435,83.545,4302800000.0
2009-05-12 08:00:00,83.555,83.58,83.395,83.55,9162800003.0
2009-05-12 09:00:00,83.55,84.03,83.55,83.995,13374300000.0
2009-05-12 10:00:00,83.995,84.305,83.84,84.11,15426600003.0
2009-05-12 11:00:00,84.1,84.325,84.07,84.21,12445200003.0
2009-05-12 12:00:00,84.195,84.29,83.66,83.685,13994200004.0
2009-05-12 13:00:00,83.68,83.785,83.545,83.77,10658600006.0
2009-05-12 14:00:00,83.77,83.985,83.67,83.895,15755600001.0
2009-05-12 15:00:00,83.895,83.935,83.09,83.23,14778500000.0
2009-05-12 16:00:00,83.23,83.23,82.66,82.92,17407500001.0
2009-05-12 17:00:00,82.92,83.03,82.62,82.745,15273600001.0
2009-05-12 18:00:00,82.745,82.81,82.365,82.405,11552200000.0
2009-05-12 19:00:00,82.41,82.66,82.345,82.5,11023400005.0
2009-05-12 20:00:00,82.495,83.015,82.435,82.95,8386200003.0
2009-05-12 21:00:00,82.94,83.135,82.88,82.92,8525400000.0
2009-05-12 22:00:00,82.915,83.04,82.84,82.93,3102000000.0
2009-05-12 23:00:00,82.925,82.97,82.84,82.89,1222200000.0
2009-05-13 00:00:00,82.88,83.225,82.86,83.08,1613000000.0
2009-05-13 01:00:00,83.08,83.1,82.795,83.04,7359600000.0
2009-05-13 02:00:00,83.045,83.09,82.67,82.73,10428600000.0
2009-05-13 03:00:00,82.73,83.045,82.65,83.035,10221200000.0
2009-05-13 04:00:00,83.04,83.095,82.99,83.04,5445800000.0
2009-05-13 05:00:00,83.035,83.08,82.94,83.055,3287600000.0
2009-05-13 06:00:00,83.055,83.29,83.055,83.29,6646200000.0
2009-05-13 07:00:00,83.29,83.56,83.22,83.435,8608400000.0
2009-05-13 08:00:00,83.43,83.485,83.3,83.36,7639700000.0
2009-05-13 09:00:00,83.37,83.43,82.875,83.29,12769400003.0
2009-05-13 10:00:00,83.29,83.34,82.99,83.205,11806800000.0
2009-05-13 11:00:00,83.205,83.34,82.61,82.655,8028400000.0
2009-05-13 12:00:00,82.66,83.235,82.56,82.845,16439200002.0
2009-05-13 13:00:00,82.845,83.075,82.32,82.405,17785000008.0
2009-05-13 14:00:00,82.41,82.875,82.195,82.755,18440400000.0
2009-05-13 15:00:00,82.76,82.84,82.18,82.43,19911100005.0
2009-05-13 16:00:00,82.435,82.795,82.27,82.305,17982600000.0
2009-05-13 17:00:00,82.305,82.39,81.8,81.92,17441000003.0
2009-05-13 18:00:00,81.92,82.23,81.92,81.995,11667000004.0
2009-05-13 19:00:00,81.995,82.03,81.555,81.74,14714000007.0
2009-05-13 20:00:00,81.745,81.75,81.205,81.295,15047400007.0
2009-05-13 21:00:00,81.29,81.32,80.9,81.03,12991800000.0
2009-05-13 22:00:00,81.03,81.185,80.985,81.15,5033200000.0
2009-05-13 23:00:00,81.141,81.31,81.136,81.15,1164100000.0
2009-05-14 00:00:00,81.15,81.23,80.975,81.15,1432200000.0
2009-05-14 01:00:00,81.16,81.375,81.01,81.17,4348000000.0
2009-05-14 02:00:00,81.175,81.485,81.06,81.425,16902800000.0
2009-05-14 03:00:00,81.43,81.64,81.34,81.39,12996600000.0
2009-05-14 04:00:00,81.39,81.505,81.185,81.22,5851200000.0
2009-05-14 05:00:00,81.22,81.245,81.105,81.205,5562800000.0
2009-05-14 06:00:00,81.205,81.415,81.12,81.375,5761800000.0
2009-05-14 07:00:00,81.375,81.495,81.31,81.39,8039300000.0
2009-05-14 08:00:00,81.39,81.64,81.27,81.33,15806800006.0
2009-05-14 09:00:00,81.335,81.535,81.04,81.5,18504600001.0
2009-05-14 10:00:00,81.495,81.68,81.27,81.305,16287600005.0
2009-05-14 11:00:00,81.31,81.51,81.14,81.275,14885200009.0
2009-05-14 12:00:00,81.27,81.33,80.835,81.055,23564200004.0
2009-05-14 13:00:00,81.055,81.32,80.92,81.23,19771200000.0
2009-05-14 14:00:00,81.23,81.405,80.825,81.235,23064800001.0
2009-05-14 15:00:00,81.24,81.79,81.215,81.455,20881200009.0
2009-05-14 16:00:00,81.455,81.67,81.11,81.24,16600600000.0
2009-05-14 17:00:00,81.235,81.56,81.205,81.525,13596400001.0
2009-05-14 18:00:00,81.53,81.67,81.46,81.48,10227600013.0
2009-05-14 19:00:00,81.48,81.54,81.33,81.435,6243200002.0
2009-05-14 20:00:00,81.435,81.99,81.36,81.8,9552000000.0
2009-05-14 21:00:00,81.795,81.915,81.7,81.755,7309000000.0
2009-05-14 22:00:00,81.755,81.955,81.745,81.9,3036800000.0
2009-05-14 23:00:00,81.895,82.155,81.795,81.94,1684300000.0
2009-05-15 00:00:00,81.93,82.145,81.93,82.03,1891200000.0
2009-05-15 01:00:00,82.03,82.065,81.89,81.94,2247200000.0
2009-05-15 02:00:00,81.94,82.155,81.87,81.93,7900600000.0
2009-05-15 03:00:00,81.94,81.975,81.69,81.805,6804200000.0
2009-05-15 04:00:00,81.805,81.98,81.805,81.89,5074200000.0
2009-05-15 05:00:00,81.895,82.025,81.855,81.95,3802800000.0
2009-05-15 06:00:00,81.95,81.97,81.855,81.89,3042800000.0
2009-05-15 07:00:00,81.89,81.945,81.735,81.86,5816800000.0
2009-05-15 08:00:00,81.855,81.87,81.13,81.315,21065600018.0
2009-05-15 09:00:00,81.31,81.345,80.96,81.29,17555400017.0
2009-05-15 10:00:00,81.29,81.465,81.08,81.1,14614600004.0
2009-05-15 11:00:00,81.09,81.23,80.795,80.86,19015400008.0
2009-05-15 12:00:00,80.86,80.89,80.61,80.845,9918400000.0
2009-05-15 13:00:00,80.845,81.04,80.73,80.84,11555400001.0
2009-05-15 14:00:00,80.84,81.34,80.755,81.225,17282999998.0
2009-05-15 15:00:00,81.24,81.8,81.19,81.67,18647700002.0
2009-05-15 16:00:00,81.67,81.86,81.42,81.56,17581000003.0
2009-05-15 17:00:00,81.56,81.655,80.54,80.7,19031600001.0
2009-05-15 18:00:00,80.695,81.08,80.535,80.56,10926200006.0
2009-05-15 19:00:00,80.555,80.835,80.435,80.735,9698600002.0
2009-05-15 20:00:00,80.735,80.75,80.495,80.58,5229600001.0
2009-05-15 21:00:00,80.58,80.76,80.515,80.64,4824200000.0
2009-05-15 22:00:00,80.64,80.815,80.54,80.805,2554399999.0
2009-05-17 23:00:00,80.49,80.61,80.385,80.61,305800000.0
2009-05-18 00:00:00,80.61,80.73,80.51,80.71,1543400000.0
2009-05-18 01:00:00,80.71,80.815,80.545,80.56,5817700013.0
2009-05-18 02:00:00,80.56,80.585,80.19,80.39,10810399996.0
2009-05-18 03:00:00,80.39,80.525,80.13,80.19,9038699998.0
2009-05-18 04:00:00,80.19,80.365,80.105,80.365,6862499999.0
2009-05-18 05:00:00,80.365,80.45,80.27,80.365,6912299997.0
2009-05-18 06:00:00,80.365,80.455,80.35,80.38,4613700000.0
2009-05-18 07:00:00,80.38,80.795,80.37,80.725,7656700001.0
2009-05-18 08:00:00,80.72,80.74,80.445,80.665,14336299997.0
2009-05-18 09:00:00,80.66,81.28,80.605,81.25,17220300002.0
2009-05-18 10:00:00,81.25,81.815,81.14,81.67,18033400002.0
2009-05-18 11:00:00,81.665,81.885,81.58,81.585,14278200002.0
2009-05-18 12:00:00,81.59,82.0,81.585,81.785,14390400002.0
2009-05-18 13:00:00,81.79,82.17,81.72,82.02,12197900000.0
2009-05-18 14:00:00,82.02,82.09,81.76,81.86,11603800001.0
2009-05-18 15:00:00,81.86,82.16,81.845,82.01,17760100005.0
2009-05-18 16:00:00,82.02,82.275,81.88,82.16,21601600007.0
2009-05-18 17:00:00,82.16,82.505,82.145,82.39,15389899996.0
2009-05-18 18:00:00,82.39,82.965,82.375,82.86,10155400000.0
2009-05-18 19:00:00,82.865,82.875,82.42,82.54,7959000001.0
2009-05-18 20:00:00,82.54,82.89,82.46,82.855,9089000003.0
2009-05-18 21:00:00,82.86,82.94,82.695,82.91,8593999998.0
2009-05-18 22:00:00,82.9,82.925,82.73,82.73,5581000000.0
2009-05-18 23:00:00,82.726,82.775,82.666,82.74,835800000.0
2009-05-19 00:00:00,82.745,82.97,82.685,82.9,1450400000.0
2009-05-19 01:00:00,82.905,82.955,82.72,82.74,4394000000.0
2009-05-19 02:00:00,82.75,83.02,82.49,82.5,11268400000.0
2009-05-19 03:00:00,82.505,82.75,82.45,82.69,6959400000.0
2009-05-19 04:00:00,82.7,82.935,82.615,82.93,4675400000.0
2009-05-19 05:00:00,82.925,82.95,82.8,82.87,4369300000.0
2009-05-19 06:00:00,82.87,83.09,82.715,82.89,7676800000.0
2009-05-19 07:00:00,82.89,82.95,82.725,82.875,9457000000.0
2009-05-19 08:00:00,82.875,83.41,82.8,83.22,18239400010.0
2009-05-19 09:00:00,83.18,83.58,83.08,83.545,18623000005.0
2009-05-19 10:00:00,83.545,83.595,83.38,83.47,14125400004.0
2009-05-19 11:00:00,83.46,83.6,82.965,83.225,19134200003.0
2009-05-19 12:00:00,83.225,83.34,83.14,83.23,13523200005.0
2009-05-19 13:00:00,83.235,83.325,82.885,82.98,11956099998.0
2009-05-19 14:00:00,82.98,83.175,82.56,82.755,12307200000.0
2009-05-19 15:00:00,82.77,83.195,82.62,82.94,11742000000.0
2009-05-19 16:00:00,82.94,83.385,82.83,83.015,11293599999.0
2009-05-19 17:00:00,83.015,83.225,82.985,83.065,9305800000.0
2009-05-19 18:00:00,83.065,83.25,83.03,83.04,5807000000.0
2009-05-19 19:00:00,83.04,83.235,83.01,83.045,5863200000.0
2009-05-19 20:00:00,83.04,83.41,82.965,83.37,6222200001.0
2009-05-19 21:00:00,83.37,83.42,82.99,83.025,5958400000.0
2009-05-19 22:00:00,83.02,83.115,82.89,82.98,3105999999.0
2009-05-19 23:00:00,82.961,83.08,82.785,83.03,1456000000.0
2009-05-20 00:00:00,83.03,83.285,82.99,83.19,1451600000.0
2009-05-20 01:00:00,83.19,83.37,83.14,83.34,3785800000.0
2009-05-20 02:00:00,83.33,83.355,82.86,82.89,19592300000.0
2009-05-20 03:00:00,82.9,83.045,82.62,82.745,11285600000.0
2009-05-20 04:00:00,82.745,82.775,82.475,82.61,8064600000.0
2009-05-20 05:00:00,82.61,82.765,82.53,82.73,5678800000.0
2009-05-20 06:00:00,82.74,82.915,82.705,82.77,6833800000.0
2009-05-20 07:00:00,82.77,82.78,82.485,82.505,10446200000.0
2009-05-20 08:00:00,82.505,82.79,82.465,82.67,14301600008.0
2009-05-20 09:00:00,82.66,83.23,82.64,83.04,18005200004.0
2009-05-20 10:00:00,83.04,83.3,82.955,83.06,17636600015.0
2009-05-20 11:00:00,83.06,83.22,82.96,83.08,15550700008.0
2009-05-20 12:00:00,83.08,83.095,82.7,82.93,15203200002.0
2009-05-20 13:00:00,82.94,83.435,82.885,83.23,14202200000.0
2009-05-20 14:00:00,83.22,83.375,83.13,83.27,13633799996.0
2009-05-20 15:00:00,83.27,83.76,83.235,83.51,16364699998.0
2009-05-20 16:00:00,83.51,83.655,83.33,83.415,18724399998.0
2009-05-20 17:00:00,83.415,83.655,83.21,83.22,13511599998.0
2009-05-20 18:00:00,83.22,83.34,83.01,83.025,12719000006.0
2009-05-20 19:00:00,83.025,83.375,82.98,83.275,9463800002.0
2009-05-20 20:00:00,83.28,83.55,83.165,83.48,9611600000.0
2009-05-20 21:00:00,83.485,83.49,82.96,83.05,6831000000.0
2009-05-20 22:00:00,83.04,83.15,82.965,83.085,2528200000.0
2009-05-20 23:00:00,83.065,83.2,82.97,83.03,1206800000.0
2009-05-21 00:00:00,82.989,83.23,82.989,83.165,1626400000.0
2009-05-21 01:00:00,83.17,83.185,82.75,82.875,4025200000.0
2009-05-21 02:00:00,82.88,82.92,82.58,82.62,14692400000.0
2009-05-21 03:00:00,82.62,82.79,82.565,82.745,10415400000.0
2009-05-21 04:00:00,82.745,83.115,82.69,83.025,6285300000.0
2009-05-21 05:00:00,83.02,83.125,82.935,83.02,5175800000.0
2009-05-21 06:00:00,83.02,83.08,82.845,82.9,3406000000.0
2009-05-21 07:00:00,82.9,83.025,82.88,83.02,6365800000.0
2009-05-21 08:00:00,83.01,83.265,83.005,83.215,12711400004.0
2009-05-21 09:00:00,83.205,83.46,83.08,83.165,14064200004.0
2009-05-21 10:00:00,83.17,83.285,82.58,82.73,18923000007.0
2009-05-21 11:00:00,82.74,83.07,82.695,82.97,14194900002.0
2009-05-21 12:00:00,82.97,83.38,82.885,83.23,13257600004.0
2009-05-21 13:00:00,83.225,83.27,82.78,82.89,12151400000.0
2009-05-21 14:00:00,82.89,83.06,82.575,82.59,15510200001.0
2009-05-21 15:00:00,82.6,82.84,82.345,82.465,22389900008.0
2009-05-21 16:00:00,82.455,82.82,82.34,82.61,11120800000.0
2009-05-21 17:00:00,82.61,83.23,82.545,83.205,9567100001.0
2009-05-21 18:00:00,83.205,83.295,82.96,82.995,11929200001.0
2009-05-21 19:00:00,82.99,83.125,82.755,82.925,9715800001.0
2009-05-21 20:00:00,82.93,82.935,82.54,82.6,12183700001.0
2009-05-21 21:00:00,82.61,82.865,82.58,82.835,7572400001.0
2009-05-21 22:00:00,82.84,83.05,82.815,82.945,4295800000.0
2009-05-21 23:00:00,82.997,83.195,82.922,82.97,2006800000.0
2009-05-22 00:00:00,82.96,83.0,82.755,82.8,2942800000.0
2009-05-22 01:00:00,82.8,82.95,82.655,82.775,4666200000.0
2009-05-22 02:00:00,82.78,83.045,82.695,83.045,12401000000.0
2009-05-22 03:00:00,83.04,83.235,83.005,83.18,12302400000.0
2009-05-22 04:00:00,83.185,83.185,83.005,83.09,6412800000.0
2009-05-22 05:00:00,83.08,83.13,82.97,83.05,4561600000.0
2009-05-22 06:00:00,83.05,83.065,82.835,83.01,6721400000.0
2009-05-22 07:00:00,83.01,83.04,82.93,82.965,6548600000.0
2009-05-22 08:00:00,82.965,83.205,82.89,83.12,10575200001.0
2009-05-22 09:00:00,83.11,83.185,82.77,83.01,16860200002.0
2009-05-22 10:00:00,83.01,83.185,82.9,83.1,14418200007.0
2009-05-22 11:00:00,83.11,83.3,83.055,83.27,14678500010.0
2009-05-22 12:00:00,83.27,83.53,83.145,83.47,15882800005.0
2009-05-22 13:00:00,83.47,83.555,83.28,83.395,14012000001.0
2009-05-22 14:00:00,83.4,83.77,83.365,83.65,16050000001.0
2009-05-22 15:00:00,83.645,83.85,83.43,83.6,13500099999.0
2009-05-22 16:00:00,83.6,84.165,83.53,84.1,14102399999.0
2009-05-22 17:00:00,84.105,84.145,83.88,84.06,10856200000.0
2009-05-22 18:00:00,84.055,84.24,84.03,84.075,9225000000.0
2009-05-22 19:00:00,84.08,84.38,84.075,84.36,8563399999.0
2009-05-22 20:00:00,84.36,84.68,84.28,84.61,7181200000.0
2009-05-22 21:00:00,84.605,84.755,84.55,84.61,3542600000.0
2009-05-22 22:00:00,84.61,84.77,84.57,84.605,3459600000.0
2009-05-24 23:00:00,84.44,84.535,84.39,84.475,772700000.0
2009-05-25 00:00:00,84.465,84.485,84.34,84.415,1780800000.0
2009-05-25 01:00:00,84.41,84.45,84.28,84.34,2714600000.0
2009-05-25 02:00:00,84.34,84.39,84.11,84.16,12298600000.0
2009-05-25 03:00:00,84.16,84.27,84.15,84.16,9898600000.0
2009-05-25 04:00:00,84.16,84.16,84.01,84.055,10103000000.0
2009-05-25 05:00:00,84.055,84.22,83.95,84.155,8010600000.0
2009-05-25 06:00:00,84.16,84.37,84.16,84.32,9894000000.0
2009-05-25 07:00:00,84.32,84.81,84.29,84.63,16174800000.0
2009-05-25 08:00:00,84.63,84.695,84.49,84.52,12550199998.0
2009-05-25 09:00:00,84.52,84.56,84.235,84.27,11835399999.0
2009-05-25 10:00:00,84.275,84.355,84.105,84.315,11696800002.0
2009-05-25 11:00:00,84.31,84.42,84.18,84.345,9998400000.0
2009-05-25 12:00:00,84.345,84.425,84.235,84.39,6741200000.0
2009-05-25 13:00:00,84.385,84.485,84.36,84.44,10590600000.0
2009-05-25 14:00:00,84.44,84.465,84.34,84.365,9509200000.0
2009-05-25 15:00:00,84.365,84.46,84.29,84.33,3841600000.0
2009-05-25 16:00:00,84.33,84.395,84.305,84.375,1579400000.0
2009-05-25 17:00:00,84.37,84.57,84.16,84.22,1519000000.0
2009-05-25 18:00:00,84.22,84.255,84.13,84.135,848200000.0
2009-05-25 19:00:00,84.135,84.395,84.09,84.36,801600000.0
2009-05-25 20:00:00,84.35,84.41,84.24,84.358,657800000.0
2009-05-25 21:00:00,84.375,84.445,84.31,84.37,628400000.0
2009-05-25 22:00:00,84.37,84.41,84.28,84.33,640800000.0
2009-05-25 23:00:00,84.335,84.42,84.315,84.36,504800000.0
2009-05-26 00:00:00,84.36,84.385,84.25,84.31,670400000.0
2009-05-26 01:00:00,84.3,84.36,84.2,84.35,878600000.0
2009-05-26 02:00:00,84.35,84.625,84.12,84.17,6552400000.0
2009-05-26 03:00:00,84.17,84.26,83.84,83.94,10717199997.0
2009-05-26 04:00:00,83.94,84.08,83.91,83.98,2074600000.0
2009-05-26 05:00:00,83.985,84.145,83.95,83.97,4211600000.0
2009-05-26 06:00:00,83.975,84.095,83.92,84.01,3663800000.0
2009-05-26 07:00:00,84.015,84.27,83.97,84.265,9687600000.0
2009-05-26 08:00:00,84.265,84.315,83.655,83.78,15812800001.0
2009-05-26 09:00:00,83.77,83.97,83.645,83.74,18230600009.0
2009-05-26 10:00:00,83.74,83.91,83.67,83.71,17735600009.0
2009-05-26 11:00:00,83.71,84.14,83.66,83.97,19793800009.0
2009-05-26 12:00:00,83.98,83.99,83.51,83.71,17289400011.0
2009-05-26 13:00:00,83.71,84.12,83.7,84.105,12603200001.0
2009-05-26 14:00:00,84.105,84.23,83.915,83.945,14686600001.0
2009-05-26 15:00:00,83.945,83.945,83.6,83.845,17872500003.0
2009-05-26 16:00:00,83.83,84.505,83.83,84.5,22204399998.0
2009-05-26 17:00:00,84.5,84.745,84.305,84.65,16382800004.0
2009-05-26 18:00:00,84.635,84.72,84.56,84.68,9775800001.0
2009-05-26 19:00:00,84.68,84.965,84.635,84.93,11123800004.0
2009-05-26 20:00:00,84.93,85.04,84.855,84.96,12843500010.0
2009-05-26 21:00:00,84.96,85.03,84.88,84.97,7496999994.0
2009-05-26 22:00:00,84.97,85.16,84.94,85.095,2764800000.0
2009-05-26 23:00:00,85.075,85.135,85.025,85.04,975800000.0
2009-05-27 00:00:00,85.035,85.2,85.03,85.166,532000000.0
2009-05-27 01:00:00,85.2,85.48,85.17,85.35,2444200000.0
2009-05-27 02:00:00,85.35,85.435,85.225,85.26,5718400000.0
2009-05-27 03:00:00,85.26,85.505,85.255,85.48,5690200000.0
2009-05-27 04:00:00,85.47,85.52,85.315,85.46,3562400002.0
2009-05-27 05:00:00,85.46,85.76,85.43,85.7,4572100000.0
2009-05-27 06:00:00,85.7,85.73,85.56,85.62,3273000000.0
2009-05-27 07:00:00,85.62,85.64,85.33,85.34,6932700000.0
2009-05-27 08:00:00,85.335,85.47,85.085,85.25,16562200002.0
2009-05-27 09:00:00,85.25,85.695,85.22,85.57,19567200009.0
2009-05-27 10:00:00,85.57,85.87,85.555,85.825,23420200011.0
2009-05-27 11:00:00,85.83,85.84,85.66,85.68,15978100003.0
2009-05-27 12:00:00,85.68,85.75,85.53,85.64,16528600004.0
2009-05-27 13:00:00,85.64,85.64,85.28,85.33,17014400002.0
2009-05-27 14:00:00,85.33,85.5,85.17,85.36,12671600001.0
2009-05-27 15:00:00,85.37,85.42,85.1,85.4,20874200003.0
2009-05-27 16:00:00,85.405,85.63,85.025,85.59,23782000002.0
2009-05-27 17:00:00,85.59,85.665,85.33,85.425,20873000009.0
2009-05-27 18:00:00,85.43,85.57,85.395,85.42,10736399997.0
2009-05-27 19:00:00,85.42,85.59,85.32,85.57,13040399998.0
2009-05-27 20:00:00,85.57,85.58,85.33,85.385,13308200002.0
2009-05-27 21:00:00,85.385,85.445,84.955,85.04,11677399998.0
2009-05-27 22:00:00,85.04,85.155,84.905,84.93,4350800000.0
2009-05-27 23:00:00,84.891,84.96,84.805,84.91,2351400000.0
2009-05-28 00:00:00,84.91,85.15,84.87,85.04,1557800000.0
2009-05-28 01:00:00,85.05,85.335,85.045,85.23,2370400000.0
2009-05-28 02:00:00,85.23,85.61,85.185,85.505,9011600000.0
2009-05-28 03:00:00,85.51,85.675,85.475,85.59,6885000000.0
2009-05-28 04:00:00,85.59,85.695,85.55,85.605,4394800000.0
2009-05-28 05:00:00,85.605,85.74,85.465,85.69,6411000000.0
2009-05-28 06:00:00,85.69,85.97,85.69,85.8,11354200000.0
2009-05-28 07:00:00,85.795,85.97,85.795,85.9,8141600000.0
2009-05-28 08:00:00,85.9,86.285,85.9,86.275,20427800012.0
2009-05-28 09:00:00,86.28,86.315,86.06,86.22,20931600004.0
2009-05-28 10:00:00,86.22,86.43,86.09,86.305,21457300017.0
2009-05-28 11:00:00,86.31,86.735,86.26,86.655,20384600010.0
2009-05-28 12:00:00,86.66,86.88,86.54,86.77,21200400015.0
2009-05-28 13:00:00,86.765,86.84,86.41,86.47,16762100009.0
2009-05-28 14:00:00,86.47,86.775,86.37,86.7,16689000004.0
2009-05-28 15:00:00,86.7,87.0,86.64,86.79,18458799998.0
2009-05-28 16:00:00,86.775,87.065,86.42,86.935,16720800000.0
2009-05-28 17:00:00,86.93,87.05,86.8,86.97,14700199999.0
2009-05-28 18:00:00,86.96,87.0,86.635,86.78,10154999997.0
2009-05-28 19:00:00,86.79,87.03,86.75,86.91,11277600000.0
2009-05-28 20:00:00,86.905,87.09,86.845,86.97,6996600000.0
2009-05-28 21:00:00,86.97,87.07,86.835,86.91,5640599985.0
2009-05-28 22:00:00,86.91,86.94,86.76,86.94,2060400000.0
2009-05-28 23:00:00,86.938,87.035,86.864,86.96,1045400000.0
2009-05-29 00:00:00,86.94,86.95,86.78,86.79,895000000.0
2009-05-29 01:00:00,86.8,86.87,86.735,86.81,2721400000.0
2009-05-29 02:00:00,86.81,86.815,86.57,86.6,10717000000.0
2009-05-29 03:00:00,86.6,86.67,86.51,86.635,10584600000.0
2009-05-29 04:00:00,86.64,86.71,86.6,86.68,5639800000.0
2009-05-29 05:00:00,86.68,86.68,86.595,86.62,5104800000.0
2009-05-29 06:00:00,86.62,86.945,86.595,86.89,12937600000.0
2009-05-29 07:00:00,86.89,87.09,86.765,87.09,14602600000.0
2009-05-29 08:00:00,87.09,87.605,87.015,87.56,14919500004.0
2009-05-29 09:00:00,87.545,87.65,87.135,87.17,14065000006.0
2009-05-29 10:00:00,87.17,87.35,87.0,87.34,13185200008.0
2009-05-29 11:00:00,87.335,87.425,86.895,87.14,15539600004.0
2009-05-29 12:00:00,87.14,87.18,86.9,86.96,12681400003.0
2009-05-29 13:00:00,86.96,87.225,86.9,87.02,15637400000.0
2009-05-29 14:00:00,87.01,87.31,87.01,87.16,20057600005.0
2009-05-29 15:00:00,87.16,87.37,87.015,87.17,23612700001.0
2009-05-29 16:00:00,87.16,87.32,86.84,87.1,25345599998.0
2009-05-29 17:00:00,87.11,87.25,86.99,87.2,21069600001.0
2009-05-29 18:00:00,87.185,87.55,87.145,87.495,15453999994.0
2009-05-29 19:00:00,87.49,87.62,87.31,87.33,10859199999.0
2009-05-29 20:00:00,87.33,87.515,86.865,86.98,9545700000.0
2009-05-29 21:00:00,86.96,87.34,86.92,87.24,5776200000.0
2009-05-29 22:00:00,87.23,87.435,87.2,87.295,3543000000.0
2009-05-31 23:00:00,87.165,87.445,87.135,87.325,514200000.0
2009-06-01 00:00:00,87.325,87.435,87.185,87.375,1073000000.0
2009-06-01 01:00:00,87.365,87.445,87.235,87.37,1670800000.0
2009-06-01 02:00:00,87.37,87.38,86.81,86.9,7113200000.0
2009-06-01 03:00:00,86.9,87.16,86.8,87.04,10364200000.0
2009-06-01 04:00:00,87.04,87.235,87.03,87.19,5463600000.0
2009-06-01 05:00:00,87.19,87.39,87.16,87.38,4674000000.0
2009-06-01 06:00:00,87.38,87.545,87.27,87.51,7093600000.0
2009-06-01 07:00:00,87.51,87.61,87.47,87.53,7969600000.0
2009-06-01 08:00:00,87.54,87.69,87.47,87.63,9446599999.0
2009-06-01 09:00:00,87.64,87.7,87.385,87.535,14973400001.0
2009-06-01 10:00:00,87.54,87.73,87.4,87.41,15252700000.0
2009-06-01 11:00:00,87.42,87.59,87.4,87.42,8531200000.0
2009-06-01 12:00:00,87.425,87.65,87.42,87.5,8062000000.0
2009-06-01 13:00:00,87.5,87.69,87.395,87.55,7867400001.0
2009-06-01 14:00:00,87.55,88.29,87.515,88.085,20748600003.0
2009-06-01 15:00:00,88.095,88.3,87.915,88.205,26299900005.0
2009-06-01 16:00:00,88.205,89.07,88.205,89.045,28799300020.0
2009-06-01 17:00:00,89.04,89.08,88.68,88.78,26215000008.0
2009-06-01 18:00:00,88.78,88.925,88.5,88.725,16854999998.0
2009-06-01 19:00:00,88.725,88.91,88.63,88.86,11544000000.0
2009-06-01 20:00:00,88.86,88.9,88.565,88.6,17964200007.0
2009-06-01 21:00:00,88.59,88.76,88.34,88.55,17055800000.0
2009-06-01 22:00:00,88.55,88.55,88.25,88.265,6784100000.0
2009-06-01 23:00:00,88.306,88.555,88.262,88.45,1866000000.0
2009-06-02 00:00:00,88.46,88.53,88.44,88.46,696400000.0
2009-06-02 01:00:00,88.46,88.51,88.28,88.46,2009000000.0
2009-06-02 02:00:00,88.46,88.475,87.84,88.11,10973400000.0
2009-06-02 03:00:00,88.11,88.46,87.995,88.29,9198000000.0
2009-06-02 04:00:00,88.29,88.3,88.13,88.19,4489000000.0
2009-06-02 05:00:00,88.19,88.355,88.165,88.305,4674600000.0
2009-06-02 06:00:00,88.315,88.43,88.16,88.355,4965000000.0
2009-06-02 07:00:00,88.355,88.39,88.055,88.08,7450000000.0
2009-06-02 08:00:00,88.08,88.09,87.72,87.78,14358800006.0
2009-06-02 09:00:00,87.78,88.27,87.71,88.21,17396200002.0
2009-06-02 10:00:00,88.21,88.355,87.93,87.94,14729000001.0
2009-06-02 11:00:00,87.94,88.15,87.825,88.02,21223000010.0
2009-06-02 12:00:00,88.015,88.335,87.955,88.15,26625400006.0
2009-06-02 13:00:00,88.155,88.315,88.0,88.22,19730700002.0
2009-06-02 14:00:00,88.225,88.315,88.08,88.25,18323000000.0
2009-06-02 15:00:00,88.25,88.31,87.95,88.22,22928000003.0
2009-06-02 16:00:00,88.215,89.065,88.215,88.77,34648100001.0
2009-06-02 17:00:00,88.775,88.84,88.3,88.4,22187800006.0
2009-06-02 18:00:00,88.4,88.55,88.305,88.48,13152199995.0
2009-06-02 19:00:00,88.475,88.68,88.37,88.63,10885999999.0
2009-06-02 20:00:00,88.625,88.69,88.44,88.45,12841600003.0
2009-06-02 21:00:00,88.45,88.55,88.345,88.38,13003800002.0
2009-06-02 22:00:00,88.38,88.6,88.37,88.555,3538200000.0
2009-06-02 23:00:00,88.538,88.615,88.356,88.39,1042800000.0
2009-06-03 00:00:00,88.39,88.455,88.29,88.31,759000000.0
2009-06-03 01:00:00,88.315,88.375,88.03,88.04,3870500000.0
2009-06-03 02:00:00,88.04,88.32,87.955,88.285,8309400000.0
2009-06-03 03:00:00,88.285,88.5,88.14,88.38,12576000000.0
2009-06-03 04:00:00,88.395,88.46,88.25,88.41,6499400000.0
2009-06-03 05:00:00,88.41,88.42,88.225,88.325,5898000002.0
2009-06-03 06:00:00,88.34,88.505,88.29,88.44,5455000000.0
2009-06-03 07:00:00,88.43,88.81,88.37,88.75,12884600000.0
2009-06-03 08:00:00,88.75,89.14,88.49,88.885,17751400003.0
2009-06-03 09:00:00,88.89,89.165,88.79,88.88,19442900004.0
2009-06-03 10:00:00,88.88,88.95,88.595,88.76,22623100008.0
2009-06-03 11:00:00,88.77,88.82,88.045,88.155,23391000015.0
2009-06-03 12:00:00,88.165,88.45,88.11,88.34,17480400007.0
2009-06-03 13:00:00,88.35,88.39,87.905,88.25,22353000008.0
2009-06-03 14:00:00,88.25,88.42,87.62,87.79,27527200009.0
2009-06-03 15:00:00,87.785,87.9,87.235,87.38,26748200002.0
2009-06-03 16:00:00,87.385,87.54,87.17,87.245,25611700005.0
2009-06-03 17:00:00,87.25,87.31,87.105,87.225,17470600000.0
2009-06-03 18:00:00,87.225,87.225,86.65,86.865,17590299999.0
2009-06-03 19:00:00,86.885,86.945,86.405,86.59,16297600003.0
2009-06-03 20:00:00,86.605,86.62,86.37,86.47,12365200000.0
2009-06-03 21:00:00,86.46,86.59,86.18,86.58,11338800001.0
2009-06-03 22:00:00,86.585,86.61,86.325,86.42,8487000002.0
2009-06-03 23:00:00,86.409,86.504,86.02,86.105,2457200000.0
2009-06-04 00:00:00,86.105,86.51,86.1,86.505,1940800000.0
2009-06-04 01:00:00,86.515,86.605,86.345,86.42,5965000000.0
2009-06-04 02:00:00,86.41,86.825,86.41,86.665,16065900000.0
2009-06-04 03:00:00,86.655,86.845,86.495,86.5,14793200008.0
2009-06-04 04:00:00,86.5,86.72,86.41,86.605,10011700009.0
2009-06-04 05:00:00,86.605,86.615,86.445,86.46,7433600002.0
2009-06-04 06:00:00,86.455,86.545,86.3,86.3,9493400016.0
2009-06-04 07:00:00,86.3,86.495,86.275,86.475,8259800008.0
2009-06-04 08:00:00,86.485,87.005,86.475,86.935,16053600009.0
2009-06-04 09:00:00,86.935,87.27,86.935,87.19,28357900025.0
2009-06-04 10:00:00,87.19,87.39,87.135,87.39,20386400029.0
2009-06-04 11:00:00,87.41,87.54,87.3,87.335,25713600004.0
2009-06-04 12:00:00,87.33,87.395,86.975,87.2,20194700009.0
2009-06-04 13:00:00,87.2,87.26,86.645,86.765,22419400002.0
2009-06-04 14:00:00,86.765,87.58,86.615,87.485,17647000001.0
2009-06-04 15:00:00,87.48,87.5,86.79,86.955,15907500000.0
2009-06-04 16:00:00,86.945,87.76,86.71,87.62,25469800000.0
2009-06-04 17:00:00,87.615,87.915,87.6,87.63,25758900001.0
2009-06-04 18:00:00,87.62,87.94,87.425,87.795,17362900001.0
2009-06-04 19:00:00,87.805,88.285,87.75,88.145,15980100003.0
2009-06-04 20:00:00,88.135,88.31,88.025,88.305,20664800019.0
2009-06-04 21:00:00,88.3,88.365,88.155,88.21,17370800009.0
2009-06-04 22:00:00,88.21,88.23,87.985,87.995,5517500002.0
2009-06-04 23:00:00,87.999,88.09,87.92,87.99,1369400000.0
2009-06-05 00:00:00,87.99,88.06,87.935,87.96,1179200000.0
2009-06-05 01:00:00,87.97,88.025,87.85,87.9,2693000000.0
2009-06-05 02:00:00,87.89,88.005,87.845,87.915,10946000000.0
2009-06-05 03:00:00,87.915,88.13,87.88,88.045,9020800000.0
2009-06-05 04:00:00,88.03,88.205,88.03,88.17,11963200000.0
2009-06-05 05:00:00,88.17,88.24,88.06,88.07,15275400002.0
2009-06-05 06:00:00,88.07,88.115,88.01,88.085,9399000001.0
2009-06-05 07:00:00,88.09,88.105,87.925,87.98,9613600000.0
2009-06-05 08:00:00,87.98,88.145,87.84,87.9,11703000001.0
2009-06-05 09:00:00,87.9,87.905,87.62,87.74,13353000001.0
2009-06-05 10:00:00,87.735,87.86,87.685,87.72,13447600002.0
2009-06-05 11:00:00,87.715,87.87,87.62,87.725,13252200000.0
2009-06-05 12:00:00,87.73,87.955,87.7,87.92,14790100001.0
2009-06-05 13:00:00,87.915,87.93,87.64,87.69,15557800000.0
2009-06-05 14:00:00,87.69,89.04,87.53,88.14,27910500007.0
2009-06-05 15:00:00,88.14,88.585,87.835,87.865,34743499998.0
2009-06-05 16:00:00,87.865,88.26,87.36,88.14,19764600005.0
2009-06-05 17:00:00,88.135,88.45,87.83,88.055,23059900013.0
2009-06-05 18:00:00,88.08,88.38,88.0,88.3,11084000005.0
2009-06-05 19:00:00,88.3,88.31,87.905,88.1,9340800004.0
2009-06-05 20:00:00,88.1,88.17,87.86,87.915,15828200002.0
2009-06-05 21:00:00,87.915,88.45,87.84,88.31,7136200000.0
2009-06-05 22:00:00,88.32,88.37,88.05,88.105,2605800000.0
2009-06-07 23:00:00,87.965,88.045,87.895,87.955,481200000.0
2009-06-08 00:00:00,87.96,88.185,87.955,88.16,583000000.0
2009-06-08 01:00:00,88.16,88.28,87.935,88.2,3042400000.0
2009-06-08 02:00:00,88.19,88.405,88.18,88.28,12001000000.0
2009-06-08 03:00:00,88.28,88.305,88.105,88.15,16031000000.0
2009-06-08 04:00:00,88.14,88.23,88.065,88.215,7990800000.0
2009-06-08 05:00:00,88.22,88.245,88.065,88.12,7803200000.0
2009-06-08 06:00:00,88.12,88.17,87.985,88.045,9114600000.0
2009-06-08 07:00:00,88.055,88.195,87.965,88.175,11351079999.0
2009-06-08 08:00:00,88.16,88.18,87.72,87.94,12706600005.0
2009-06-08 09:00:00,87.94,87.94,87.515,87.62,17941000016.0
2009-06-08 10:00:00,87.61,87.67,87.25,87.38,17149800013.0
2009-06-08 11:00:00,87.38,87.68,87.23,87.285,19867480007.0
2009-06-08 12:00:00,87.29,87.75,87.25,87.54,17491400009.0
2009-06-08 13:00:00,87.54,87.85,87.5,87.75,17535900004.0
2009-06-08 14:00:00,87.75,87.9,87.635,87.655,18010000002.0
2009-06-08 15:00:00,87.65,88.085,87.615,87.75,21240700003.0
2009-06-08 16:00:00,87.74,88.19,87.68,87.87,25331180009.0
2009-06-08 17:00:00,87.87,87.89,87.585,87.76,21221800007.0
2009-06-08 18:00:00,87.75,87.86,87.6,87.71,10495800003.0
2009-06-08 19:00:00,87.715,87.935,87.7,87.855,12336000006.0
2009-06-08 20:00:00,87.85,88.12,87.84,87.965,13445200004.0
2009-06-08 21:00:00,87.97,88.33,87.865,88.13,12811200001.0
2009-06-08 22:00:00,88.13,88.32,88.09,88.225,3603000000.0
2009-06-08 23:00:00,88.226,88.295,88.13,88.195,685400000.0
2009-06-09 00:00:00,88.205,88.3,88.165,88.19,753600000.0
2009-06-09 01:00:00,88.18,88.415,88.16,88.375,4145800000.0
2009-06-09 02:00:00,88.38,88.425,88.23,88.25,10437000000.0
2009-06-09 03:00:00,88.255,88.275,88.15,88.18,8966600000.0
2009-06-09 04:00:00,88.18,88.215,87.8,87.85,10312000000.0
2009-06-09 05:00:00,87.86,87.895,87.53,87.57,6990400000.0
2009-06-09 06:00:00,87.57,87.79,87.42,87.715,11484200000.0
2009-06-09 07:00:00,87.73,87.81,87.65,87.73,10005400000.0
2009-06-09 08:00:00,87.73,88.35,87.635,88.23,13114800002.0
2009-06-09 09:00:00,88.235,88.54,88.15,88.285,19120800008.0
2009-06-09 10:00:00,88.295,88.39,88.015,88.38,19545800005.0
2009-06-09 11:00:00,88.39,88.605,88.305,88.59,14216600003.0
2009-06-09 12:00:00,88.59,88.71,88.34,88.61,13738200001.0
2009-06-09 13:00:00,88.605,89.085,88.53,88.915,18405800007.0
2009-06-09 14:00:00,88.92,89.19,88.735,88.88,23023100013.0
2009-06-09 15:00:00,88.88,88.94,88.575,88.575,29291900013.0
2009-06-09 16:00:00,88.58,88.655,88.06,88.24,26657600011.0
2009-06-09 17:00:00,88.24,88.52,88.14,88.38,17308400003.0
2009-06-09 18:00:00,88.38,88.515,88.305,88.395,15138199995.0
2009-06-09 19:00:00,88.405,88.605,88.32,88.57,12985200003.0
2009-06-09 20:00:00,88.565,88.76,88.345,88.535,16408280004.0
2009-06-09 21:00:00,88.535,88.57,88.21,88.235,10249600000.0
2009-06-09 22:00:00,88.23,88.29,88.145,88.16,3919800000.0
2009-06-09 23:00:00,88.145,88.23,88.107,88.23,969600000.0
2009-06-10 00:00:00,88.23,88.28,88.172,88.19,815200000.0
2009-06-10 01:00:00,88.19,88.225,88.055,88.13,3247200000.0
2009-06-10 02:00:00,88.14,88.225,87.97,88.0,14836400000.0
2009-06-10 03:00:00,88.0,88.24,87.99,88.18,15555000000.0
2009-06-10 04:00:00,88.175,88.4,88.095,88.35,12709500000.0
2009-06-10 05:00:00,88.335,88.56,88.305,88.475,12775400000.0
2009-06-10 06:00:00,88.48,88.495,88.295,88.42,14399800000.0
2009-06-10 07:00:00,88.415,88.75,88.39,88.73,19383000000.0
2009-06-10 08:00:00,88.73,88.79,88.515,88.515,16031600006.0
2009-06-10 09:00:00,88.495,88.935,88.485,88.9,13110200003.0
2009-06-10 10:00:00,88.9,89.29,88.74,89.255,18006900004.0
2009-06-10 11:00:00,89.25,89.405,88.815,88.86,20392200005.0
2009-06-10 12:00:00,88.86,89.055,88.74,88.92,15733000004.0
2009-06-10 13:00:00,88.915,89.24,88.915,89.09,17771400004.0
2009-06-10 14:00:00,89.085,89.205,88.44,88.635,18287600004.0
2009-06-10 15:00:00,88.645,88.955,88.44,88.59,25409200000.0
2009-06-10 16:00:00,88.59,88.77,88.14,88.34,25578300001.0
2009-06-10 17:00:00,88.34,88.48,88.17,88.39,17806000000.0
2009-06-10 18:00:00,88.39,88.58,88.35,88.43,13313400000.0
2009-06-10 19:00:00,88.44,88.5,88.085,88.255,18582800000.0
2009-06-10 20:00:00,88.255,88.53,88.125,88.49,19407200000.0
2009-06-10 21:00:00,88.49,88.645,88.34,88.63,12702800000.0
2009-06-10 22:00:00,88.635,88.66,88.48,88.48,4037600000.0
2009-06-10 23:00:00,88.475,88.6,88.437,88.55,1016200000.0
2009-06-11 00:00:00,88.54,88.58,88.46,88.5,789400000.0
2009-06-11 01:00:00,88.49,88.65,88.445,88.61,5066200000.0
2009-06-11 02:00:00,88.61,88.785,88.53,88.735,14137600000.0
2009-06-11 03:00:00,88.735,88.815,88.61,88.795,14165800000.0
2009-06-11 04:00:00,88.795,88.825,88.555,88.645,3359100000.0
2009-06-11 05:00:00,88.66,88.74,88.495,88.6,7220800000.0
2009-06-11 06:00:00,88.6,88.65,88.505,88.59,6269800000.0
2009-06-11 07:00:00,88.59,88.7,88.515,88.61,10067600000.0
2009-06-11 08:00:00,88.61,88.77,88.49,88.72,13972600010.0
2009-06-11 09:00:00,88.73,88.76,88.325,88.59,15741000013.0
2009-06-11 10:00:00,88.59,88.885,88.515,88.82,8916200000.0
2009-06-11 11:00:00,88.82,88.85,88.55,88.805,11720800003.0
2009-06-11 12:00:00,88.805,88.905,88.675,88.85,13691000007.0
2009-06-11 13:00:00,88.85,89.11,88.745,89.06,12113600002.0
2009-06-11 14:00:00,89.06,89.17,88.7,88.88,24675400012.0
2009-06-11 15:00:00,88.88,89.32,88.74,89.075,23329080008.0
2009-06-11 16:00:00,89.085,89.23,88.805,89.04,21210800004.0
2009-06-11 17:00:00,89.06,89.165,88.86,89.11,20147500006.0
2009-06-11 18:00:00,89.115,89.195,88.975,89.125,14234000003.0
2009-06-11 19:00:00,89.135,89.165,88.54,88.77,22709200019.0
2009-06-11 20:00:00,88.77,88.895,88.655,88.83,14508000009.0
2009-06-11 21:00:00,88.82,88.83,88.41,88.45,5954600000.0
2009-06-11 22:00:00,88.455,88.63,88.415,88.525,3070400000.0
2009-06-11 23:00:00,88.525,88.59,88.32,88.59,1444400000.0
2009-06-12 00:00:00,88.59,88.66,88.51,88.57,1025000000.0
2009-06-12 01:00:00,88.57,88.595,88.46,88.55,3448200000.0
2009-06-12 02:00:00,88.55,88.69,88.48,88.59,16731200000.0
2009-06-12 03:00:00,88.59,88.73,88.52,88.6,14070800000.0
2009-06-12 04:00:00,88.595,88.71,88.275,88.295,11034200000.0
2009-06-12 05:00:00,88.285,88.295,88.155,88.185,10535800000.0
2009-06-12 06:00:00,88.185,88.345,88.17,88.345,8294800000.0
2009-06-12 07:00:00,88.325,88.43,88.31,88.365,7465200000.0
2009-06-12 08:00:00,88.35,88.595,88.35,88.505,15470800006.0
2009-06-12 09:00:00,88.51,88.515,88.145,88.2,17087000019.0
2009-06-12 10:00:00,88.2,88.305,88.09,88.16,12995400009.0
2009-06-12 11:00:00,88.155,88.28,88.03,88.13,16237400004.0
2009-06-12 12:00:00,88.13,88.17,87.765,87.795,15710400013.0
2009-06-12 13:00:00,87.8,87.82,87.36,87.565,26809300009.0
2009-06-12 14:00:00,87.56,87.62,87.315,87.405,27355600011.0
2009-06-12 15:00:00,87.42,87.695,87.29,87.365,23343300004.0
2009-06-12 16:00:00,87.36,87.93,87.325,87.88,26886200008.0
2009-06-12 17:00:00,87.89,88.04,87.74,87.86,19627800003.0
2009-06-12 18:00:00,87.865,87.865,87.64,87.755,10639200002.0
2009-06-12 19:00:00,87.75,87.785,87.66,87.75,9205800000.0
2009-06-12 20:00:00,87.74,87.94,87.66,87.815,9626200000.0
2009-06-12 21:00:00,87.815,88.04,87.78,87.96,9363600000.0
2009-06-12 22:00:00,87.99,88.04,87.855,87.885,3345200000.0
2009-06-15 00:00:00,87.815,87.949,87.778,87.892,13322200000.0
2009-06-15 01:00:00,87.891,87.975,87.76,87.804,13548000000.0
2009-06-15 02:00:00,87.81,87.854,87.513,87.643,13548000000.0
2009-06-15 03:00:00,87.642,87.75,87.588,87.736,13548000000.0
2009-06-15 04:00:00,87.729,87.729,87.52,87.55,13548000000.0
2009-06-15 05:00:00,87.544,87.568,87.444,87.529,13322200000.0
2009-06-15 06:00:00,87.532,87.603,87.491,87.556,13548000000.0
2009-06-15 07:00:00,87.553,87.581,87.502,87.548,13548000000.0
2009-06-15 08:00:00,87.55,87.553,87.279,87.358,13548000000.0
2009-06-15 09:00:00,87.359,87.447,86.788,86.809,13548000000.0
2009-06-15 10:00:00,86.808,87.13,86.808,86.875,13548000000.0
2009-06-15 11:00:00,86.869,86.951,86.701,86.808,13548000000.0
2009-06-15 12:00:00,86.814,86.947,86.701,86.826,13548000000.0
2009-06-15 13:00:00,86.828,86.922,86.64,86.655,13548000000.0
2009-06-15 14:00:00,86.646,87.109,86.559,86.967,13548000000.0
2009-06-15 15:00:00,86.964,87.0,86.522,86.659,13548000000.0
2009-06-15 16:00:00,86.66,86.796,86.433,86.51,13548000000.0
2009-06-15 17:00:00,86.512,86.534,86.047,86.429,13548000000.0
2009-06-15 18:00:00,86.43,86.463,86.166,86.359,13548000000.0
2009-06-15 19:00:00,86.358,86.364,85.963,86.011,13548000000.0
2009-06-15 20:00:00,86.009,86.203,85.937,86.082,13548000000.0
2009-06-15 21:00:00,86.081,86.423,86.078,86.348,13548000000.0
2009-06-15 22:00:00,86.354,86.462,86.264,86.278,13548000000.0
2009-06-15 23:00:00,86.279,86.427,86.263,86.377,12644800000.0
2009-06-16 00:00:00,86.375,86.379,86.254,86.363,13096400000.0
2009-06-16 01:00:00,86.364,86.375,85.932,86.053,13548000000.0
2009-06-16 02:00:00,86.051,86.124,85.662,85.668,13548000000.0
2009-06-16 03:00:00,85.669,85.69,85.102,85.533,13548000000.0
2009-06-16 04:00:00,85.531,85.557,85.307,85.323,13548000000.0
2009-06-16 05:00:00,85.321,85.343,84.971,85.114,13548000000.0
2009-06-16 06:00:00,85.113,85.319,85.074,85.285,13548000000.0
2009-06-16 07:00:00,85.284,85.353,84.792,84.975,13548000000.0
2009-06-16 08:00:00,84.973,85.326,84.894,85.217,13548000000.0
2009-06-16 09:00:00,85.216,85.633,85.179,85.47,13548000000.0
2009-06-16 10:00:00,85.472,85.554,85.188,85.544,13548000000.0
2009-06-16 11:00:00,85.547,86.258,85.546,86.047,13548000000.0
2009-06-16 12:00:00,86.05,86.132,85.868,85.942,13548000000.0
2009-06-16 13:00:00,85.936,86.408,85.934,86.318,13548000000.0
2009-06-16 14:00:00,86.317,86.55,86.148,86.231,13548000000.0
2009-06-16 15:00:00,86.227,86.374,85.57,85.656,13548000000.0
2009-06-16 16:00:00,85.653,85.709,85.216,85.42,13548000000.0
2009-06-16 17:00:00,85.421,85.537,84.854,84.972,13548000000.0
2009-06-16 18:00:00,84.971,85.197,84.803,84.912,13548000000.0
2009-06-16 19:00:00,84.911,85.061,84.799,84.973,13548000000.0
2009-06-16 20:00:00,84.972,85.145,84.829,85.029,13548000000.0
2009-06-16 21:00:00,85.03,85.203,84.944,84.966,13548000000.0
2009-06-16 22:00:00,84.963,85.077,84.854,84.854,13322200000.0
2009-06-16 23:00:00,84.842,84.956,84.838,84.864,13096400000.0
2009-06-17 00:00:00,84.867,85.004,84.776,84.976,12870600000.0
2009-06-17 01:00:00,84.979,84.994,84.372,84.424,13548000000.0
2009-06-17 02:00:00,84.427,85.154,84.415,84.982,13548000000.0
2009-06-17 03:00:00,84.976,85.069,84.764,85.04,13548000000.0
2009-06-17 04:00:00,85.036,85.093,84.901,84.995,13548000000.0
2009-06-17 05:00:00,84.997,85.458,84.95,85.37,13548000000.0
2009-06-17 06:00:00,85.374,85.506,85.315,85.326,13548000000.0
2009-06-17 07:00:00,85.323,85.468,85.198,85.392,13548000000.0
2009-06-17 08:00:00,85.381,85.723,85.376,85.608,13548000000.0
2009-06-17 09:00:00,85.604,85.682,85.246,85.246,13548000000.0
2009-06-17 10:00:00,85.249,85.345,84.895,84.995,13548000000.0
2009-06-17 11:00:00,84.997,85.006,84.702,84.887,13548000000.0
2009-06-17 12:00:00,84.882,85.033,84.718,84.737,13548000000.0
2009-06-17 13:00:00,84.736,84.959,84.236,84.324,13548000000.0
2009-06-17 14:00:00,84.323,84.644,84.272,84.582,13548000000.0
2009-06-17 15:00:00,84.584,84.607,84.008,84.063,13548000000.0
2009-06-17 16:00:00,84.064,84.238,83.673,83.713,13548000000.0
2009-06-17 17:00:00,83.715,84.113,83.715,84.087,13548000000.0
2009-06-17 18:00:00,84.09,84.454,84.075,84.275,13548000000.0
2009-06-17 19:00:00,84.279,84.675,84.154,84.61,13548000000.0
2009-06-17 20:00:00,84.611,84.73,84.482,84.62,13548000000.0
2009-06-17 21:00:00,84.619,84.685,84.383,84.529,13548000000.0
2009-06-17 22:00:00,84.528,84.624,84.444,84.561,13548000000.0
2009-06-17 23:00:00,84.558,84.637,84.428,84.449,13322200000.0
2009-06-18 00:00:00,84.454,84.558,84.436,84.514,13322200000.0
2009-06-18 01:00:00,84.513,84.942,84.502,84.908,13548000000.0
2009-06-18 02:00:00,84.906,84.907,84.485,84.539,13548000000.0
2009-06-18 03:00:00,84.546,84.85,84.392,84.474,13548000000.0
2009-06-18 04:00:00,84.475,84.685,84.433,84.632,13548000000.0
2009-06-18 05:00:00,84.631,84.836,84.566,84.641,13548000000.0
2009-06-18 06:00:00,84.642,84.693,84.35,84.352,13548000000.0
2009-06-18 07:00:00,84.353,84.563,84.334,84.527,13548000000.0
2009-06-18 08:00:00,84.528,84.865,84.482,84.827,13548000000.0
2009-06-18 09:00:00,84.831,85.153,84.567,84.584,13548000000.0
2009-06-18 10:00:00,84.581,84.625,84.149,84.209,13548000000.0
2009-06-18 11:00:00,84.206,84.568,84.177,84.566,13548000000.0
2009-06-18 12:00:00,84.568,84.646,84.447,84.515,13548000000.0
2009-06-18 13:00:00,84.52,84.855,84.506,84.566,13548000000.0
2009-06-18 14:00:00,84.568,85.198,84.565,84.949,13548000000.0
2009-06-18 15:00:00,84.951,85.171,84.631,85.12,13548000000.0
2009-06-18 16:00:00,85.14,85.609,85.055,85.437,13548000000.0
2009-06-18 17:00:00,85.433,85.611,85.364,85.445,13548000000.0
2009-06-18 18:00:00,85.444,85.485,85.224,85.345,13548000000.0
2009-06-18 19:00:00,85.343,85.65,85.332,85.438,13548000000.0
2009-06-18 20:00:00,85.437,85.44,84.961,85.232,13548000000.0
2009-06-18 21:00:00,85.23,85.375,85.127,85.223,13548000000.0
2009-06-18 22:00:00,85.226,85.26,85.154,85.213,13548000000.0
2009-06-18 23:00:00,85.211,85.28,85.157,85.252,11290000000.0
2009-06-19 00:00:00,85.258,85.328,85.184,85.314,11290000000.0
2009-06-19 01:00:00,85.307,85.354,85.252,85.34,13322200000.0
2009-06-19 02:00:00,85.343,85.383,85.176,85.3,13548000000.0
2009-06-19 03:00:00,85.302,85.384,85.232,85.232,13548000000.0
2009-06-19 04:00:00,85.228,85.334,85.139,85.264,13548000000.0
2009-06-19 05:00:00,85.261,85.382,85.252,85.309,13548000000.0
2009-06-19 06:00:00,85.306,85.437,85.306,85.389,12193200000.0
2009-06-19 07:00:00,85.37,85.513,85.287,85.383,13096400000.0
2009-06-19 08:00:00,85.375,85.665,85.325,85.658,13548000000.0
2009-06-19 09:00:00,85.673,85.725,85.515,85.605,13548000000.0
2009-06-19 10:00:00,85.603,85.904,85.545,85.855,13548000000.0
2009-06-19 11:00:00,85.86,86.032,85.855,85.958,13322200000.0
2009-06-19 12:00:00,85.963,86.026,85.83,85.918,13548000000.0
2009-06-19 13:00:00,85.917,85.986,85.787,85.856,13548000000.0
2009-06-19 14:00:00,85.86,85.958,85.567,85.593,13548000000.0
2009-06-19 15:00:00,85.595,85.766,85.309,85.317,13548000000.0
2009-06-19 16:00:00,85.311,85.415,85.105,85.315,14388400000.0
2009-06-19 17:00:00,85.325,85.34,84.87,85.17,19105800000.0
2009-06-19 18:00:00,85.17,85.21,84.78,84.78,11385200000.0
2009-06-19 19:00:00,84.785,85.01,84.76,84.94,9849200000.0
2009-06-19 20:00:00,84.95,84.96,84.62,84.8,8109000000.0
2009-06-19 21:00:00,84.8,84.91,84.73,84.73,5502200000.0
2009-06-19 22:00:00,84.73,84.94,84.67,84.705,4639780000.0
2009-06-21 23:00:00,84.745,84.8,84.605,84.7,79600000.0
2009-06-22 00:00:00,84.69,84.88,84.69,84.75,633200000.0
2009-06-22 01:00:00,84.74,84.765,84.5,84.62,3536600000.0
2009-06-22 02:00:00,84.61,84.69,84.395,84.49,7879280000.0
2009-06-22 03:00:00,84.485,84.55,84.165,84.235,14682400000.0
2009-06-22 04:00:00,84.245,84.54,84.23,84.365,10633400000.0
2009-06-22 05:00:00,84.37,84.4,84.26,84.28,6419800000.0
2009-06-22 06:00:00,84.265,84.615,84.21,84.53,9793200000.0
2009-06-22 07:00:00,84.53,84.59,84.385,84.485,8314000000.0
2009-06-22 08:00:00,84.485,84.555,84.165,84.37,13295300000.0
2009-06-22 09:00:00,84.37,84.52,84.115,84.28,15205200000.0
2009-06-22 10:00:00,84.285,84.31,83.965,84.04,13432800000.0
2009-06-22 11:00:00,84.04,84.1,83.945,84.01,13123800000.0
2009-06-22 12:00:00,84.01,84.035,83.83,83.89,10022800000.0
2009-06-22 13:00:00,83.9,83.95,83.735,83.81,10722000000.0
2009-06-22 14:00:00,83.8,83.87,83.285,83.34,14143399996.0
2009-06-22 15:00:00,83.34,83.44,82.995,83.005,16410300000.0
2009-06-22 16:00:00,83.01,83.3,82.99,83.14,22223200000.0
2009-06-22 17:00:00,83.145,83.2,82.905,83.045,13664800000.0
2009-06-22 18:00:00,83.05,83.29,83.035,83.19,9817000000.0
2009-06-22 19:00:00,83.19,83.21,83.055,83.165,10081000000.0
2009-06-22 20:00:00,83.165,83.315,83.16,83.24,10367600000.0
2009-06-22 21:00:00,83.24,83.36,83.185,83.19,10048800000.0
2009-06-22 22:00:00,83.195,83.21,82.985,83.0,4290400000.0
2009-06-22 23:00:00,82.967,83.185,82.955,83.16,882800000.0
2009-06-23 00:00:00,83.15,83.19,83.07,83.17,1059200000.0
2009-06-23 01:00:00,83.17,83.17,82.485,82.62,10027400000.0
2009-06-23 02:00:00,82.615,82.815,82.53,82.53,12402000000.0
2009-06-23 03:00:00,82.53,82.685,82.46,82.63,15519400000.0
2009-06-23 04:00:00,82.625,82.67,82.31,82.41,15186400000.0
2009-06-23 05:00:00,82.4,82.65,82.305,82.555,13845600000.0
2009-06-23 06:00:00,82.565,82.605,82.465,82.555,10652400000.0
2009-06-23 07:00:00,82.55,82.56,82.285,82.29,12953200000.0
2009-06-23 08:00:00,82.29,82.53,82.08,82.48,14405200000.0
2009-06-23 09:00:00,82.48,82.725,82.45,82.49,14585800000.0
2009-06-23 10:00:00,82.495,82.555,82.185,82.45,18830000000.0
2009-06-23 11:00:00,82.45,82.69,82.43,82.545,15212000001.0
2009-06-23 12:00:00,82.54,83.06,82.5,82.885,18384800004.0
2009-06-23 13:00:00,82.885,82.94,82.695,82.87,14617800000.0
2009-06-23 14:00:00,82.865,83.525,82.805,83.36,19053900000.0
2009-06-23 15:00:00,83.355,83.48,83.115,83.31,21783299998.0
2009-06-23 16:00:00,83.305,83.375,82.37,82.51,22264899999.0
2009-06-23 17:00:00,82.52,82.575,82.18,82.455,13698400001.0
2009-06-23 18:00:00,82.455,82.665,82.35,82.55,16147690000.0
2009-06-23 19:00:00,82.55,82.885,82.495,82.58,11764800001.0
2009-06-23 20:00:00,82.57,82.835,82.525,82.705,12319200000.0
2009-06-23 21:00:00,82.71,82.91,82.67,82.825,8044400000.0
2009-06-23 22:00:00,82.83,82.85,82.69,82.81,2036790000.0
2009-06-23 23:00:00,82.784,82.825,82.7,82.78,1109200000.0
2009-06-24 00:00:00,82.76,82.79,82.565,82.63,691600000.0
2009-06-24 01:00:00,82.63,82.895,82.59,82.88,4406600000.0
2009-06-24 02:00:00,82.88,83.17,82.835,83.07,11364200000.0
2009-06-24 03:00:00,83.07,83.095,82.815,82.965,10478400000.0
2009-06-24 04:00:00,82.975,83.095,82.935,83.045,6540400000.0
2009-06-24 05:00:00,83.04,83.3,83.035,83.275,8502800000.0
2009-06-24 06:00:00,83.285,83.36,83.21,83.345,13414000000.0
2009-06-24 07:00:00,83.35,83.405,83.165,83.2,13551600000.0
2009-06-24 08:00:00,83.205,83.46,83.0,83.45,17118000001.0
2009-06-24 09:00:00,83.445,83.445,83.09,83.295,13634900001.0
2009-06-24 10:00:00,83.3,83.47,82.89,83.01,14238700002.0
2009-06-24 11:00:00,83.015,83.22,82.905,83.195,17764000014.0
2009-06-24 12:00:00,83.2,83.26,83.025,83.09,11455800001.0
2009-06-24 13:00:00,83.09,83.235,82.845,83.13,10577300003.0
2009-06-24 14:00:00,83.125,83.5,83.0,83.325,15451200001.0
2009-06-24 15:00:00,83.33,83.5,83.155,83.245,17883000000.0
2009-06-24 16:00:00,83.235,83.395,83.15,83.205,17826799999.0
2009-06-24 17:00:00,83.205,83.395,83.14,83.2,11831599999.0
2009-06-24 18:00:00,83.205,83.4,83.04,83.15,14309599999.0
2009-06-24 19:00:00,83.15,83.18,82.995,83.1,11883799999.0
2009-06-24 20:00:00,83.1,83.495,82.785,83.11,26519700000.0
2009-06-24 21:00:00,83.11,83.21,82.73,82.875,16866800000.0
2009-06-24 22:00:00,82.875,82.885,82.54,82.595,3561200000.0
2009-06-24 23:00:00,82.599,82.85,82.515,82.84,2201200000.0
2009-06-25 00:00:00,82.845,82.96,82.77,82.95,1071000000.0
2009-06-25 01:00:00,82.96,82.965,82.745,82.815,5158000000.0
2009-06-25 02:00:00,82.825,83.195,82.78,83.14,17401800000.0
2009-06-25 03:00:00,83.14,83.36,83.04,83.33,19069400000.0
2009-06-25 04:00:00,83.33,83.33,83.035,83.115,14986600000.0
2009-06-25 05:00:00,83.12,83.245,83.085,83.245,13522400000.0
2009-06-25 06:00:00,83.245,83.465,83.23,83.425,12584000000.0
2009-06-25 07:00:00,83.43,83.535,83.216,83.315,11894200000.0
2009-06-25 08:00:00,83.315,83.7,83.27,83.56,21307400000.0
2009-06-25 09:00:00,83.565,83.58,83.28,83.435,20873800001.0
2009-06-25 10:00:00,83.425,83.65,83.385,83.405,11250290002.0
2009-06-25 11:00:00,83.405,83.53,83.195,83.26,10072800001.0
2009-06-25 12:00:00,83.255,83.3,82.91,82.95,13481200000.0
2009-06-25 13:00:00,82.95,83.075,82.845,82.91,17810200001.0
2009-06-25 14:00:00,82.91,83.155,82.565,82.71,34118000013.0
2009-06-25 15:00:00,82.715,83.13,82.645,83.071,30354690002.0
2009-06-25 16:00:00,83.068,83.09,82.795,82.88,31535000000.0
2009-06-25 17:00:00,82.875,83.14,82.73,83.1,28487400001.0
2009-06-25 18:00:00,83.1,83.115,82.904,82.905,14777200000.0
2009-06-25 19:00:00,82.91,82.994,82.665,82.72,6876000000.0
2009-06-25 20:00:00,82.715,82.875,82.663,82.786,6876000000.0
2009-06-25 21:00:00,82.783,82.933,82.77,82.875,6761400000.0
2009-06-25 22:00:00,82.863,83.083,82.849,83.068,6876000000.0
2009-06-25 23:00:00,83.06,83.1,82.996,83.064,5042400000.0
2009-06-26 00:00:00,83.067,83.107,82.98,83.017,6876000000.0
2009-06-26 01:00:00,83.009,83.017,82.865,82.949,6876000000.0
2009-06-26 02:00:00,82.946,83.042,82.923,82.984,6876000000.0
2009-06-26 03:00:00,82.985,83.169,82.96,83.137,6876000000.0
2009-06-26 04:00:00,83.136,83.284,83.126,83.178,6876000000.0
2009-06-26 05:00:00,83.179,83.235,83.161,83.231,6876000000.0
2009-06-26 06:00:00,83.243,83.267,83.137,83.256,6876000000.0
2009-06-26 07:00:00,83.255,83.262,83.084,83.133,6876000000.0
2009-06-26 08:00:00,83.134,83.452,83.11,83.372,6876000000.0
2009-06-26 09:00:00,83.375,83.483,83.296,83.31,6876000000.0
2009-06-26 10:00:00,83.305,83.5,83.215,83.475,17518600001.0
2009-06-26 11:00:00,83.48,83.545,83.37,83.5,16287800004.0
2009-06-26 12:00:00,83.5,83.52,83.015,83.07,16361590004.0
2009-06-26 13:00:00,83.065,83.24,82.975,83.13,12914800000.0
2009-06-26 14:00:00,83.13,83.32,82.675,82.765,26604000000.0
2009-06-26 15:00:00,82.77,82.92,82.505,82.57,29861500000.0
2009-06-26 16:00:00,82.565,82.93,82.38,82.865,33277890000.0
2009-06-26 17:00:00,82.865,82.875,82.435,82.565,24047200000.0
2009-06-26 18:00:00,82.575,82.8,82.455,82.675,17671000001.0
2009-06-26 19:00:00,82.675,82.86,82.48,82.555,17143000002.0
2009-06-26 20:00:00,82.555,82.695,82.535,82.575,13431400000.0
2009-06-26 21:00:00,82.575,82.58,82.445,82.46,12849800000.0
2009-06-26 22:00:00,82.46,82.595,82.43,82.555,3271600000.0
2009-06-28 23:00:00,82.585,82.625,82.435,82.625,199600000.0
2009-06-29 00:00:00,82.63,82.665,82.535,82.625,341600000.0
2009-06-29 01:00:00,82.62,82.625,82.49,82.495,7386600000.0
2009-06-29 02:00:00,82.495,82.595,82.435,82.56,10975400000.0
2009-06-29 03:00:00,82.55,82.61,82.45,82.485,10363200000.0
2009-06-29 04:00:00,82.515,82.605,82.455,82.6,9336000000.0
2009-06-29 05:00:00,82.6,82.68,82.565,82.57,6266600000.0
2009-06-29 06:00:00,82.565,82.71,82.535,82.625,6132800000.0
2009-06-29 07:00:00,82.62,82.62,82.415,82.505,5118200000.0
2009-06-29 08:00:00,82.51,82.57,82.245,82.54,11869800004.0
2009-06-29 09:00:00,82.55,82.7,82.465,82.675,12161000001.0
2009-06-29 10:00:00,82.675,82.755,82.46,82.565,10675600002.0
2009-06-29 11:00:00,82.57,82.695,82.5,82.56,10398200005.0
2009-06-29 12:00:00,82.55,82.82,82.55,82.755,8885200002.0
2009-06-29 13:00:00,82.76,82.84,82.665,82.705,12382000001.0
2009-06-29 14:00:00,82.7,82.875,82.49,82.765,22727600004.0
2009-06-29 15:00:00,82.77,82.79,82.365,82.4,26526000003.0
2009-06-29 16:00:00,82.4,82.675,82.295,82.675,26351800000.0
2009-06-29 17:00:00,82.675,82.855,82.605,82.74,26284100002.0
2009-06-29 18:00:00,82.735,83.05,82.695,82.865,18153000001.0
2009-06-29 19:00:00,82.87,83.165,82.84,83.06,18214200008.0
2009-06-29 20:00:00,83.06,83.17,82.955,83.0,13746000001.0
2009-06-29 21:00:00,83.0,83.07,82.96,82.99,8186899995.0
2009-06-29 22:00:00,82.99,83.075,82.966,83.06,3213999999.0
2009-06-29 23:00:00,83.034,83.11,82.986,83.04,834000000.0
2009-06-30 00:00:00,83.045,83.11,82.971,83.07,652200000.0
2009-06-30 01:00:00,83.06,83.29,83.04,83.17,6173800000.0
2009-06-30 02:00:00,83.16,83.32,82.985,83.03,9589200000.0
2009-06-30 03:00:00,83.03,83.125,82.93,83.035,13762400000.0
2009-06-30 04:00:00,83.04,83.065,82.94,83.06,5951200000.0
2009-06-30 05:00:00,83.065,83.11,82.965,82.98,6052400000.0
2009-06-30 06:00:00,82.98,82.985,82.675,82.77,9950200000.0
2009-06-30 07:00:00,82.77,82.93,82.71,82.91,8263800000.0
2009-06-30 08:00:00,82.9,83.06,82.595,82.78,14639400005.0
2009-06-30 09:00:00,82.785,82.92,82.605,82.8,12523600002.0
2009-06-30 10:00:00,82.81,82.88,82.62,82.75,11684100002.0
2009-06-30 11:00:00,82.745,83.215,82.72,83.075,15102800001.0
2009-06-30 12:00:00,83.08,83.235,83.06,83.17,9330200000.0
2009-06-30 13:00:00,83.17,83.235,83.08,83.15,11828600000.0
2009-06-30 14:00:00,83.15,83.355,83.12,83.25,24527800002.0
2009-06-30 15:00:00,83.245,83.38,83.185,83.235,31509199997.0
2009-06-30 16:00:00,83.245,83.245,82.74,83.07,37270090005.0
2009-06-30 17:00:00,83.065,83.09,82.74,82.93,27702600006.0
2009-06-30 18:00:00,82.93,83.16,82.89,82.94,18867400001.0
2009-06-30 19:00:00,82.935,82.98,82.8,82.855,13789400000.0
2009-06-30 20:00:00,82.855,83.06,82.825,82.915,16775200000.0
2009-06-30 21:00:00,82.91,82.93,82.775,82.785,11052999998.0
2009-06-30 22:00:00,82.79,82.895,82.76,82.875,3769199999.0
2009-06-30 23:00:00,82.859,82.915,82.803,82.84,987000000.0
2009-07-01 00:00:00,82.84,82.89,82.77,82.86,806800000.0
2009-07-01 01:00:00,82.86,82.935,82.77,82.79,3838800000.0
2009-07-01 02:00:00,82.795,82.98,82.75,82.905,14214400000.0
2009-07-01 03:00:00,82.91,83.265,82.875,83.16,15478600000.0
2009-07-01 04:00:00,83.16,83.29,83.14,83.28,6597800000.0
2009-07-01 05:00:00,83.28,83.375,83.24,83.29,5581800000.0
2009-07-01 06:00:00,83.29,83.375,83.25,83.37,7098600000.0
2009-07-01 07:00:00,83.37,83.375,83.075,83.18,12542200000.0
2009-07-01 08:00:00,83.18,83.46,83.115,83.43,11919900000.0
2009-07-01 09:00:00,83.43,83.62,83.34,83.57,13890400001.0
2009-07-01 10:00:00,83.575,83.61,83.43,83.54,10410800000.0
2009-07-01 11:00:00,83.54,83.74,83.465,83.66,7967400000.0
2009-07-01 12:00:00,83.66,83.83,83.655,83.69,5592900000.0
2009-07-01 13:00:00,83.68,83.965,83.67,83.885,12204800002.0
2009-07-01 14:00:00,83.885,84.29,83.835,84.24,27580400006.0
2009-07-01 15:00:00,84.235,84.27,84.04,84.105,28287600003.0
2009-07-01 16:00:00,84.115,84.445,84.025,84.195,25800400001.0
2009-07-01 17:00:00,84.195,84.215,84.045,84.215,19388090000.0
2009-07-01 18:00:00,84.21,84.25,84.015,84.02,16941800000.0
2009-07-01 19:00:00,84.015,84.12,83.945,84.11,9033600000.0
2009-07-01 20:00:00,84.11,84.115,83.925,84.01,8901400000.0
2009-07-01 21:00:00,84.01,84.11,83.965,84.065,8232600002.0
2009-07-01 22:00:00,84.065,84.155,84.017,84.055,4285000000.0
2009-07-01 23:00:00,84.035,84.115,83.994,84.05,1585800000.0
2009-07-02 00:00:00,84.05,84.095,83.98,84.07,1120800000.0
2009-07-02 01:00:00,84.09,84.11,83.93,84.0,4463200000.0
2009-07-02 02:00:00,84.0,84.015,83.87,83.99,11644800000.0
2009-07-02 03:00:00,84.0,84.075,83.92,84.07,6288200000.0
2009-07-02 04:00:00,84.07,84.18,84.05,84.07,7465200000.0
2009-07-02 05:00:00,84.08,84.15,84.04,84.06,4714800000.0
2009-07-02 06:00:00,84.07,84.095,84.01,84.05,4841600000.0
2009-07-02 07:00:00,84.04,84.135,84.0,84.0,6367400000.0
2009-07-02 08:00:00,84.0,84.26,83.97,84.245,8084600000.0
2009-07-02 09:00:00,84.245,84.29,83.935,83.95,13633000000.0
2009-07-02 10:00:00,83.96,84.115,83.925,83.95,9927800003.0
2009-07-02 11:00:00,83.95,84.08,83.93,83.94,10965800000.0
2009-07-02 12:00:00,83.94,83.995,83.76,83.83,10624000000.0
2009-07-02 13:00:00,83.825,83.92,83.75,83.865,8880400002.0
2009-07-02 14:00:00,83.87,84.045,83.225,83.45,27382899998.0
2009-07-02 15:00:00,83.435,83.44,82.99,83.2,30538600003.0
2009-07-02 16:00:00,83.205,83.28,82.585,82.635,26103889999.0
2009-07-02 17:00:00,82.645,82.815,82.495,82.655,20400100002.0
2009-07-02 18:00:00,82.66,82.69,82.56,82.67,12849800000.0
2009-07-02 19:00:00,82.67,82.69,82.46,82.535,14483800000.0
2009-07-02 20:00:00,82.535,82.605,82.405,82.48,13827600000.0
2009-07-02 21:00:00,82.48,82.56,82.415,82.505,9560400000.0
2009-07-02 22:00:00,82.5,82.595,82.445,82.465,1656800000.0
2009-07-02 23:00:00,82.455,82.575,82.345,82.4,1844200000.0
2009-07-03 00:00:00,82.4,82.49,82.375,82.43,1618000000.0
2009-07-03 01:00:00,82.435,82.515,82.35,82.385,5300600000.0
2009-07-03 02:00:00,82.39,82.465,82.285,82.44,6603000000.0
2009-07-03 03:00:00,82.44,82.7,82.34,82.685,11005000000.0
2009-07-03 04:00:00,82.685,82.79,82.66,82.695,7896000000.0
2009-07-03 05:00:00,82.705,82.785,82.65,82.66,6153000000.0
2009-07-03 06:00:00,82.66,82.78,82.635,82.78,5068400000.0
2009-07-03 07:00:00,82.78,82.81,82.716,82.8,4104800001.0
2009-07-03 08:00:00,82.805,83.05,82.785,83.02,8617800001.0
2009-07-03 09:00:00,83.01,83.03,82.685,82.78,10148200001.0
2009-07-03 10:00:00,82.78,82.93,82.585,82.85,13580800000.0
2009-07-03 11:00:00,82.85,82.905,82.74,82.77,11780600004.0
2009-07-03 12:00:00,82.77,82.86,82.735,82.83,13156800003.0
2009-07-03 13:00:00,82.83,82.94,82.75,82.91,10442000006.0
2009-07-03 14:00:00,82.91,82.97,82.8,82.84,6274000006.0
2009-07-03 15:00:00,82.85,82.95,82.74,82.88,6968200000.0
2009-07-03 16:00:00,82.89,82.93,82.8,82.835,5170600000.0
2009-07-03 17:00:00,82.82,82.86,82.475,82.545,7551200001.0
2009-07-03 18:00:00,82.55,82.685,82.52,82.59,6356600003.0
2009-07-03 19:00:00,82.59,82.65,82.535,82.63,1626000000.0
2009-07-03 20:00:00,82.65,82.67,82.465,82.565,2708799995.0
2009-07-03 21:00:00,82.56,82.675,82.485,82.66,2032800002.0
2009-07-03 22:00:00,82.663,82.795,82.595,82.66,2122400000.0
2009-07-05 23:00:00,82.665,82.675,82.4,82.635,750800000.0
2009-07-06 00:00:00,82.635,82.635,82.435,82.505,1359200000.0
2009-07-06 01:00:00,82.515,82.57,82.455,82.54,5667199996.0
2009-07-06 02:00:00,82.535,82.54,82.355,82.435,10903599980.0
2009-07-06 03:00:00,82.435,82.475,82.095,82.105,14785799992.0
2009-07-06 04:00:00,82.105,82.225,81.835,82.13,20067800008.0
2009-07-06 05:00:00,82.125,82.18,82.0,82.125,8497000018.0
2009-07-06 06:00:00,82.125,82.4,82.12,82.205,10323200022.0
2009-07-06 07:00:00,82.21,82.39,82.155,82.185,10392000028.0
2009-07-06 08:00:00,82.19,82.2,81.895,81.97,25328800041.0
2009-07-06 09:00:00,81.965,82.0,81.575,81.735,38404200040.0
2009-07-06 10:00:00,81.73,81.84,81.42,81.75,31090200046.0
2009-07-06 11:00:00,81.74,82.005,81.66,81.68,18521200048.0
2009-07-06 12:00:00,81.68,81.755,81.515,81.72,24194400089.0
2009-07-06 13:00:00,81.72,81.87,81.68,81.74,20531400086.0
2009-07-06 14:00:00,81.745,81.89,81.71,81.85,39205600030.0
2009-07-06 15:00:00,81.87,81.88,81.415,81.645,54569799917.0
2009-07-06 16:00:00,81.645,81.825,81.315,81.51,62562999962.0
2009-07-06 17:00:00,81.51,81.89,81.48,81.845,38434400108.0
2009-07-06 18:00:00,81.835,81.94,81.695,81.81,21916400024.0
2009-07-06 19:00:00,81.815,82.07,81.785,81.825,33743000039.0
2009-07-06 20:00:00,81.83,81.935,81.68,81.93,26283400018.0
2009-07-06 21:00:00,81.935,82.255,81.875,82.24,31310399845.0
2009-07-06 22:00:00,82.24,82.295,82.065,82.215,9881799982.0
2009-07-06 23:00:00,82.235,82.27,82.165,82.18,2463400000.0
2009-07-07 00:00:00,82.175,82.18,81.965,82.025,4052000000.0
2009-07-07 01:00:00,82.025,82.22,81.92,82.14,7951199984.0
2009-07-07 02:00:00,82.13,82.26,82.02,82.03,15296399960.0
2009-07-07 03:00:00,82.03,82.14,81.98,82.03,11819799968.0
2009-07-07 04:00:00,82.025,82.205,82.025,82.125,7978399999.0
2009-07-07 05:00:00,82.125,82.225,82.08,82.21,4403199999.0
2009-07-07 06:00:00,82.215,82.285,82.085,82.22,9902599989.0
2009-07-07 07:00:00,82.22,82.29,82.03,82.035,12548199977.0
2009-07-07 08:00:00,82.055,82.1,81.7,81.825,25526400040.0
2009-07-07 09:00:00,81.825,81.965,81.705,81.925,32598700104.0
2009-07-07 10:00:00,81.925,82.175,81.655,82.125,37027400135.0
2009-07-07 11:00:00,82.13,82.315,81.965,82.16,31969200114.0
2009-07-07 12:00:00,82.165,82.325,82.12,82.285,24304600073.0
2009-07-07 13:00:00,82.275,82.545,82.265,82.345,22571200022.0
2009-07-07 14:00:00,82.345,82.545,82.215,82.385,36595800016.0
2009-07-07 15:00:00,82.385,82.4,81.865,81.9,48422949972.0
2009-07-07 16:00:00,81.905,82.075,81.85,82.035,36034199917.0
2009-07-07 17:00:00,82.03,82.115,81.61,81.775,48319599680.0
2009-07-07 18:00:00,81.775,81.78,81.285,81.435,25907199896.0
2009-07-07 19:00:00,81.435,81.685,81.38,81.64,27932399963.0
2009-07-07 20:00:00,81.64,81.665,81.335,81.385,22625400005.0
2009-07-07 21:00:00,81.38,81.4,81.18,81.28,37880199812.0
2009-07-07 22:00:00,81.28,81.37,81.2,81.335,8071999976.0
2009-07-07 23:00:00,81.33,81.38,81.2,81.23,4504999992.0
2009-07-08 00:00:00,81.23,81.3,81.165,81.22,7044999927.0
2009-07-08 01:00:00,81.23,81.235,81.015,81.05,12150399987.0
2009-07-08 02:00:00,81.045,81.195,80.935,81.155,17585799988.0
2009-07-08 03:00:00,81.15,81.265,81.1,81.12,13834599970.0
2009-07-08 04:00:00,81.12,81.24,81.03,81.24,10439599994.0
2009-07-08 05:00:00,81.235,81.375,81.03,81.05,13985799999.0
2009-07-08 06:00:00,81.05,81.18,80.91,81.125,19604999991.0
2009-07-08 07:00:00,81.125,81.14,80.88,81.0,17784199979.0
2009-07-08 08:00:00,81.01,81.07,80.745,80.955,34950600016.0
2009-07-08 09:00:00,80.955,81.195,80.785,80.915,36882300124.0
2009-07-08 10:00:00,80.91,81.08,80.825,80.895,38873600236.0
2009-07-08 11:00:00,80.895,81.02,80.83,80.965,29306000039.0
2009-07-08 12:00:00,80.98,81.02,80.78,80.855,26138200026.0
2009-07-08 13:00:00,80.855,81.135,80.83,80.95,31909399942.0
2009-07-08 14:00:00,80.94,80.94,80.665,80.875,47992599837.0
2009-07-08 15:00:00,80.88,81.285,80.88,81.145,43179999934.0
2009-07-08 16:00:00,81.14,81.34,80.96,81.035,35915999898.0
2009-07-08 17:00:00,81.035,81.035,79.545,79.73,56271599772.0
2009-07-08 18:00:00,79.725,79.73,78.535,78.805,58985399759.0
2009-07-08 19:00:00,78.805,79.5,78.61,79.265,53513299819.0
2009-07-08 20:00:00,79.265,79.355,78.835,78.9,37789600056.0
2009-07-08 21:00:00,78.9,79.56,78.9,79.33,32763200027.0
2009-07-08 22:00:00,79.33,79.67,79.295,79.56,14928399987.0
2009-07-08 23:00:00,79.56,79.615,79.32,79.435,6239199995.0
2009-07-09 00:00:00,79.45,79.555,79.42,79.495,7297399995.0
2009-07-09 01:00:00,79.49,79.685,79.235,79.625,20914199980.0
2009-07-09 02:00:00,79.635,80.03,79.625,79.855,23606999851.0
2009-07-09 03:00:00,79.855,80.295,79.8,80.235,21596199951.0
2009-07-09 04:00:00,80.235,80.405,80.12,80.17,12927199998.0
2009-07-09 05:00:00,80.175,80.295,80.045,80.05,8446400000.0
2009-07-09 06:00:00,80.045,80.22,79.98,80.185,12905200002.0
2009-07-09 07:00:00,80.185,80.27,80.005,80.07,14002200000.0
2009-07-09 08:00:00,80.065,80.275,79.99,80.23,20226199993.0
2009-07-09 09:00:00,80.23,80.55,80.115,80.495,23471600004.0
2009-07-09 10:00:00,80.5,80.69,80.395,80.415,28410999999.0
2009-07-09 11:00:00,80.415,80.475,80.335,80.385,31706399814.0
2009-07-09 12:00:00,80.385,80.46,79.96,80.08,28252199930.0
2009-07-09 13:00:00,80.09,80.445,80.085,80.385,27767399973.0
2009-07-09 14:00:00,80.385,80.625,80.12,80.475,40299399871.0
2009-07-09 15:00:00,80.49,80.53,79.755,79.98,46713999749.0
2009-07-09 16:00:00,79.985,80.265,79.74,79.925,38132999929.0
2009-07-09 17:00:00,79.925,80.09,79.57,79.835,34955399964.0
2009-07-09 18:00:00,79.83,80.21,79.795,80.17,28836500001.0
2009-07-09 19:00:00,80.175,80.215,79.96,80.06,24855399978.0
2009-07-09 20:00:00,80.06,80.28,79.99,80.115,22920799996.0
2009-07-09 21:00:00,80.115,80.135,79.89,79.955,23157599986.0
2009-07-09 22:00:00,79.955,80.05,79.92,79.99,12482199984.0
2009-07-09 23:00:00,79.98,80.06,79.955,80.0,1901599995.0
2009-07-10 00:00:00,80.005,80.16,79.995,80.125,4942999994.0
2009-07-10 01:00:00,80.125,80.215,80.04,80.19,6296399990.0
2009-07-10 02:00:00,80.19,80.21,80.02,80.17,10786800000.0
2009-07-10 03:00:00,80.16,80.165,79.9,79.94,9902599996.0
2009-07-10 04:00:00,79.935,80.02,79.815,79.95,10295800004.0
2009-07-10 05:00:00,79.945,80.065,79.93,80.035,8461599997.0
2009-07-10 06:00:00,80.025,80.205,79.975,80.17,10658399996.0
2009-07-10 07:00:00,80.17,80.18,79.965,79.98,8846199999.0
2009-07-10 08:00:00,79.98,80.03,79.615,79.68,16520600011.0
2009-07-10 09:00:00,79.68,79.81,79.51,79.67,14912700003.0
2009-07-10 10:00:00,79.665,79.92,79.545,79.665,20269399999.0
2009-07-10 11:00:00,79.66,79.7,79.535,79.56,16765200007.0
2009-07-10 12:00:00,79.56,79.655,79.445,79.615,16555200006.0
2009-07-10 13:00:00,79.615,79.875,79.29,79.355,23071599998.0
2009-07-10 14:00:00,79.355,79.46,78.77,79.255,41508999949.0
2009-07-10 15:00:00,79.255,79.685,79.04,79.405,41634199893.0
2009-07-10 16:00:00,79.405,79.57,79.11,79.255,38194599978.0
2009-07-10 17:00:00,79.255,79.395,78.76,79.26,44866399937.0
2009-07-10 18:00:00,79.26,79.54,79.22,79.445,24328199993.0
2009-07-10 19:00:00,79.445,79.61,79.32,79.525,18060199985.0
2009-07-10 20:00:00,79.53,79.535,79.33,79.375,20000799996.0
2009-07-10 21:00:00,79.38,79.42,79.275,79.345,9007500001.0
2009-07-10 22:00:00,79.345,79.68,79.315,79.48,5943700011.0
2009-07-12 23:00:00,79.435,79.525,79.38,79.5,336800000.0
2009-07-13 00:00:00,79.505,79.58,79.445,79.525,5048000001.0
2009-07-13 01:00:00,79.54,79.66,79.49,79.65,3959400000.0
2009-07-13 02:00:00,79.645,80.085,79.645,80.05,11789800004.0
2009-07-13 03:00:00,80.045,80.05,79.75,79.78,11872199991.0
2009-07-13 04:00:00,79.78,79.805,79.465,79.505,14213799994.0
2009-07-13 05:00:00,79.495,79.64,79.395,79.4,15092999981.0
2009-07-13 06:00:00,79.4,79.625,79.33,79.375,11171199998.0
2009-07-13 07:00:00,79.37,79.375,79.08,79.125,14665199977.0
2009-07-13 08:00:00,79.125,79.195,78.85,79.055,23745600018.0
2009-07-13 09:00:00,79.055,79.45,78.975,79.39,25289100016.0
2009-07-13 10:00:00,79.39,79.52,79.225,79.23,24202300003.0
2009-07-13 11:00:00,79.225,79.34,78.78,78.965,29356600014.0
2009-07-13 12:00:00,78.965,79.51,78.925,79.255,31547300013.0
2009-07-13 13:00:00,79.25,79.31,79.085,79.18,26131399986.0
2009-07-13 14:00:00,79.18,79.8,79.145,79.65,43328999933.0
2009-07-13 15:00:00,79.65,79.73,79.2,79.215,41443849928.0
2009-07-13 16:00:00,79.215,79.77,79.05,79.715,41130599945.0
2009-07-13 17:00:00,79.725,80.355,79.585,80.345,39885999961.0
2009-07-13 18:00:00,80.345,80.48,79.91,80.09,24846700018.0
2009-07-13 19:00:00,80.09,80.465,80.075,80.365,27248599933.0
2009-07-13 20:00:00,80.365,80.63,80.3,80.525,41409999803.0
2009-07-13 21:00:00,80.52,80.785,80.42,80.67,34326699937.0
2009-07-13 22:00:00,80.665,80.79,80.595,80.79,13327600002.0
2009-07-13 23:00:00,80.79,80.82,80.675,80.81,4266000020.0
2009-07-14 00:00:00,80.81,80.945,80.805,80.825,6105199998.0
2009-07-14 01:00:00,80.82,80.975,80.71,80.905,13049400001.0
2009-07-14 02:00:00,80.905,80.91,80.71,80.805,16336799997.0
2009-07-14 03:00:00,80.805,80.815,80.545,80.725,11340999996.0
2009-07-14 04:00:00,80.725,80.735,80.57,80.595,7443999998.0
2009-07-14 05:00:00,80.595,80.83,80.595,80.825,7463800008.0
2009-07-14 06:00:00,80.825,80.975,80.79,80.945,9757199988.0
2009-07-14 07:00:00,80.94,81.095,80.85,80.995,16306199992.0
2009-07-14 08:00:00,80.995,81.09,80.72,80.735,20793400018.0
2009-07-14 09:00:00,80.735,80.99,80.575,80.92,25975799997.0
2009-07-14 10:00:00,80.92,81.225,80.87,81.055,23969399993.0
2009-07-14 11:00:00,81.055,81.28,80.845,81.235,21703800003.0
2009-07-14 12:00:00,81.24,81.35,81.155,81.225,17797100002.0
2009-07-14 13:00:00,81.21,81.64,81.125,81.52,28006599952.0
2009-07-14 14:00:00,81.52,81.615,81.16,81.215,51810399936.0
2009-07-14 15:00:00,81.21,81.855,81.015,81.535,53918199917.0
2009-07-14 16:00:00,81.525,81.72,81.195,81.62,54452599866.0
2009-07-14 17:00:00,81.605,82.105,81.555,81.935,42254999967.0
2009-07-14 18:00:00,81.935,82.045,81.675,81.855,27629999899.0
2009-07-14 19:00:00,81.85,81.975,81.78,81.86,28612199985.0
2009-07-14 20:00:00,81.86,82.145,81.69,82.105,34973399986.0
2009-07-14 21:00:00,82.105,82.35,82.035,82.19,38306800100.0
2009-07-14 22:00:00,82.19,82.775,82.105,82.51,21895400068.0
2009-07-14 23:00:00,82.52,82.635,82.44,82.535,5082800006.0
2009-07-15 00:00:00,82.545,82.59,82.33,82.39,5552000002.0
2009-07-15 01:00:00,82.39,82.63,82.365,82.605,7357600009.0
2009-07-15 02:00:00,82.605,82.61,82.45,82.52,7486600000.0
2009-07-15 03:00:00,82.525,82.55,82.33,82.535,11126199998.0
2009-07-15 04:00:00,82.535,82.54,82.385,82.395,5880000009.0
2009-07-15 05:00:00,82.405,82.54,82.385,82.485,5982000005.0
2009-07-15 06:00:00,82.485,82.52,82.435,82.505,6885600007.0
2009-07-15 07:00:00,82.505,82.615,82.38,82.565,12439200009.0
2009-07-15 08:00:00,82.565,82.775,82.37,82.43,27174600010.0
2009-07-15 09:00:00,82.43,82.495,82.345,82.42,18329399992.0
2009-07-15 10:00:00,82.425,82.71,82.425,82.65,24333799991.0
2009-07-15 11:00:00,82.65,82.725,82.55,82.7,15976799964.0
2009-07-15 12:00:00,82.7,82.805,82.53,82.76,15796799992.0
2009-07-15 13:00:00,82.76,83.055,82.645,82.975,29482799938.0
2009-07-15 14:00:00,82.975,83.41,82.95,83.175,41146600006.0
2009-07-15 15:00:00,83.175,83.58,83.175,83.48,43546400004.0
2009-07-15 16:00:00,83.485,84.005,83.395,83.735,49734599990.0
2009-07-15 17:00:00,83.735,84.17,83.735,84.045,44159800026.0
2009-07-15 18:00:00,84.045,84.345,83.92,84.28,25995399988.0
2009-07-15 19:00:00,84.28,84.67,84.21,84.635,25189400065.0
2009-07-15 20:00:00,84.635,84.94,84.485,84.845,40128100151.0
2009-07-15 21:00:00,84.84,84.845,84.555,84.645,32091350135.0
2009-07-15 22:00:00,84.64,84.72,84.465,84.655,10554800018.0
2009-07-15 23:00:00,84.655,84.75,84.598,84.635,5738200037.0
2009-07-16 00:00:00,84.635,84.64,84.255,84.38,8101000006.0
2009-07-16 01:00:00,84.385,84.525,84.19,84.475,11168800051.0
2009-07-16 02:00:00,84.475,84.545,84.275,84.31,10422799999.0
2009-07-16 03:00:00,84.31,84.325,84.095,84.205,12076400001.0
2009-07-16 04:00:00,84.205,84.215,83.955,84.07,9221400014.0
2009-07-16 05:00:00,84.065,84.155,83.945,83.98,8016000002.0
2009-07-16 06:00:00,83.98,83.98,83.745,83.78,11084000032.0
2009-07-16 07:00:00,83.78,83.93,83.715,83.84,13728200025.0
2009-07-16 08:00:00,83.84,84.12,83.8,83.835,19777400007.0
2009-07-16 09:00:00,83.835,83.99,83.665,83.765,25667399988.0
2009-07-16 10:00:00,83.765,83.8,83.365,83.575,21395800002.0
2009-07-16 11:00:00,83.565,83.63,83.425,83.605,15023500006.0
2009-07-16 12:00:00,83.605,84.16,83.475,83.89,24734500002.0
2009-07-16 13:00:00,83.88,84.005,83.785,83.815,31746999977.0
2009-07-16 14:00:00,83.815,84.525,83.775,83.955,43375099987.0
2009-07-16 15:00:00,83.955,83.995,83.425,83.79,34764299984.0
2009-07-16 16:00:00,83.79,83.81,83.31,83.76,28396099990.0
2009-07-16 17:00:00,83.77,83.865,83.49,83.755,28456299989.0
2009-07-16 18:00:00,83.76,83.785,83.61,83.665,15303199992.0
2009-07-16 19:00:00,83.675,83.745,83.555,83.695,11741499999.0
2009-07-16 20:00:00,83.695,83.905,83.67,83.85,18179949991.0
2009-07-16 21:00:00,83.845,83.96,83.725,83.92,18172299979.0
2009-07-16 22:00:00,83.92,84.11,83.81,84.06,13883400004.0
2009-07-16 23:00:00,84.05,84.055,83.86,83.88,3602600010.0
2009-07-17 00:00:00,83.88,83.94,83.78,83.87,4607200002.0
2009-07-17 01:00:00,83.87,83.89,83.78,83.795,5643400021.0
2009-07-17 02:00:00,83.795,83.97,83.785,83.845,8973799998.0
2009-07-17 03:00:00,83.85,83.865,83.505,83.615,13440200000.0
2009-07-17 04:00:00,83.615,83.77,83.545,83.75,8082200005.0
2009-07-17 05:00:00,83.755,83.81,83.63,83.72,8504200009.0
2009-07-17 06:00:00,83.72,83.805,83.675,83.785,6059000029.0
2009-07-17 07:00:00,83.785,83.965,83.735,83.895,7904600079.0
2009-07-17 08:00:00,83.895,83.95,83.595,83.68,22299000115.0
2009-07-17 09:00:00,83.685,83.845,83.52,83.685,20701100024.0
2009-07-17 10:00:00,83.7,83.855,83.605,83.82,22656399993.0
2009-07-17 11:00:00,83.83,83.955,83.745,83.895,15839400004.0
2009-07-17 12:00:00,83.9,84.015,83.865,83.87,11407999992.0
2009-07-17 13:00:00,83.875,83.965,83.73,83.815,20059399997.0
2009-07-17 14:00:00,83.815,84.24,83.715,84.24,40953199918.0
2009-07-17 15:00:00,84.235,84.615,84.17,84.35,51808600038.0
2009-07-17 16:00:00,84.35,84.47,84.165,84.295,38243799978.0
2009-07-17 17:00:00,84.295,84.295,84.05,84.23,34342899942.0
2009-07-17 18:00:00,84.23,84.32,84.14,84.175,21746399962.0
2009-07-17 19:00:00,84.17,84.54,84.13,84.415,23617700019.0
2009-07-17 20:00:00,84.425,84.605,84.26,84.445,24968799954.0
2009-07-17 21:00:00,84.44,84.54,84.24,84.53,19592400002.0
2009-07-17 22:00:00,84.53,84.615,84.31,84.58,7429600034.0
2009-07-19 23:00:00,84.37,84.535,84.285,84.495,719800000.0
2009-07-20 00:00:00,84.49,84.61,84.415,84.525,3293600000.0
2009-07-20 01:00:00,84.525,84.77,84.425,84.74,5802400000.0
2009-07-20 02:00:00,84.74,84.985,84.7,84.88,7278999998.0
2009-07-20 03:00:00,84.885,85.295,84.855,85.22,11611000000.0
2009-07-20 04:00:00,85.21,85.495,85.15,85.495,14730000022.0
2009-07-20 05:00:00,85.495,85.515,85.36,85.46,12043600016.0
2009-07-20 06:00:00,85.46,85.53,85.375,85.39,7890800008.0
2009-07-20 07:00:00,85.4,85.485,85.305,85.42,11052199996.0
2009-07-20 08:00:00,85.42,85.605,85.42,85.52,22460200046.0
2009-07-20 09:00:00,85.52,85.56,85.35,85.435,17597799973.0
2009-07-20 10:00:00,85.43,85.53,85.33,85.355,16447599968.0
2009-07-20 11:00:00,85.355,85.585,85.325,85.575,13512199992.0
2009-07-20 12:00:00,85.57,85.85,85.545,85.585,13579599984.0
2009-07-20 13:00:00,85.585,85.705,85.525,85.53,17960799997.0
2009-07-20 14:00:00,85.525,85.67,85.41,85.465,20931599997.0
2009-07-20 15:00:00,85.465,85.54,85.355,85.385,35999399889.0
2009-07-20 16:00:00,85.385,85.57,85.135,85.32,42549399968.0
2009-07-20 17:00:00,85.32,85.435,85.24,85.41,27531999936.0
2009-07-20 18:00:00,85.41,85.485,85.185,85.265,17997199956.0
2009-07-20 19:00:00,85.275,85.28,84.92,85.14,27406399978.0
2009-07-20 20:00:00,85.14,85.325,85.045,85.08,21915699976.0
2009-07-20 21:00:00,85.085,85.29,85.075,85.18,33077900175.0
2009-07-20 22:00:00,85.18,85.235,85.115,85.155,7241199995.0
2009-07-20 23:00:00,85.095,85.2,85.09,85.14,3030600001.0
2009-07-21 00:00:00,85.145,85.15,84.91,85.06,4600400000.0
2009-07-21 01:00:00,85.05,85.14,85.0,85.025,6298399999.0
2009-07-21 02:00:00,85.02,85.065,84.78,84.795,9947599994.0
2009-07-21 03:00:00,84.795,84.855,84.61,84.665,11592799997.0
2009-07-21 04:00:00,84.665,84.71,84.585,84.69,6549400001.0
2009-07-21 05:00:00,84.695,84.78,84.615,84.755,4005000000.0
2009-07-21 06:00:00,84.722,84.83,84.655,84.655,3963400000.0
2009-07-21 07:00:00,84.65,84.93,84.635,84.895,10921400030.0
2009-07-21 08:00:00,84.905,84.95,84.645,84.75,13976399991.0
2009-07-21 09:00:00,84.75,84.895,84.575,84.87,15166200010.0
2009-07-21 10:00:00,84.875,85.17,84.855,85.11,16584799996.0
2009-07-21 11:00:00,85.115,85.225,84.99,85.21,12255200002.0
2009-07-21 12:00:00,85.21,85.335,85.065,85.175,11402399998.0
2009-07-21 13:00:00,85.175,85.515,85.11,85.49,24159600006.0
2009-07-21 14:00:00,85.485,85.755,85.37,85.51,33927599975.0
2009-07-21 15:00:00,85.515,85.99,85.375,85.605,46865899975.0
2009-07-21 16:00:00,85.6,85.625,84.94,84.995,41241000013.0
2009-07-21 17:00:00,84.995,85.105,84.195,84.27,31369299964.0
2009-07-21 18:00:00,84.27,84.42,84.04,84.22,23131300001.0
2009-07-21 19:00:00,84.22,84.38,84.11,84.335,19213599988.0
2009-07-21 20:00:00,84.335,84.56,84.335,84.545,23612599981.0
2009-07-21 21:00:00,84.54,84.67,84.435,84.615,18827799985.0
2009-07-21 22:00:00,84.61,84.995,84.61,84.915,18538000111.0
2009-07-21 23:00:00,84.915,84.97,84.71,84.745,7169400041.0
2009-07-22 00:00:00,84.74,84.785,84.655,84.725,3671200001.0
2009-07-22 01:00:00,84.735,84.765,84.52,84.535,6902800002.0
2009-07-22 02:00:00,84.535,84.56,84.365,84.435,11185999995.0
2009-07-22 03:00:00,84.44,84.655,84.345,84.645,10464000001.0
2009-07-22 04:00:00,84.645,84.73,84.555,84.57,7651400007.0
2009-07-22 05:00:00,84.57,84.75,84.56,84.68,7014000006.0
2009-07-22 06:00:00,84.68,84.795,84.65,84.705,6764200007.0
2009-07-22 07:00:00,84.705,84.805,84.64,84.655,12110599996.0
2009-07-22 08:00:00,84.655,84.81,84.58,84.79,14173200008.0
2009-07-22 09:00:00,84.79,84.79,84.41,84.455,20927999992.0
2009-07-22 10:00:00,84.45,84.525,84.075,84.36,18652600009.0
2009-07-22 11:00:00,84.365,84.495,84.26,84.49,15588199983.0
2009-07-22 12:00:00,84.49,84.73,84.43,84.515,18054599992.0
2009-07-22 13:00:00,84.515,84.745,84.415,84.55,19858400001.0
2009-07-22 14:00:00,84.555,84.635,84.07,84.405,42245599953.0
2009-07-22 15:00:00,84.4,85.11,84.375,85.055,37659399961.0
2009-07-22 16:00:00,85.06,85.25,84.71,85.21,39479600018.0
2009-07-22 17:00:00,85.21,85.45,85.085,85.38,41804000072.0
2009-07-22 18:00:00,85.385,85.54,85.235,85.325,36529300071.0
2009-07-22 19:00:00,85.33,85.48,85.13,85.285,22572199995.0
2009-07-22 20:00:00,85.285,85.365,85.09,85.155,19305800006.0
2009-07-22 21:00:00,85.155,85.21,84.915,85.12,28564400044.0
2009-07-22 22:00:00,85.1,85.165,84.945,85.155,10223600016.0
2009-07-22 23:00:00,85.15,85.15,85.013,85.015,3570800006.0
2009-07-23 00:00:00,85.03,85.08,84.983,85.045,3646399998.0
2009-07-23 01:00:00,85.035,85.07,84.97,85.015,6329999998.0
2009-07-23 02:00:00,85.025,85.16,85.02,85.15,7152200000.0
2009-07-23 03:00:00,85.155,85.51,85.095,85.47,11712800001.0
2009-07-23 04:00:00,85.47,85.75,85.47,85.735,14103200009.0
2009-07-23 05:00:00,85.74,85.795,85.6,85.66,11918800018.0
2009-07-23 06:00:00,85.66,85.75,85.58,85.725,5923200000.0
2009-07-23 07:00:00,85.725,85.84,85.705,85.745,8588599997.0
2009-07-23 08:00:00,85.735,86.005,85.725,85.835,23548999990.0
2009-07-23 09:00:00,85.825,85.905,85.66,85.73,27331099985.0
2009-07-23 10:00:00,85.72,85.845,85.59,85.8,20702799995.0
2009-07-23 11:00:00,85.8,85.98,85.78,85.945,13030799978.0
2009-07-23 12:00:00,85.945,86.045,85.8,85.86,15464599996.0
2009-07-23 13:00:00,85.86,85.975,85.805,85.94,22821799982.0
2009-07-23 14:00:00,85.945,86.115,85.84,85.905,31673100036.0
2009-07-23 15:00:00,85.91,86.65,85.81,86.49,43712399934.0
2009-07-23 16:00:00,86.435,87.1,86.385,87.045,47037800084.0
2009-07-23 17:00:00,87.045,87.465,87.03,87.18,44477700154.0
2009-07-23 18:00:00,87.18,87.655,87.18,87.52,38186000237.0
2009-07-23 19:00:00,87.52,87.815,87.315,87.505,35561800063.0
2009-07-23 20:00:00,87.51,87.7,87.45,87.62,24796200014.0
2009-07-23 21:00:00,87.62,87.715,87.455,87.475,27992000119.0
2009-07-23 22:00:00,87.475,87.495,86.965,87.17,16981800009.0
2009-07-23 23:00:00,87.17,87.24,87.055,87.155,3435600007.0
2009-07-24 00:00:00,87.15,87.355,87.14,87.29,7162200014.0
2009-07-24 01:00:00,87.3,87.36,87.14,87.145,9372400007.0
2009-07-24 02:00:00,87.155,87.155,86.875,86.905,7759800000.0
2009-07-24 03:00:00,86.905,86.91,86.65,86.735,11486800000.0
2009-07-24 04:00:00,86.73,86.765,86.68,86.705,7412200002.0
2009-07-24 05:00:00,86.705,86.735,86.655,86.665,6157400000.0
2009-07-24 06:00:00,86.665,86.825,86.665,86.815,8643199999.0
2009-07-24 07:00:00,86.815,86.93,86.75,86.9,7499000000.0
2009-07-24 08:00:00,86.895,86.985,86.75,86.96,14583799979.0
2009-07-24 09:00:00,86.96,87.225,86.785,87.165,19784800005.0
2009-07-24 10:00:00,87.165,87.535,87.155,87.325,20133999993.0
2009-07-24 11:00:00,87.325,87.495,87.3,87.385,18207599990.0
2009-07-24 12:00:00,87.385,87.545,87.325,87.515,15451799991.0
2009-07-24 13:00:00,87.51,87.665,87.435,87.59,23193100036.0
2009-07-24 14:00:00,87.59,87.715,87.4,87.65,33479900076.0
2009-07-24 15:00:00,87.655,87.855,87.58,87.62,42324200278.0
2009-07-24 16:00:00,87.63,87.715,87.415,87.615,37797000173.0
2009-07-24 17:00:00,87.61,87.64,87.32,87.49,26021300084.0
2009-07-24 18:00:00,87.48,87.515,87.34,87.425,16292600006.0
2009-07-24 19:00:00,87.43,87.485,87.355,87.36,13065799986.0
2009-07-24 20:00:00,87.36,87.425,87.33,87.385,12904399986.0
2009-07-24 21:00:00,87.385,87.525,87.305,87.51,10749900001.0
2009-07-24 22:00:00,87.51,87.515,87.22,87.24,7302300025.0
2009-07-26 23:00:00,87.275,87.31,87.175,87.235,774800000.0
2009-07-27 00:00:00,87.235,87.415,87.18,87.22,3339800000.0
2009-07-27 01:00:00,87.22,87.24,87.075,87.085,6011199996.0
2009-07-27 02:00:00,87.085,87.375,87.04,87.285,10687200000.0
2009-07-27 03:00:00,87.275,87.475,87.235,87.275,7335199994.0
2009-07-27 04:00:00,87.275,87.325,87.165,87.325,6257200002.0
2009-07-27 05:00:00,87.335,87.52,87.309,87.465,7766600021.0
2009-07-27 06:00:00,87.465,87.51,87.31,87.39,8129000001.0
2009-07-27 07:00:00,87.39,87.485,87.295,87.45,7719699997.0
2009-07-27 08:00:00,87.45,87.815,87.44,87.765,17457599998.0
2009-07-27 09:00:00,87.765,87.78,87.505,87.56,25598399988.0
2009-07-27 10:00:00,87.555,87.775,87.515,87.73,22241999980.0
2009-07-27 11:00:00,87.73,87.96,87.675,87.87,19457800018.0
2009-07-27 12:00:00,87.87,88.09,87.755,87.99,21590600023.0
2009-07-27 13:00:00,87.985,88.215,87.975,88.045,39555200294.0
2009-07-27 14:00:00,88.05,88.11,87.725,87.995,38479400177.0
2009-07-27 15:00:00,87.995,88.09,87.875,87.965,34687000119.0
2009-07-27 16:00:00,88.0,88.385,87.82,88.15,52020100361.0
2009-07-27 17:00:00,88.155,88.2,87.895,87.98,40502000310.0
2009-07-27 18:00:00,87.98,88.085,87.93,88.035,28949700160.0
2009-07-27 19:00:00,88.04,88.09,87.775,87.935,20589600088.0
2009-07-27 20:00:00,87.94,88.13,87.835,88.11,17871400026.0
2009-07-27 21:00:00,88.11,88.145,87.895,88.03,22506000143.0
2009-07-27 22:00:00,88.03,88.135,87.99,88.02,9060500037.0
2009-07-27 23:00:00,88.02,88.135,87.99,88.065,3991800027.0
2009-07-28 00:00:00,88.07,88.1,87.96,88.075,3231400009.0
2009-07-28 01:00:00,88.07,88.12,88.0,88.065,7598999936.0
2009-07-28 02:00:00,88.09,88.09,87.77,87.82,10663200009.0
2009-07-28 03:00:00,87.82,87.92,87.8,87.875,8431800001.0
2009-07-28 04:00:00,87.875,87.875,87.665,87.78,9104000004.0
2009-07-28 05:00:00,87.78,88.01,87.78,87.9,9219799997.0
2009-07-28 06:00:00,87.895,88.08,87.85,88.045,12506200001.0
2009-07-28 07:00:00,88.045,88.235,88.02,88.16,13329299994.0
2009-07-28 08:00:00,88.16,88.38,88.135,88.325,17895400018.0
2009-07-28 09:00:00,88.325,88.455,88.26,88.44,21828200008.0
2009-07-28 10:00:00,88.43,88.465,87.94,87.96,18747400026.0
2009-07-28 11:00:00,87.96,88.01,87.655,87.975,19110599999.0
2009-07-28 12:00:00,87.965,87.975,87.81,87.83,11119900000.0
2009-07-28 13:00:00,87.83,87.835,87.29,87.465,30667500083.0
2009-07-28 14:00:00,87.465,87.795,87.465,87.715,29208000039.0
2009-07-28 15:00:00,87.695,87.815,87.38,87.675,38280200102.0
2009-07-28 16:00:00,87.68,87.68,86.975,87.12,43988000001.0
2009-07-28 17:00:00,87.125,87.13,86.24,86.535,40572199980.0
2009-07-28 18:00:00,86.53,86.65,86.39,86.455,21565199994.0
2009-07-28 19:00:00,86.455,86.99,86.455,86.93,23633199982.0
2009-07-28 20:00:00,86.93,87.41,86.77,87.34,22546599994.0
2009-07-28 21:00:00,87.335,87.41,87.135,87.315,17430200008.0
2009-07-28 22:00:00,87.315,87.545,87.31,87.41,6922400006.0
2009-07-28 23:00:00,87.405,87.56,87.255,87.42,4643800012.0
2009-07-29 00:00:00,87.42,87.425,87.19,87.205,3558800000.0
2009-07-29 01:00:00,87.205,87.33,87.15,87.185,11494600025.0
2009-07-29 02:00:00,87.185,87.575,87.18,87.49,14386400003.0
2009-07-29 03:00:00,87.49,87.63,87.31,87.315,9181400002.0
2009-07-29 04:00:00,87.315,87.395,87.23,87.3,8330200006.0
2009-07-29 05:00:00,87.3,87.315,86.97,87.03,12000800000.0
2009-07-29 06:00:00,87.03,87.26,87.03,87.23,10106600010.0
2009-07-29 07:00:00,87.23,87.26,86.88,86.945,17267400034.0
2009-07-29 08:00:00,86.945,86.95,86.42,86.49,28093600014.0
2009-07-29 09:00:00,86.49,87.04,86.475,86.96,30752799984.0
2009-07-29 10:00:00,86.96,87.24,86.915,87.16,31017999967.0
2009-07-29 11:00:00,87.16,87.36,87.05,87.065,22143400005.0
2009-07-29 12:00:00,87.065,87.545,87.04,87.46,18518799990.0
2009-07-29 13:00:00,87.46,87.565,87.34,87.345,39685699962.0
2009-07-29 14:00:00,87.345,87.535,87.2,87.215,55446600111.0
2009-07-29 15:00:00,87.21,87.59,87.16,87.465,51281399997.0
2009-07-29 16:00:00,87.465,87.695,87.315,87.375,49948200027.0
2009-07-29 17:00:00,87.375,87.415,86.845,87.415,44729200104.0
2009-07-29 18:00:00,87.415,87.485,87.195,87.265,34197999885.0
2009-07-29 19:00:00,87.255,87.4,86.905,87.1,46692900055.0
2009-07-29 20:00:00,87.11,87.175,86.885,87.01,27246349987.0
2009-07-29 21:00:00,87.02,87.21,86.985,87.06,26125900019.0
2009-07-29 22:00:00,87.06,87.42,87.05,87.135,10615800016.0
2009-07-29 23:00:00,87.13,87.26,87.105,87.11,3479600000.0
2009-07-30 00:00:00,87.115,87.3,87.105,87.115,3937400001.0
2009-07-30 01:00:00,87.105,87.26,87.075,87.13,8796199978.0
2009-07-30 02:00:00,87.135,87.465,87.135,87.26,12318199998.0
2009-07-30 03:00:00,87.26,87.27,86.94,87.145,12516799993.0
2009-07-30 04:00:00,87.15,87.315,87.12,87.225,8925600014.0
2009-07-30 05:00:00,87.225,87.23,86.975,87.005,9915000012.0
2009-07-30 06:00:00,87.005,87.125,86.975,87.065,7208400013.0
2009-07-30 07:00:00,87.06,87.465,87.055,87.425,12225000016.0
2009-07-30 08:00:00,87.43,87.685,87.36,87.675,20369600010.0
2009-07-30 09:00:00,87.675,87.68,87.275,87.395,24889199996.0
2009-07-30 10:00:00,87.39,87.505,87.305,87.345,19068400011.0
2009-07-30 11:00:00,87.345,87.53,87.32,87.455,16926800004.0
2009-07-30 12:00:00,87.455,87.73,87.445,87.615,15017799991.0
2009-07-30 13:00:00,87.615,87.76,87.555,87.71,23438400005.0
2009-07-30 14:00:00,87.725,88.365,87.685,88.345,48743200154.0
2009-07-30 15:00:00,88.35,88.455,87.915,88.335,42673800097.0
2009-07-30 16:00:00,88.335,88.465,88.2,88.305,37738200097.0
2009-07-30 17:00:00,88.295,88.5,88.255,88.45,29068200033.0
2009-07-30 18:00:00,88.455,88.59,88.315,88.485,28354400115.0
2009-07-30 19:00:00,88.48,88.585,88.315,88.395,37197700208.0
2009-07-30 20:00:00,88.405,88.45,88.22,88.27,26554000051.0
2009-07-30 21:00:00,88.27,88.395,87.96,88.045,40130800216.0
2009-07-30 22:00:00,88.045,88.225,88.0,88.185,11540800021.0
2009-07-30 23:00:00,88.175,88.235,88.035,88.035,5674800036.0
2009-07-31 00:00:00,88.035,88.13,88.03,88.13,7119000018.0
2009-07-31 01:00:00,88.125,88.27,88.01,88.22,7803800009.0
2009-07-31 02:00:00,88.225,88.285,88.08,88.285,8004299999.0
2009-07-31 03:00:00,88.28,88.295,88.085,88.17,12319000002.0
2009-07-31 04:00:00,88.175,88.22,88.075,88.175,12064800005.0
2009-07-31 05:00:00,88.175,88.285,88.11,88.245,8552399999.0
2009-07-31 06:00:00,88.245,88.33,88.21,88.275,10172400012.0
2009-07-31 07:00:00,88.275,88.475,88.245,88.29,10184200012.0
2009-07-31 08:00:00,88.29,88.325,88.135,88.205,15287199997.0
2009-07-31 09:00:00,88.205,88.545,88.1,88.46,17924450008.0
2009-07-31 10:00:00,88.46,88.545,88.4,88.42,18400600020.0
2009-07-31 11:00:00,88.42,88.58,88.41,88.54,14027800004.0
2009-07-31 12:00:00,88.545,88.665,88.465,88.655,13953400019.0
2009-07-31 13:00:00,88.655,88.805,88.64,88.765,23393100077.0
2009-07-31 14:00:00,88.765,88.915,88.025,88.105,38980300136.0
2009-07-31 15:00:00,88.11,88.375,87.765,88.2,35989000003.0
2009-07-31 16:00:00,88.205,88.325,87.97,87.975,32267000023.0
2009-07-31 17:00:00,87.98,88.18,87.415,87.595,33116100031.0
2009-07-31 18:00:00,87.59,87.805,87.55,87.625,23236500008.0
2009-07-31 19:00:00,87.625,87.925,87.605,87.85,18353600019.0
2009-07-31 20:00:00,87.85,88.01,87.77,87.85,19063300049.0
2009-07-31 21:00:00,87.85,87.93,87.785,87.81,14860400034.0
2009-07-31 22:00:00,87.805,87.86,87.695,87.825,8093800014.0
2009-08-02 23:00:00,87.87,88.005,87.865,87.92,1106400000.0
2009-08-03 00:00:00,87.935,87.995,87.765,87.91,5693800004.0
2009-08-03 01:00:00,87.91,88.02,87.855,87.94,14295399896.0
2009-08-03 02:00:00,87.945,88.05,87.91,87.935,12346600038.0
2009-08-03 03:00:00,87.94,87.97,87.825,87.91,11234800018.0
2009-08-03 04:00:00,87.91,87.98,87.82,87.925,9806799974.0
2009-08-03 05:00:00,87.93,87.97,87.82,87.855,9605399980.0
2009-08-03 06:00:00,87.86,87.965,87.835,87.875,7655399994.0
2009-08-03 07:00:00,87.87,87.875,87.74,87.74,7135000002.0
2009-08-03 08:00:00,87.745,87.93,87.675,87.8,14087100004.0
2009-08-03 09:00:00,87.8,88.23,87.765,88.215,19839600031.0
2009-08-03 10:00:00,88.215,88.5,88.195,88.34,21212600030.0
2009-08-03 11:00:00,88.34,88.6,88.34,88.515,20824300006.0
2009-08-03 12:00:00,88.515,88.705,88.515,88.67,13434600003.0
2009-08-03 13:00:00,88.67,88.96,88.595,88.905,28721100146.0
2009-08-03 14:00:00,88.905,89.11,88.84,88.98,35324000390.0
2009-08-03 15:00:00,88.98,89.155,88.85,89.13,46163100702.0
2009-08-03 16:00:00,89.13,89.48,89.13,89.34,63164100651.0
2009-08-03 17:00:00,89.335,89.44,89.06,89.41,31203150279.0
2009-08-03 18:00:00,89.41,89.465,89.125,89.22,24479400294.0
2009-08-03 19:00:00,89.225,89.345,89.205,89.26,17455600156.0
2009-08-03 20:00:00,89.26,89.39,89.25,89.27,14594200109.0
2009-08-03 21:00:00,89.27,89.44,89.235,89.38,22489000073.0
2009-08-03 22:00:00,89.385,89.4,89.275,89.36,5071400016.0
2009-08-03 23:00:00,89.355,89.435,89.27,89.33,2433600014.0
2009-08-04 00:00:00,89.33,89.36,89.21,89.315,2292400000.0
2009-08-04 01:00:00,89.305,89.365,89.24,89.26,7559999983.0
2009-08-04 02:00:00,89.25,89.285,89.065,89.285,8104400006.0
2009-08-04 03:00:00,89.295,89.705,89.215,89.62,12614600000.0
2009-08-04 04:00:00,89.625,89.67,89.505,89.535,9024599981.0
2009-08-04 05:00:00,89.535,89.535,89.325,89.35,6837799996.0
2009-08-04 06:00:00,89.345,89.45,89.045,89.16,9291599998.0
2009-08-04 07:00:00,89.16,89.185,88.93,89.065,12610599998.0
2009-08-04 08:00:00,89.055,89.33,88.94,89.23,13857400014.0
2009-08-04 09:00:00,89.23,89.23,88.62,88.805,20174000046.0
2009-08-04 10:00:00,88.805,88.82,88.365,88.655,32161200160.0
2009-08-04 11:00:00,88.655,88.83,88.615,88.8,39952800057.0
2009-08-04 12:00:00,88.815,88.84,88.57,88.59,20625400076.0
2009-08-04 13:00:00,88.59,88.715,88.47,88.485,34382600092.0
2009-08-04 14:00:00,88.485,88.78,88.445,88.5,30721500057.0
2009-08-04 15:00:00,88.5,88.71,88.41,88.575,31750700088.0
2009-08-04 16:00:00,88.575,89.355,88.575,89.175,51098500148.0
2009-08-04 17:00:00,89.17,89.375,89.135,89.29,26322400094.0
2009-08-04 18:00:00,89.275,89.37,89.205,89.36,26213000083.0
2009-08-04 19:00:00,89.36,89.4,88.42,88.425,36686800117.0
2009-08-04 20:00:00,88.42,88.84,88.39,88.665,40581200057.0
2009-08-04 21:00:00,88.665,88.745,88.585,88.66,37327399899.0
2009-08-04 22:00:00,88.665,88.885,88.655,88.77,17360000129.0
2009-08-04 23:00:00,88.775,88.91,88.685,88.7,7427999985.0
2009-08-05 00:00:00,88.7,88.835,88.69,88.8,6256200028.0
2009-08-05 01:00:00,88.82,89.185,88.81,89.03,12394999912.0
2009-08-05 02:00:00,89.025,89.03,88.81,88.9,5322600000.0
2009-08-05 03:00:00,88.895,88.985,88.83,88.855,5328600000.0
2009-08-05 04:00:00,88.85,88.93,88.755,88.875,5936399995.0
2009-08-05 05:00:00,88.885,88.885,88.58,88.625,11452799881.0
2009-08-05 06:00:00,88.625,88.63,88.425,88.485,10795599958.0
2009-08-05 07:00:00,88.48,88.545,88.285,88.315,10252999983.0
2009-08-05 08:00:00,88.315,88.44,88.25,88.385,15651000000.0
2009-08-05 09:00:00,88.39,88.435,88.165,88.31,21594200023.0
2009-08-05 10:00:00,88.31,88.44,88.215,88.35,21710200009.0
2009-08-05 11:00:00,88.35,88.395,88.245,88.26,18393200047.0
2009-08-05 12:00:00,88.26,88.585,88.245,88.53,17597600056.0
2009-08-05 13:00:00,88.535,88.815,88.525,88.525,33033400096.0
2009-08-05 14:00:00,88.525,88.675,88.285,88.575,49960000157.0
2009-08-05 15:00:00,88.575,88.995,88.545,88.77,58594900280.0
2009-08-05 16:00:00,88.77,88.78,88.03,88.49,65978050377.0
2009-08-05 17:00:00,88.5,88.665,88.405,88.565,35455000271.0
2009-08-05 18:00:00,88.57,88.95,88.49,88.72,33069600204.0
2009-08-05 19:00:00,88.725,88.77,88.445,88.615,29399950110.0
2009-08-05 20:00:00,88.62,88.8,88.565,88.77,28493550094.0
2009-08-05 21:00:00,88.77,88.895,88.665,88.75,31092100040.0
2009-08-05 22:00:00,88.76,88.84,88.675,88.7,7755200034.0
2009-08-05 23:00:00,88.705,88.73,88.595,88.66,4232599997.0
2009-08-06 00:00:00,88.67,88.75,88.62,88.725,4558000011.0
2009-08-06 01:00:00,88.73,88.755,88.49,88.53,7582800005.0
2009-08-06 02:00:00,88.53,88.755,88.525,88.69,6536400000.0
2009-08-06 03:00:00,88.69,89.095,88.685,88.835,14287999999.0
2009-08-06 04:00:00,88.84,88.87,88.53,88.62,14792400018.0
2009-08-06 05:00:00,88.62,88.77,88.585,88.73,11652400003.0
2009-08-06 06:00:00,88.73,88.855,88.685,88.81,9936400015.0
2009-08-06 07:00:00,88.81,88.88,88.75,88.835,9367600016.0
2009-08-06 08:00:00,88.83,88.99,88.735,88.805,19196799967.0
2009-08-06 09:00:00,88.805,89.105,88.75,89.02,22335000068.0
2009-08-06 10:00:00,89.025,89.215,88.905,88.945,26699600084.0
2009-08-06 11:00:00,88.945,89.015,88.835,88.845,13071700020.0
2009-08-06 12:00:00,88.85,89.115,88.78,89.035,24089900063.0
2009-08-06 13:00:00,89.045,89.155,88.77,89.115,31562800124.0
2009-08-06 14:00:00,89.115,89.63,88.99,89.38,33595500102.0
2009-08-06 15:00:00,89.38,89.47,88.905,88.935,32137100048.0
2009-08-06 16:00:00,88.935,89.005,88.64,88.97,18974199990.0
2009-08-06 17:00:00,88.975,89.08,88.72,88.805,15129899992.0
2009-08-06 18:00:00,88.805,88.86,88.565,88.685,13868899994.0
2009-08-06 19:00:00,88.69,88.98,88.675,88.705,17115899989.0
2009-08-06 20:00:00,88.71,88.71,88.35,88.465,13892599994.0
2009-08-06 21:00:00,88.455,88.6,88.45,88.58,8676299999.0
2009-08-06 22:00:00,88.58,88.615,88.41,88.56,3654400000.0
2009-08-06 23:00:00,88.56,88.57,88.425,88.485,1377700000.0
2009-08-07 00:00:00,88.485,88.66,88.45,88.59,2959400000.0
2009-08-07 01:00:00,88.59,88.71,88.539,88.64,5084400000.0
2009-08-07 02:00:00,88.65,88.69,88.54,88.645,4528700000.0
2009-08-07 03:00:00,88.635,88.755,88.35,88.415,5300600000.0
2009-08-07 04:00:00,88.42,88.525,88.275,88.49,6309700000.0
2009-08-07 05:00:00,88.49,88.52,88.4,88.475,4780600000.0
2009-08-07 06:00:00,88.475,88.54,88.46,88.525,6195600000.0
2009-08-07 07:00:00,88.52,88.685,88.515,88.63,7946700000.0
2009-08-07 08:00:00,88.615,88.63,88.455,88.57,9464799996.0
2009-08-07 09:00:00,88.57,88.66,88.45,88.495,9219900001.0
2009-08-07 10:00:00,88.5,88.535,88.205,88.27,8081100000.0
2009-08-07 11:00:00,88.27,88.31,87.875,88.015,8297099999.0
2009-08-07 12:00:00,88.015,88.35,88.01,88.26,7008000000.0
2009-08-07 13:00:00,88.265,88.265,87.705,87.975,6980000000.0
2009-08-07 14:00:00,87.975,89.44,87.965,89.255,12951100000.0
2009-08-07 15:00:00,89.265,89.69,89.26,89.45,18136899999.0
2009-08-07 16:00:00,89.43,90.025,89.155,89.67,21271499987.0
2009-08-07 17:00:00,89.68,90.195,89.66,90.09,14028099997.0
2009-08-07 18:00:00,90.095,90.2,89.87,89.97,12973700002.0
2009-08-07 19:00:00,89.97,90.285,89.955,90.17,8610940001.0
2009-08-07 20:00:00,90.165,90.315,90.105,90.125,8003600000.0
2009-08-07 21:00:00,90.125,90.155,89.925,90.08,6208800000.0
2009-08-07 22:00:00,90.075,90.21,89.965,90.21,2876400000.0
2009-08-09 23:00:00,90.175,90.225,90.1,90.2,482900000.0
2009-08-10 00:00:00,90.2,90.25,89.915,89.95,2360600000.0
2009-08-10 01:00:00,89.945,89.97,89.76,89.8,6530400000.0
2009-08-10 02:00:00,89.795,89.93,89.655,89.75,7920400000.0
2009-08-10 03:00:00,89.755,89.92,89.64,89.815,4855400000.0
2009-08-10 04:00:00,89.81,90.01,89.76,89.925,3811600000.0
2009-08-10 05:00:00,89.925,89.94,89.795,89.905,3525400000.0
2009-08-10 06:00:00,89.905,89.92,89.755,89.84,4425000000.0
2009-08-10 07:00:00,89.84,89.93,89.815,89.87,4617600000.0
2009-08-10 08:00:00,89.87,89.91,89.66,89.83,12587900001.0
2009-08-10 09:00:00,89.83,90.0,89.69,89.95,12985200001.0
2009-08-10 10:00:00,89.945,90.035,89.845,89.94,8175600000.0
2009-08-10 11:00:00,89.94,89.97,89.85,89.9,4577600000.0
2009-08-10 12:00:00,89.9,90.045,89.845,89.875,3839100000.0
2009-08-10 13:00:00,89.875,89.98,89.76,89.93,9123699998.0
2009-08-10 14:00:00,89.925,90.005,89.535,89.615,12379400001.0
2009-08-10 15:00:00,89.62,89.805,89.54,89.67,17479600001.0
2009-08-10 16:00:00,89.675,89.955,89.575,89.83,13499700001.0
2009-08-10 17:00:00,89.825,89.99,89.575,89.615,14565300001.0
2009-08-10 18:00:00,89.61,89.71,89.04,89.055,10942899996.0
2009-08-10 19:00:00,89.05,89.11,88.87,88.875,9882100002.0
2009-08-10 20:00:00,88.875,89.09,88.835,89.035,10664900000.0
2009-08-10 21:00:00,89.04,89.295,89.035,89.19,15231300006.0
2009-08-10 22:00:00,89.2,89.33,89.17,89.2,5629300000.0
2009-08-10 23:00:00,89.205,89.27,89.17,89.215,2203800000.0
2009-08-11 00:00:00,89.21,89.26,89.07,89.12,909800000.0
2009-08-11 01:00:00,89.13,89.13,88.955,89.115,4218900000.0
2009-08-11 02:00:00,89.11,89.215,89.04,89.19,6102900000.0
2009-08-11 03:00:00,89.19,89.235,89.09,89.1,4926600000.0
2009-08-11 04:00:00,89.1,89.11,88.5,88.74,10644300000.0
2009-08-11 05:00:00,88.74,88.79,88.65,88.725,4112700000.0
2009-08-11 06:00:00,88.725,88.79,88.56,88.575,3732800000.0
2009-08-11 07:00:00,88.565,88.85,88.515,88.8,4183000000.0
2009-08-11 08:00:00,88.8,89.04,88.755,88.89,8977400000.0
2009-08-11 09:00:00,88.895,88.935,88.695,88.87,9084700000.0
2009-08-11 10:00:00,88.87,88.91,88.571,88.62,6633000000.0
2009-08-11 11:00:00,88.62,88.64,88.285,88.32,10312799999.0
2009-08-11 12:00:00,88.33,88.345,87.955,88.1,13514400001.0
2009-08-11 13:00:00,88.1,88.135,87.895,88.02,11453700002.0
2009-08-11 14:00:00,88.02,88.155,87.835,87.87,14722400001.0
2009-08-11 15:00:00,87.87,87.87,87.23,87.39,19818800001.0
2009-08-11 16:00:00,87.395,87.425,86.74,87.095,23753099999.0
2009-08-11 17:00:00,87.095,87.335,86.9,87.3,19236000000.0
2009-08-11 18:00:00,87.305,87.35,87.0,87.035,13820300001.0
2009-08-11 19:00:00,87.035,87.225,86.97,87.19,12450690002.0
2009-08-11 20:00:00,87.185,87.315,87.105,87.17,14153100000.0
2009-08-11 21:00:00,87.17,87.26,87.06,87.075,7774900000.0
2009-08-11 22:00:00,87.075,87.16,87.01,87.12,2571100000.0
2009-08-11 23:00:00,87.12,87.15,86.995,87.07,1598100000.0
2009-08-12 00:00:00,87.06,87.245,87.055,87.23,945600000.0
2009-08-12 01:00:00,87.235,87.32,87.17,87.2,3951900000.0
2009-08-12 02:00:00,87.21,87.33,87.205,87.205,7100900000.0
2009-08-12 03:00:00,87.205,87.245,86.985,87.03,9151000000.0
2009-08-12 04:00:00,87.03,87.05,86.645,86.66,10304300000.0
2009-08-12 05:00:00,86.66,86.785,86.65,86.695,4501300000.0
2009-08-12 06:00:00,86.705,86.755,86.525,86.65,6063600000.0
2009-08-12 07:00:00,86.655,86.735,86.595,86.625,5820300000.0
2009-08-12 08:00:00,86.62,86.68,86.15,86.235,9894800001.0
2009-08-12 09:00:00,86.245,86.28,85.93,86.155,11906400001.0
2009-08-12 10:00:00,86.155,86.655,86.15,86.575,10423300000.0
2009-08-12 11:00:00,86.575,86.725,86.465,86.56,10947300000.0
2009-08-12 12:00:00,86.545,86.97,86.545,86.87,6810600000.0
2009-08-12 13:00:00,86.87,86.935,86.6,86.66,7038100000.0
2009-08-12 14:00:00,86.655,87.0,86.65,86.77,9476000000.0
2009-08-12 15:00:00,86.775,87.765,86.77,87.69,16054499999.0
2009-08-12 16:00:00,87.69,88.505,87.63,88.39,19291400000.0
2009-08-12 17:00:00,88.39,88.44,88.225,88.415,17161800000.0
2009-08-12 18:00:00,88.415,88.565,88.195,88.3,13564080000.0
2009-08-12 19:00:00,88.3,88.4,88.25,88.285,9794200001.0
2009-08-12 20:00:00,88.285,88.815,87.605,88.445,14234100000.0
2009-08-12 21:00:00,88.445,88.54,88.24,88.26,9653300000.0
2009-08-12 22:00:00,88.26,88.27,88.01,88.175,4113500000.0
2009-08-12 23:00:00,88.14,88.4,88.105,88.27,1702500001.0
2009-08-13 00:00:00,88.27,88.35,88.246,88.29,1311300000.0
2009-08-13 01:00:00,88.285,88.345,88.18,88.28,2394700000.0
2009-08-13 02:00:00,88.27,88.28,88.05,88.07,4080800000.0
2009-08-13 03:00:00,88.085,88.235,87.85,87.915,5212300000.0
2009-08-13 04:00:00,87.92,88.075,87.92,87.92,3135800000.0
2009-08-13 05:00:00,87.92,87.985,87.91,87.93,2353000000.0
2009-08-13 06:00:00,87.93,88.125,87.92,88.09,2377300000.0
2009-08-13 07:00:00,88.09,88.205,88.04,88.175,3264300000.0
2009-08-13 08:00:00,88.175,88.54,88.175,88.39,7360800000.0
2009-08-13 09:00:00,88.385,88.67,88.32,88.605,8171900000.0
2009-08-13 10:00:00,88.6,88.85,88.48,88.825,8419600002.0
2009-08-13 11:00:00,88.825,88.98,88.615,88.665,10724400001.0
2009-08-13 12:00:00,88.665,88.88,88.65,88.84,6542900000.0
2009-08-13 13:00:00,88.845,89.07,88.82,89.025,7262800000.0
2009-08-13 14:00:00,89.025,89.14,88.04,88.31,12707599999.0
2009-08-13 15:00:00,88.305,88.525,87.355,87.46,14282900000.0
2009-08-13 16:00:00,87.46,88.185,87.345,88.095,9966400000.0
2009-08-13 17:00:00,88.09,88.135,87.66,87.925,7566500000.0
2009-08-13 18:00:00,87.925,87.935,87.65,87.78,8697799999.0
2009-08-13 19:00:00,87.78,87.88,87.395,87.495,11506400000.0
2009-08-13 20:00:00,87.505,87.58,87.24,87.285,7260400000.0
2009-08-13 21:00:00,87.285,87.605,87.28,87.545,6208000000.0
2009-08-13 22:00:00,87.55,87.79,87.535,87.79,3581900000.0
2009-08-13 23:00:00,87.79,87.81,87.66,87.66,1550400000.0
2009-08-14 00:00:00,87.66,87.75,87.58,87.705,1077900000.0
2009-08-14 01:00:00,87.7,87.745,87.57,87.61,1916500000.0
2009-08-14 02:00:00,87.6,87.94,87.585,87.77,3277100000.0
2009-08-14 03:00:00,87.78,87.945,87.71,87.89,3892700000.0
2009-08-14 04:00:00,87.88,87.89,87.595,87.605,3211300000.0
2009-08-14 05:00:00,87.605,87.62,87.32,87.5,4510800000.0
2009-08-14 06:00:00,87.5,87.6,87.47,87.48,2969000000.0
2009-08-14 07:00:00,87.48,87.735,87.41,87.7,4466800000.0
2009-08-14 08:00:00,87.7,87.725,87.5,87.5,9145100000.0
2009-08-14 09:00:00,87.5,87.645,87.045,87.52,10632300000.0
2009-08-14 10:00:00,87.515,87.685,87.455,87.55,10986300000.0
2009-08-14 11:00:00,87.55,87.66,87.23,87.365,7464600000.0
2009-08-14 12:00:00,87.365,87.42,87.23,87.335,5450200000.0
2009-08-14 13:00:00,87.33,87.6,87.2,87.23,8702900000.0
2009-08-14 14:00:00,87.23,87.64,87.19,87.565,13254700000.0
2009-08-14 15:00:00,87.555,87.72,86.91,87.02,14980700000.0
2009-08-14 16:00:00,87.015,87.085,86.49,86.5,13731900000.0
2009-08-14 17:00:00,86.505,86.71,86.185,86.25,13753299999.0
2009-08-14 18:00:00,86.25,86.5,86.205,86.41,8790000000.0
2009-08-14 19:00:00,86.41,86.43,86.06,86.2,12790700000.0
2009-08-14 20:00:00,86.2,86.25,86.01,86.13,9620200001.0
2009-08-14 21:00:00,86.13,86.28,86.1,86.2,4421700000.0
2009-08-14 22:00:00,86.19,86.445,86.18,86.42,4634800000.0
2009-08-16 23:00:00,86.05,86.195,85.965,86.155,471000000.0
2009-08-17 00:00:00,86.155,86.155,86.035,86.115,1485400000.0
2009-08-17 01:00:00,86.115,86.22,86.04,86.06,3646000000.0
2009-08-17 02:00:00,86.06,86.06,85.69,85.73,9124500000.0
2009-08-17 03:00:00,85.725,85.74,85.52,85.65,8317900000.0
2009-08-17 04:00:00,85.645,85.805,85.5,85.52,3831600000.0
2009-08-17 05:00:00,85.525,85.73,85.52,85.66,3255600000.0
2009-08-17 06:00:00,85.665,85.7,85.585,85.605,2446900000.0
2009-08-17 07:00:00,85.605,85.69,85.24,85.43,6411100000.0
2009-08-17 08:00:00,85.425,85.675,85.31,85.57,13813900005.0
2009-08-17 09:00:00,85.57,85.57,85.29,85.31,12059999998.0
2009-08-17 10:00:00,85.31,85.4,84.99,85.215,13395100001.0
2009-08-17 11:00:00,85.215,85.355,85.175,85.23,13494999999.0
2009-08-17 12:00:00,85.225,85.265,85.09,85.145,11402799997.0
2009-08-17 13:00:00,85.135,85.19,84.905,84.955,11611500001.0
2009-08-17 14:00:00,84.95,85.585,84.935,85.405,16040400000.0
2009-08-17 15:00:00,85.405,85.525,85.095,85.275,15814400000.0
2009-08-17 16:00:00,85.27,85.28,85.035,85.07,12475300000.0
2009-08-17 17:00:00,85.07,85.21,84.74,85.155,9007899999.0
2009-08-17 18:00:00,85.155,85.275,85.045,85.24,9270900000.0
2009-08-17 19:00:00,85.235,85.29,85.125,85.26,9637500000.0
2009-08-17 20:00:00,85.26,85.49,85.22,85.46,7772800000.0
2009-08-17 21:00:00,85.46,85.595,85.27,85.27,7667300000.0
2009-08-17 22:00:00,85.275,85.355,85.215,85.225,4384000000.0
2009-08-17 23:00:00,85.22,85.395,85.22,85.315,1514900000.0
2009-08-18 00:00:00,85.315,85.345,85.2,85.23,1890100000.0
2009-08-18 01:00:00,85.225,85.375,85.18,85.365,2384900000.0
2009-08-18 02:00:00,85.365,85.725,85.345,85.57,7112500000.0
2009-08-18 03:00:00,85.57,86.03,85.57,85.925,8036200000.0
2009-08-18 04:00:00,85.925,86.055,85.875,85.91,6897200000.0
2009-08-18 05:00:00,85.91,85.91,85.545,85.7,5005800000.0
2009-08-18 06:00:00,85.7,85.75,85.625,85.675,3969100000.0
2009-08-18 07:00:00,85.68,86.015,85.68,85.97,6902100000.0
2009-08-18 08:00:00,85.965,86.19,85.905,86.035,10559800000.0
2009-08-18 09:00:00,86.025,86.26,86.015,86.1,8986800001.0
2009-08-18 10:00:00,86.095,86.265,86.09,86.22,6770400000.0
2009-08-18 11:00:00,86.22,86.35,85.83,85.975,7334100000.0
2009-08-18 12:00:00,85.975,86.17,85.965,86.07,5399900003.0
2009-08-18 13:00:00,86.07,86.08,85.81,85.855,9481800000.0
2009-08-18 14:00:00,85.86,86.005,85.375,85.415,15792500001.0
2009-08-18 15:00:00,85.41,85.585,85.22,85.3,16431699999.0
2009-08-18 16:00:00,85.3,85.82,85.295,85.715,15827100000.0
2009-08-18 17:00:00,85.71,85.91,85.67,85.825,17272800000.0
2009-08-18 18:00:00,85.82,86.0,85.705,85.76,13146700000.0
2009-08-18 19:00:00,85.76,85.975,85.66,85.92,10959100000.0
2009-08-18 20:00:00,85.92,86.025,85.745,85.88,14660700000.0
2009-08-18 21:00:00,85.885,86.04,85.86,85.96,7735400000.0
2009-08-18 22:00:00,85.96,86.02,85.92,85.98,4237900000.0
2009-08-18 23:00:00,85.98,85.99,85.92,85.975,1743000000.0
2009-08-19 00:00:00,85.975,86.1,85.925,86.055,2187100000.0
2009-08-19 01:00:00,86.045,86.265,86.03,86.195,3111100000.0
2009-08-19 02:00:00,86.2,86.215,85.96,85.98,4989600000.0
2009-08-19 03:00:00,85.98,86.015,85.57,85.7,5516400000.0
2009-08-19 04:00:00,85.7,85.875,85.7,85.8,3908900000.0
2009-08-19 05:00:00,85.766,85.82,85.685,85.735,1605100000.0
2009-08-19 06:00:00,85.73,85.985,85.725,85.975,2092000000.0
2009-08-19 07:00:00,85.975,85.98,85.17,85.295,6110000000.0
2009-08-19 08:00:00,85.29,85.41,84.86,85.04,11057300000.0
2009-08-19 09:00:00,85.04,85.25,84.965,85.08,12474700005.0
2009-08-19 10:00:00,85.09,85.29,84.965,85.12,9587500000.0
2009-08-19 11:00:00,85.125,85.305,85.1,85.19,6704100000.0
2009-08-19 12:00:00,85.18,85.18,84.9,84.925,6245100002.0
2009-08-19 13:00:00,84.925,85.17,84.89,84.94,7645899999.0
2009-08-19 14:00:00,84.935,84.935,84.395,84.75,14739099999.0
2009-08-19 15:00:00,84.75,85.215,84.605,85.14,11092800001.0
2009-08-19 16:00:00,85.13,85.525,84.94,84.94,14727600001.0
2009-08-19 17:00:00,84.95,85.625,84.925,85.555,10174400000.0
2009-08-19 18:00:00,85.56,85.67,85.4,85.61,10314830000.0
2009-08-19 19:00:00,85.61,85.79,85.6,85.785,7771900000.0
2009-08-19 20:00:00,85.79,85.8,85.565,85.71,7781900000.0
2009-08-19 21:00:00,85.71,85.845,85.56,85.775,6915800000.0
2009-08-19 22:00:00,85.77,85.915,85.77,85.875,3568800000.0
2009-08-19 23:00:00,85.87,85.99,85.815,85.88,2386090000.0
2009-08-20 00:00:00,85.88,85.93,85.805,85.87,1490300000.0
2009-08-20 01:00:00,85.865,86.025,85.75,86.01,4040900000.0
2009-08-20 02:00:00,86.005,86.085,85.87,86.0,5150900000.0
2009-08-20 03:00:00,86.0,86.21,85.79,86.155,5715300000.0
2009-08-20 04:00:00,86.155,86.185,85.78,85.85,5298200000.0
2009-08-20 05:00:00,85.85,86.115,85.85,86.05,2614600000.0
2009-08-20 06:00:00,86.05,86.22,86.0,86.015,3104400000.0
2009-08-20 07:00:00,86.02,86.205,85.99,86.1,4264900000.0
2009-08-20 08:00:00,86.11,86.27,86.05,86.09,6684800000.0
2009-08-20 09:00:00,86.09,86.18,85.92,85.99,8183600000.0
2009-08-20 10:00:00,85.99,86.33,85.96,86.17,8484700000.0
2009-08-20 11:00:00,86.17,86.195,85.995,86.05,6849199999.0
2009-08-20 12:00:00,86.05,86.075,85.885,85.935,4747200000.0
2009-08-20 13:00:00,85.935,85.955,85.685,85.765,9635500002.0
2009-08-20 14:00:00,85.755,85.995,85.485,85.56,8135200000.0
2009-08-20 15:00:00,85.56,85.92,85.41,85.915,10066100000.0
2009-08-20 16:00:00,85.945,86.145,85.74,86.145,11899500000.0
2009-08-20 17:00:00,86.14,86.41,85.875,86.325,13273400003.0
2009-08-20 18:00:00,86.315,86.665,86.165,86.49,8900800000.0
2009-08-20 19:00:00,86.49,86.505,86.39,86.47,5932300001.0
2009-08-20 20:00:00,86.465,86.57,86.335,86.425,7253100000.0
2009-08-20 21:00:00,86.425,86.625,86.42,86.59,5440600000.0
2009-08-20 22:00:00,86.59,86.635,86.475,86.63,3001300000.0
2009-08-20 23:00:00,86.635,86.64,86.455,86.56,1022200000.0
2009-08-21 00:00:00,86.565,86.62,86.515,86.54,1504500000.0
2009-08-21 01:00:00,86.54,86.655,86.52,86.605,3387800000.0
2009-08-21 02:00:00,86.605,86.605,86.25,86.305,4770600000.0
2009-08-21 03:00:00,86.3,86.315,86.035,86.09,5887400000.0
2009-08-21 04:00:00,86.09,86.275,86.08,86.255,3763500000.0
2009-08-21 05:00:00,86.255,86.26,85.53,85.62,5200500000.0
2009-08-21 06:00:00,85.62,85.83,85.51,85.52,4490600000.0
2009-08-21 07:00:00,85.52,85.91,85.45,85.885,6117400000.0
2009-08-21 08:00:00,85.885,86.365,85.73,86.33,6890100000.0
2009-08-21 09:00:00,86.315,86.625,86.285,86.4,9851100001.0
2009-08-21 10:00:00,86.395,86.46,86.14,86.365,8603900000.0
2009-08-21 11:00:00,86.37,86.685,86.34,86.62,10397899999.0
2009-08-21 12:00:00,86.62,86.76,86.52,86.655,8942800001.0
2009-08-21 13:00:00,86.655,86.7,86.405,86.41,7463500000.0
2009-08-21 14:00:00,86.415,86.605,86.29,86.555,11461300000.0
2009-08-21 15:00:00,86.555,86.665,86.26,86.35,12776500002.0
2009-08-21 16:00:00,86.355,87.665,86.345,87.55,25879000001.0
2009-08-21 17:00:00,87.535,87.66,87.27,87.59,19127200000.0
2009-08-21 18:00:00,87.59,87.6,87.255,87.37,12911400000.0
2009-08-21 19:00:00,87.37,87.41,87.055,87.075,8607600000.0
2009-08-21 20:00:00,87.08,87.18,87.03,87.03,7009700000.0
2009-08-21 21:00:00,87.035,87.235,87.01,87.165,5313100000.0
2009-08-21 22:00:00,87.17,87.29,87.07,87.28,3572500000.0
2009-08-23 23:00:00,87.185,87.425,87.185,87.41,584500000.0
2009-08-24 00:00:00,87.405,87.63,87.385,87.545,2153200000.0
2009-08-24 01:00:00,87.55,87.655,87.335,87.5,3712200000.0
2009-08-24 02:00:00,87.52,87.75,87.48,87.685,5485000000.0
2009-08-24 03:00:00,87.68,87.865,87.635,87.755,4814300000.0
2009-08-24 04:00:00,87.75,87.955,87.64,87.87,3651400000.0
2009-08-24 05:00:00,87.87,87.95,87.84,87.91,2474600000.0
2009-08-24 06:00:00,87.91,87.915,87.775,87.8,2115500000.0
2009-08-24 07:00:00,87.79,87.905,87.79,87.885,3125600000.0
2009-08-24 08:00:00,87.88,87.91,87.57,87.59,10008800000.0
2009-08-24 09:00:00,87.59,87.89,87.5,87.77,11252700000.0
2009-08-24 10:00:00,87.77,87.955,87.58,87.79,10268300000.0
2009-08-24 11:00:00,87.795,87.985,87.755,87.93,7356600000.0
2009-08-24 12:00:00,87.925,88.02,87.75,87.775,5978900000.0
2009-08-24 13:00:00,87.775,87.835,87.66,87.76,7951000000.0
2009-08-24 14:00:00,87.76,88.145,87.635,88.06,12242000000.0
2009-08-24 15:00:00,88.06,88.31,88.05,88.195,17885700000.0
2009-08-24 16:00:00,88.2,88.385,88.1,88.375,15298800000.0
2009-08-24 17:00:00,88.37,88.4,87.875,87.95,16924900000.0
2009-08-24 18:00:00,87.945,88.085,87.88,87.995,8149600000.0
2009-08-24 19:00:00,87.995,87.995,87.655,87.685,11061400000.0
2009-08-24 20:00:00,87.69,87.815,87.645,87.735,8008300000.0
2009-08-24 21:00:00,87.74,87.84,87.59,87.73,5488200000.0
2009-08-24 22:00:00,87.735,87.875,87.735,87.845,4444200000.0
2009-08-24 23:00:00,87.845,87.855,87.655,87.74,1692100000.0
2009-08-25 00:00:00,87.73,87.85,87.63,87.66,3021000000.0
2009-08-25 01:00:00,87.66,87.7,87.54,87.57,3544100000.0
2009-08-25 02:00:00,87.57,87.66,87.32,87.345,6198900000.0
2009-08-25 03:00:00,87.35,87.535,87.29,87.31,6743500000.0
2009-08-25 04:00:00,87.31,87.35,87.12,87.24,4440200000.0
2009-08-25 05:00:00,87.245,87.33,87.17,87.25,3807800000.0
2009-08-25 06:00:00,87.25,87.38,87.245,87.315,2923400000.0
2009-08-25 07:00:00,87.315,87.35,87.065,87.28,4795400000.0
2009-08-25 08:00:00,87.28,87.28,86.95,87.155,14937300000.0
2009-08-25 09:00:00,87.16,87.47,87.14,87.43,13652200000.0
2009-08-25 10:00:00,87.42,87.71,87.35,87.405,8721300000.0
2009-08-25 11:00:00,87.41,87.46,87.225,87.295,6055770000.0
2009-08-25 12:00:00,87.295,87.355,87.155,87.245,7385100000.0
2009-08-25 13:00:00,87.245,87.47,87.195,87.445,7766400000.0
2009-08-25 14:00:00,87.44,87.785,87.43,87.69,10937900000.0
2009-08-25 15:00:00,87.695,88.0,87.62,87.665,15283900000.0
2009-08-25 16:00:00,87.69,88.05,87.19,87.41,21849700003.0
2009-08-25 17:00:00,87.41,87.585,87.325,87.455,15143499949.0
2009-08-25 18:00:00,87.45,87.535,87.135,87.15,8355500010.0
2009-08-25 19:00:00,87.15,87.28,86.495,86.505,15282599992.0
2009-08-25 20:00:00,86.5,86.865,86.42,86.81,10143499994.0
2009-08-25 21:00:00,86.81,86.835,86.66,86.67,8597400001.0
2009-08-25 22:00:00,86.67,86.76,86.615,86.645,3264400000.0
2009-08-25 23:00:00,86.645,86.735,86.605,86.715,1220200000.0
2009-08-26 00:00:00,86.715,86.76,86.64,86.68,1209300000.0
2009-08-26 01:00:00,86.68,86.765,86.32,86.36,4475900000.0
2009-08-26 02:00:00,86.365,86.58,86.36,86.45,3595100000.0
2009-08-26 03:00:00,86.45,86.57,86.36,86.47,4473200000.0
2009-08-26 04:00:00,86.475,86.665,86.465,86.66,7959600000.0
2009-08-26 05:00:00,86.66,86.8,86.585,86.725,6665400000.0
2009-08-26 06:00:00,86.725,86.77,86.645,86.66,3579900000.0
2009-08-26 07:00:00,86.655,86.97,86.655,86.925,6036000000.0
2009-08-26 08:00:00,86.93,86.975,86.54,86.55,10381700001.0
2009-08-26 09:00:00,86.55,86.705,86.48,86.55,10781300000.0
2009-08-26 10:00:00,86.55,86.63,86.13,86.265,12442600000.0
2009-08-26 11:00:00,86.27,86.345,86.08,86.3,6357700000.0
2009-08-26 12:00:00,86.3,86.32,85.95,86.14,9205700002.0
2009-08-26 13:00:00,86.14,86.465,86.1,86.445,16443700012.0
2009-08-26 14:00:00,86.45,86.655,86.185,86.375,21046099982.0
2009-08-26 15:00:00,86.385,86.45,85.715,85.88,24242499991.0
2009-08-26 16:00:00,85.885,86.27,85.795,85.92,29689199984.0
2009-08-26 17:00:00,85.92,85.96,85.645,85.76,21361300046.0
2009-08-26 18:00:00,85.76,85.945,85.655,85.805,13318799999.0
2009-08-26 19:00:00,85.8,85.9,85.625,85.875,11146799999.0
2009-08-26 20:00:00,85.885,85.92,85.695,85.71,9771399983.0
2009-08-26 21:00:00,85.71,85.815,85.675,85.8,5843200000.0
2009-08-26 22:00:00,85.795,85.91,85.77,85.88,3142500000.0
2009-08-26 23:00:00,85.88,85.895,85.755,85.84,1455100000.0
2009-08-27 00:00:00,85.84,85.89,85.775,85.88,1364100000.0
2009-08-27 01:00:00,85.88,85.885,85.665,85.69,4580700000.0
2009-08-27 02:00:00,85.695,85.765,85.405,85.48,5877800000.0
2009-08-27 03:00:00,85.48,85.57,85.37,85.445,5478900000.0
2009-08-27 04:00:00,85.445,85.64,85.4,85.545,6475000000.0
2009-08-27 05:00:00,85.545,85.555,85.2,85.265,6021700000.0
2009-08-27 06:00:00,85.27,85.415,85.245,85.38,4653900000.0
2009-08-27 07:00:00,85.375,85.38,85.13,85.315,5232600000.0
2009-08-27 08:00:00,85.32,85.33,84.975,85.135,12370500000.0
2009-08-27 09:00:00,85.13,85.255,85.05,85.19,7749200001.0
2009-08-27 10:00:00,85.195,85.395,85.175,85.235,7040899999.0
2009-08-27 11:00:00,85.235,85.41,85.185,85.405,5478100000.0
2009-08-27 12:00:00,85.41,85.485,85.295,85.415,6367600001.0
2009-08-27 13:00:00,85.415,85.565,85.34,85.535,5153200000.0
2009-08-27 14:00:00,85.54,86.135,85.52,85.92,18798300005.0
2009-08-27 15:00:00,85.92,85.95,85.195,85.23,21175700010.0
2009-08-27 16:00:00,85.225,85.315,85.01,85.07,20356900009.0
2009-08-27 17:00:00,85.07,85.395,84.89,85.355,16737900004.0
2009-08-27 18:00:00,85.355,85.71,85.33,85.63,13745800000.0
2009-08-27 19:00:00,85.63,85.87,85.485,85.785,15399100006.0
2009-08-27 20:00:00,85.785,86.2,85.76,86.2,18718500009.0
2009-08-27 21:00:00,86.2,86.32,85.965,86.155,17670500001.0
2009-08-27 22:00:00,86.16,86.185,85.87,85.975,4477900000.0
2009-08-27 23:00:00,85.975,86.03,85.86,85.905,1861700000.0
2009-08-28 00:00:00,85.9,86.08,85.9,85.95,2289900000.0
2009-08-28 01:00:00,85.95,86.21,85.945,86.135,2876100000.0
2009-08-28 02:00:00,86.14,86.375,86.13,86.23,5208900000.0
2009-08-28 03:00:00,86.24,86.3,86.115,86.185,3418800000.0
2009-08-28 04:00:00,86.19,86.2,86.015,86.045,4379800000.0
2009-08-28 05:00:00,86.04,86.125,85.985,86.035,3232800000.0
2009-08-28 06:00:00,86.035,86.095,86.02,86.045,2458600000.0
2009-08-28 07:00:00,86.045,86.205,85.99,86.12,3283200000.0
2009-08-28 08:00:00,86.12,86.37,86.035,86.26,11401499994.0
2009-08-28 09:00:00,86.255,86.415,86.145,86.33,11181100003.0
2009-08-28 10:00:00,86.335,86.725,86.285,86.68,9440000002.0
2009-08-28 11:00:00,86.68,86.715,86.425,86.485,8115500002.0
2009-08-28 12:00:00,86.505,86.77,86.5,86.67,8917300000.0
2009-08-28 13:00:00,86.67,86.88,86.64,86.725,9831999999.0
2009-08-28 14:00:00,86.725,86.94,86.625,86.655,21728000003.0
2009-08-28 15:00:00,86.655,86.835,86.305,86.315,29852600007.0
2009-08-28 16:00:00,86.325,86.49,86.125,86.265,32419700001.0
2009-08-28 17:00:00,86.265,86.33,85.885,86.0,23696100005.0
2009-08-28 18:00:00,86.0,86.1,85.78,85.79,15685999999.0
2009-08-28 19:00:00,85.79,85.965,85.765,85.815,7687000001.0
2009-08-28 20:00:00,85.815,85.995,85.62,85.62,13646600000.0
2009-08-28 21:00:00,85.625,85.725,85.55,85.69,4485600000.0
2009-08-28 22:00:00,85.695,85.805,85.59,85.59,1699000000.0
2009-08-30 23:00:00,85.365,85.59,85.335,85.58,811000000.0
2009-08-31 00:00:00,85.59,85.695,85.235,85.27,3328600000.0
2009-08-31 01:00:00,85.27,85.665,85.24,85.515,5177800000.0
2009-08-31 02:00:00,85.51,85.66,84.69,84.995,8835000000.0
2009-08-31 03:00:00,84.99,85.035,84.6,84.79,8464400000.0
2009-08-31 04:00:00,84.79,84.835,84.645,84.685,7694200000.0
2009-08-31 05:00:00,84.68,84.71,84.465,84.69,7366500000.0
2009-08-31 06:00:00,84.69,84.83,84.62,84.73,6499000000.0
2009-08-31 07:00:00,84.725,84.85,84.61,84.765,10052800000.0
2009-08-31 08:00:00,84.755,84.775,84.52,84.57,9594399997.0
2009-08-31 09:00:00,84.57,84.58,84.355,84.45,9473099999.0
2009-08-31 10:00:00,84.445,84.775,84.425,84.7,6909699998.0
2009-08-31 11:00:00,84.7,84.735,84.535,84.565,5262500000.0
2009-08-31 12:00:00,84.565,84.575,84.435,84.49,7060500000.0
2009-08-31 13:00:00,84.49,84.675,84.295,84.375,16232799995.0
2009-08-31 14:00:00,84.375,84.455,84.085,84.2,13640599997.0
2009-08-31 15:00:00,84.205,84.205,83.785,84.16,13724799995.0
2009-08-31 16:00:00,84.155,84.465,83.895,84.465,22386199993.0
2009-08-31 17:00:00,84.46,84.655,84.26,84.62,17324499996.0
2009-08-31 18:00:00,84.62,84.71,84.49,84.535,14035000000.0
2009-08-31 19:00:00,84.53,84.96,84.525,84.905,10839500000.0
2009-08-31 20:00:00,84.9,85.045,84.81,84.925,11624500000.0
2009-08-31 21:00:00,84.935,85.035,84.7,84.97,9433300000.0
2009-08-31 22:00:00,84.965,85.175,84.965,85.115,4938500000.0
2009-08-31 23:00:00,85.115,85.13,84.912,84.94,1897500000.0
2009-09-01 00:00:00,84.93,84.965,84.834,84.935,1855100000.0
2009-09-01 01:00:00,84.935,85.05,84.875,84.88,2847800000.0
2009-09-01 02:00:00,84.88,85.085,84.845,85.025,6088000000.0
2009-09-01 03:00:00,85.025,85.255,85.025,85.2,5214500000.0
2009-09-01 04:00:00,85.2,85.255,85.05,85.11,5510700000.0
2009-09-01 05:00:00,85.105,85.255,85.08,85.25,3858700000.0
2009-09-01 06:00:00,85.245,85.32,85.01,85.06,7045800000.0
2009-09-01 07:00:00,85.06,85.25,85.055,85.21,5177700000.0
2009-09-01 08:00:00,85.21,85.37,85.14,85.37,9159900000.0
2009-09-01 09:00:00,85.365,85.755,85.31,85.715,12536499999.0
2009-09-01 10:00:00,85.725,85.74,85.165,85.29,12393199988.0
2009-09-01 11:00:00,85.29,85.29,84.92,85.06,8955000001.0
2009-09-01 12:00:00,85.055,85.095,84.875,84.935,9222899992.0
2009-09-01 13:00:00,84.93,85.135,84.89,84.935,10946799997.0
2009-09-01 14:00:00,84.935,85.13,84.79,84.805,11650499993.0
2009-09-01 15:00:00,84.8,85.175,84.57,84.82,11043899997.0
2009-09-01 16:00:00,84.82,85.535,84.82,85.015,16245800000.0
2009-09-01 17:00:00,85.015,85.035,84.195,84.4,16367400000.0
2009-09-01 18:00:00,84.405,84.53,84.205,84.41,10466699999.0
2009-09-01 19:00:00,84.42,84.45,84.05,84.31,11846700000.0
2009-09-01 20:00:00,84.31,84.39,84.055,84.11,9624400000.0
2009-09-01 21:00:00,84.115,84.2,83.975,84.11,7839900000.0
2009-09-01 22:00:00,84.12,84.295,84.06,84.15,3798200000.0
2009-09-01 23:00:00,84.15,84.23,83.965,84.215,2176100000.0
2009-09-02 00:00:00,84.21,84.29,84.1,84.105,1810500000.0
2009-09-02 01:00:00,84.115,84.14,83.77,83.965,4693300000.0
2009-09-02 02:00:00,83.96,84.15,83.9,84.13,6599000000.0
2009-09-02 03:00:00,84.13,84.37,84.0,84.25,6959200000.0
2009-09-02 04:00:00,84.25,84.35,84.145,84.305,3787900000.0
2009-09-02 05:00:00,84.31,84.32,84.1,84.165,3445300000.0
2009-09-02 06:00:00,84.165,84.305,84.155,84.195,2014600000.0
2009-09-02 07:00:00,84.195,84.255,84.13,84.21,4641400000.0
2009-09-02 08:00:00,84.21,84.515,84.185,84.415,8266200000.0
2009-09-02 09:00:00,84.41,84.475,83.74,83.76,12168400000.0
2009-09-02 10:00:00,83.765,84.125,83.54,84.025,12432700001.0
2009-09-02 11:00:00,84.03,84.065,83.855,83.93,5074100000.0
2009-09-02 12:00:00,83.93,84.11,83.92,84.0,4046100000.0
2009-09-02 13:00:00,84.0,84.08,83.625,83.715,6399300000.0
2009-09-02 14:00:00,83.71,83.91,83.245,83.375,14037300000.0
2009-09-02 15:00:00,83.37,83.735,83.15,83.58,13197599999.0
2009-09-02 16:00:00,83.575,83.765,83.26,83.66,13966500000.0
2009-09-02 17:00:00,83.66,83.835,83.46,83.565,12342300001.0
2009-09-02 18:00:00,83.565,83.605,83.31,83.435,9039800000.0
2009-09-02 19:00:00,83.435,83.505,83.33,83.4,6671500000.0
2009-09-02 20:00:00,83.4,83.545,83.315,83.33,7766100000.0
2009-09-02 21:00:00,83.33,83.545,83.305,83.375,6580500000.0
2009-09-02 22:00:00,83.38,83.465,83.38,83.42,3165600000.0
2009-09-02 23:00:00,83.42,83.49,83.385,83.47,1103100000.0
2009-09-03 00:00:00,83.47,83.51,83.36,83.395,970900000.0
2009-09-03 01:00:00,83.39,83.54,83.37,83.49,2918500000.0
2009-09-03 02:00:00,83.49,83.545,83.2,83.34,6864300000.0
2009-09-03 03:00:00,83.34,83.47,83.28,83.445,4614700000.0
2009-09-03 04:00:00,83.445,83.62,83.41,83.565,2699000000.0
2009-09-03 05:00:00,83.565,83.755,83.56,83.7,3810200000.0
2009-09-03 06:00:00,83.695,83.73,83.59,83.645,1995300000.0
2009-09-03 07:00:00,83.64,83.78,83.565,83.755,3122700000.0
2009-09-03 08:00:00,83.755,83.985,83.74,83.91,7659600000.0
2009-09-03 09:00:00,83.91,84.06,83.71,83.86,10201600000.0
2009-09-03 10:00:00,83.855,83.985,83.71,83.94,7873500000.0
2009-09-03 11:00:00,83.94,84.29,83.885,83.91,8390500000.0
2009-09-03 12:00:00,83.91,84.1,83.84,84.01,6887400000.0
2009-09-03 13:00:00,84.01,84.225,83.995,84.14,6690400000.0
2009-09-03 14:00:00,84.14,84.24,83.785,83.88,12467200000.0
2009-09-03 15:00:00,83.88,84.09,83.81,83.975,12367600000.0
2009-09-03 16:00:00,83.985,84.17,83.55,83.625,14171799999.0
2009-09-03 17:00:00,83.635,83.89,83.56,83.845,8461000000.0
2009-09-03 18:00:00,83.845,83.9,83.74,83.775,7570200000.0
2009-09-03 19:00:00,83.775,83.94,83.77,83.92,7165400001.0
2009-09-03 20:00:00,83.915,84.02,83.76,83.84,5521000000.0
2009-09-03 21:00:00,83.855,84.095,83.805,84.03,5710600000.0
2009-09-03 22:00:00,84.025,84.07,83.925,84.055,2179700000.0
2009-09-03 23:00:00,84.035,84.05,83.975,83.975,665200000.0
2009-09-04 00:00:00,83.98,84.15,83.92,84.14,822000000.0
2009-09-04 01:00:00,84.13,84.16,84.03,84.08,1646000000.0
2009-09-04 02:00:00,84.065,84.09,83.975,84.08,2517400000.0
2009-09-04 03:00:00,84.075,84.075,83.8,84.05,3351200000.0
2009-09-04 04:00:00,84.045,84.05,83.87,83.915,3391000000.0
2009-09-04 05:00:00,83.915,84.055,83.885,83.995,2185200000.0
2009-09-04 06:00:00,83.995,84.07,83.985,83.995,3263200000.0
2009-09-04 07:00:00,83.99,84.055,83.93,84.03,2460800000.0
2009-09-04 08:00:00,84.02,84.13,83.98,84.11,3042100000.0
2009-09-04 09:00:00,84.105,84.44,84.09,84.36,8354200000.0
2009-09-04 10:00:00,84.35,84.585,84.28,84.53,9780600000.0
2009-09-04 11:00:00,84.53,84.68,84.51,84.605,6304000000.0
2009-09-04 12:00:00,84.6,84.63,84.45,84.455,4739200000.0
2009-09-04 13:00:00,84.46,85.005,84.46,84.875,9659600000.0
2009-09-04 14:00:00,84.88,85.615,84.285,84.735,13792300000.0
2009-09-04 15:00:00,84.735,85.055,84.54,84.85,13397900000.0
2009-09-04 16:00:00,84.845,85.26,84.825,85.185,11160600000.0
2009-09-04 17:00:00,85.19,85.235,85.04,85.135,8843700000.0
2009-09-04 18:00:00,85.13,85.78,85.13,85.76,12493400000.0
2009-09-04 19:00:00,85.76,85.8,85.6,85.645,6344200001.0
2009-09-04 20:00:00,85.64,85.75,85.615,85.63,4367200000.0
2009-09-04 21:00:00,85.63,85.67,85.485,85.56,2865700000.0
2009-09-04 22:00:00,85.56,85.725,85.445,85.445,2728600000.0
2009-09-06 23:00:00,85.39,85.61,85.36,85.525,170400000.0
2009-09-07 00:00:00,85.545,85.83,85.51,85.81,2723700000.0
2009-09-07 01:00:00,85.81,85.95,85.81,85.88,3211000000.0
2009-09-07 02:00:00,85.87,85.9,85.7,85.75,3453100000.0
2009-09-07 03:00:00,85.75,85.89,85.625,85.805,4553400000.0
2009-09-07 04:00:00,85.81,85.87,85.77,85.85,2557500000.0
2009-09-07 05:00:00,85.845,85.9,85.785,85.845,1366700000.0
2009-09-07 06:00:00,85.845,85.89,85.795,85.88,1994100000.0
2009-09-07 07:00:00,85.88,85.89,85.8,85.86,2191000000.0
2009-09-07 08:00:00,85.86,85.995,85.795,85.955,6831400000.0
2009-09-07 09:00:00,85.955,86.375,85.9,86.305,7808000000.0
2009-09-07 10:00:00,86.3,86.45,86.23,86.375,6604200000.0
2009-09-07 11:00:00,86.37,86.45,86.21,86.29,6724700000.0
2009-09-07 12:00:00,86.29,86.43,86.28,86.39,3364000000.0
2009-09-07 13:00:00,86.39,86.455,86.32,86.34,5792700000.0
2009-09-07 14:00:00,86.34,86.48,86.3,86.44,5200900000.0
2009-09-07 15:00:00,86.445,86.54,86.42,86.475,4486800000.0
2009-09-07 16:00:00,86.475,86.55,86.41,86.495,2797500000.0
2009-09-07 17:00:00,86.495,86.495,86.145,86.35,5677200000.0
2009-09-07 18:00:00,86.355,86.365,86.11,86.24,3830700000.0
2009-09-07 19:00:00,86.24,86.28,86.2,86.27,909200000.0
2009-09-07 20:00:00,86.26,86.435,86.213,86.365,1529900000.0
2009-09-07 21:00:00,86.365,86.405,86.288,86.29,761200000.0
2009-09-07 22:00:00,86.295,86.36,86.245,86.275,676000000.0
2009-09-07 23:00:00,86.26,86.38,86.225,86.314,787700000.0
2009-09-08 00:00:00,86.35,86.375,86.23,86.24,1234000000.0
2009-09-08 01:00:00,86.24,86.32,86.125,86.14,1846300000.0
2009-09-08 02:00:00,86.13,86.2,86.09,86.165,4775100000.0
2009-09-08 03:00:00,86.165,86.225,85.88,85.92,4259200000.0
2009-09-08 04:00:00,85.91,86.075,85.91,86.05,3808000000.0
2009-09-08 05:00:00,86.05,86.155,86.021,86.125,1892700000.0
2009-09-08 06:00:00,86.12,86.145,85.925,86.01,3087300000.0
2009-09-08 07:00:00,86.01,86.175,85.93,86.175,5052700000.0
2009-09-08 08:00:00,86.17,86.235,85.89,86.06,12268400000.0
2009-09-08 09:00:00,86.06,86.355,86.0,86.13,11846100000.0
2009-09-08 10:00:00,86.13,86.2,85.96,86.05,10859700001.0
2009-09-08 11:00:00,86.055,86.385,86.05,86.18,8578400000.0
2009-09-08 12:00:00,86.17,86.23,86.01,86.205,8548900000.0
2009-09-08 13:00:00,86.2,86.285,86.04,86.21,9298300000.0
2009-09-08 14:00:00,86.22,86.31,86.04,86.04,9003600000.0
2009-09-08 15:00:00,86.04,86.225,85.88,85.885,12190700000.0
2009-09-08 16:00:00,85.885,86.07,85.815,85.915,13006400000.0
2009-09-08 17:00:00,85.915,86.015,85.55,85.68,9981900000.0
2009-09-08 18:00:00,85.675,85.755,85.59,85.695,5456200000.0
2009-09-08 19:00:00,85.695,85.72,85.465,85.58,5410000000.0
2009-09-08 20:00:00,85.575,85.58,85.25,85.385,6857600000.0
2009-09-08 21:00:00,85.385,85.545,85.23,85.44,5904200000.0
2009-09-08 22:00:00,85.44,85.575,85.345,85.575,2995100000.0
2009-09-08 23:00:00,85.585,85.61,85.44,85.495,968800000.0
2009-09-09 00:00:00,85.505,85.52,85.465,85.5,1299800000.0
2009-09-09 01:00:00,85.5,85.635,85.5,85.635,1892600000.0
2009-09-09 02:00:00,85.625,85.78,85.62,85.71,5124800000.0
2009-09-09 03:00:00,85.705,85.9,85.705,85.82,6015100000.0
2009-09-09 04:00:00,85.82,85.82,85.66,85.685,4722400000.0
2009-09-09 05:00:00,85.685,85.695,85.495,85.54,4446900000.0
2009-09-09 06:00:00,85.54,85.56,85.47,85.545,2921800000.0
2009-09-09 07:00:00,85.54,85.69,85.54,85.64,4882900000.0
2009-09-09 08:00:00,85.635,85.885,85.62,85.645,9729500000.0
2009-09-09 09:00:00,85.645,85.695,85.47,85.555,10260900000.0
2009-09-09 10:00:00,85.555,85.63,85.445,85.625,8145500000.0
2009-09-09 11:00:00,85.61,85.675,85.505,85.6,8266000000.0
2009-09-09 12:00:00,85.595,85.665,85.46,85.51,6791000000.0
2009-09-09 13:00:00,85.51,85.6,85.37,85.495,8975700000.0
2009-09-09 14:00:00,85.495,85.76,85.42,85.61,14786100000.0
2009-09-09 15:00:00,85.61,85.7,85.25,85.26,15875900000.0
2009-09-09 16:00:00,85.255,85.295,84.885,85.245,17112400000.0
2009-09-09 17:00:00,85.23,85.465,85.055,85.17,14025700000.0
2009-09-09 18:00:00,85.17,85.33,85.125,85.33,7356400000.0
2009-09-09 19:00:00,85.335,85.415,85.215,85.285,9580240000.0
2009-09-09 20:00:00,85.285,85.435,85.15,85.235,10606500000.0
2009-09-09 21:00:00,85.235,85.25,84.98,85.185,7150300000.0
2009-09-09 22:00:00,85.18,85.33,85.17,85.32,2963600000.0
2009-09-09 23:00:00,85.325,85.37,85.19,85.215,1354000000.0
2009-09-10 00:00:00,85.21,85.325,85.175,85.31,1968900000.0
2009-09-10 01:00:00,85.31,85.375,85.281,85.36,1634300000.0
2009-09-10 02:00:00,85.36,85.485,85.32,85.465,3771600000.0
2009-09-10 03:00:00,85.465,85.525,85.33,85.35,3939700000.0
2009-09-10 04:00:00,85.35,85.395,85.265,85.285,3254500000.0
2009-09-10 05:00:00,85.285,85.365,85.24,85.28,2582400000.0
2009-09-10 06:00:00,85.28,85.32,85.19,85.23,2754700000.0
2009-09-10 07:00:00,85.235,85.43,85.235,85.425,3369000000.0
2009-09-10 08:00:00,85.43,85.53,85.34,85.355,3589200000.0
2009-09-10 09:00:00,85.355,85.39,85.13,85.24,6070900000.0
2009-09-10 10:00:00,85.245,85.265,85.065,85.14,7105100000.0
2009-09-10 11:00:00,85.14,85.21,84.8,84.85,7729700000.0
2009-09-10 12:00:00,84.85,84.935,84.72,84.845,6793600000.0
2009-09-10 13:00:00,84.845,84.89,84.69,84.755,7730900000.0
2009-09-10 14:00:00,84.755,84.81,84.455,84.57,9679900000.0
2009-09-10 15:00:00,84.54,84.99,84.47,84.76,16643000000.0
2009-09-10 16:00:00,84.765,84.87,84.435,84.82,12121600000.0
2009-09-10 17:00:00,84.815,85.1,84.735,84.96,11170200000.0
2009-09-10 18:00:00,84.96,85.07,84.855,84.95,6600000000.0
2009-09-10 19:00:00,84.95,85.05,84.795,84.99,8275400000.0
2009-09-10 20:00:00,85.005,85.04,84.89,85.0,5677000000.0
2009-09-10 21:00:00,84.995,85.05,84.9,85.03,5114500000.0
2009-09-10 22:00:00,85.03,85.18,84.915,85.15,2619500000.0
2009-09-10 23:00:00,85.145,85.18,85.1,85.13,1088700000.0
2009-09-11 00:00:00,85.13,85.155,85.09,85.14,1068100000.0
2009-09-11 01:00:00,85.14,85.145,84.985,85.06,1747200000.0
2009-09-11 02:00:00,85.06,85.115,84.88,84.965,4144200000.0
2009-09-11 03:00:00,84.965,85.0,84.8,84.815,4034300000.0
2009-09-11 04:00:00,84.82,84.925,84.74,84.86,6708800000.0
2009-09-11 05:00:00,84.86,84.965,84.84,84.89,2415900000.0
2009-09-11 06:00:00,84.89,84.91,84.775,84.885,3774000000.0
2009-09-11 07:00:00,84.885,84.895,84.7,84.78,5809100000.0
2009-09-11 08:00:00,84.77,84.785,84.55,84.59,9519900000.0
2009-09-11 09:00:00,84.59,84.61,84.22,84.37,16995100000.0
2009-09-11 10:00:00,84.365,84.59,84.31,84.405,12347800000.0
2009-09-11 11:00:00,84.405,84.565,84.34,84.5,8758400000.0
2009-09-11 12:00:00,84.495,84.55,84.4,84.505,7629200000.0
2009-09-11 13:00:00,84.5,84.5,84.3,84.375,7124900000.0
2009-09-11 14:00:00,84.375,84.43,84.265,84.37,8634800000.0
2009-09-11 15:00:00,84.365,84.485,84.24,84.385,13356200000.0
2009-09-11 16:00:00,84.385,84.435,84.04,84.32,15926600000.0
2009-09-11 17:00:00,84.32,84.48,83.935,84.055,14961400000.0
2009-09-11 18:00:00,84.05,84.165,83.78,83.97,8549000000.0
2009-09-11 19:00:00,83.955,84.045,83.835,83.985,6878000000.0
2009-09-11 20:00:00,83.985,84.11,83.92,84.09,5164300000.0
2009-09-11 21:00:00,84.09,84.185,84.025,84.035,4898000000.0
2009-09-11 22:00:00,84.045,84.24,84.035,84.215,2389600000.0
2009-09-13 23:00:00,83.755,83.93,83.755,83.875,460600000.0
2009-09-14 00:00:00,83.88,83.92,83.56,83.67,3023300000.0
2009-09-14 01:00:00,83.67,83.855,83.63,83.8,3644300000.0
2009-09-14 02:00:00,83.795,83.9,83.57,83.6,6477100000.0
2009-09-14 03:00:00,83.59,83.59,83.26,83.32,5894400000.0
2009-09-14 04:00:00,83.32,83.4,83.235,83.385,4149500000.0
2009-09-14 05:00:00,83.38,83.485,83.265,83.425,2937600000.0
2009-09-14 06:00:00,83.43,83.505,83.3,83.375,3472000000.0
2009-09-14 07:00:00,83.375,83.455,83.33,83.43,2719900000.0
2009-09-14 08:00:00,83.43,83.55,83.33,83.5,6446900000.0
2009-09-14 09:00:00,83.5,83.665,83.41,83.62,11684900000.0
2009-09-14 10:00:00,83.62,83.665,83.49,83.65,11970600000.0
2009-09-14 11:00:00,83.655,83.705,83.27,83.375,10920400000.0
2009-09-14 12:00:00,83.37,83.425,83.215,83.24,7409800000.0
2009-09-14 13:00:00,83.245,83.475,83.045,83.37,10209500000.0
2009-09-14 14:00:00,83.375,83.515,83.17,83.5,14989900000.0
2009-09-14 15:00:00,83.505,83.74,83.395,83.69,16404000002.0
2009-09-14 16:00:00,83.69,83.76,83.48,83.505,18045800000.0
2009-09-14 17:00:00,83.51,83.755,83.46,83.655,11906300000.0
2009-09-14 18:00:00,83.655,83.72,83.46,83.71,6103100000.0
2009-09-14 19:00:00,83.71,83.81,83.56,83.76,7954400000.0
2009-09-14 20:00:00,83.765,83.96,83.735,83.87,10377400000.0
2009-09-14 21:00:00,83.87,83.94,83.82,83.91,8083300000.0
2009-09-14 22:00:00,83.915,84.0,83.9,83.965,2786000000.0
2009-09-14 23:00:00,83.97,84.025,83.795,83.88,1522200000.0
2009-09-15 00:00:00,83.88,83.94,83.84,83.84,1913900000.0
2009-09-15 01:00:00,83.84,83.97,83.79,83.935,2014800000.0
2009-09-15 02:00:00,83.94,84.16,83.915,84.06,4864700000.0
2009-09-15 03:00:00,84.06,84.09,83.9,84.01,5505000000.0
2009-09-15 04:00:00,84.01,84.12,83.984,84.04,4747300000.0
2009-09-15 05:00:00,84.04,84.115,84.0,84.01,2654400000.0
2009-09-15 06:00:00,84.0,84.11,84.0,84.04,3379000000.0
2009-09-15 07:00:00,84.04,84.215,83.995,84.195,3021200000.0
2009-09-15 08:00:00,84.195,84.295,84.15,84.2,7047300000.0
2009-09-15 09:00:00,84.2,84.23,83.96,84.025,8874900000.0
2009-09-15 10:00:00,84.025,84.07,83.925,83.975,6943300000.0
2009-09-15 11:00:00,83.97,83.98,83.855,83.885,7310800001.0
2009-09-15 12:00:00,83.89,84.045,83.88,84.045,7128500000.0
2009-09-15 13:00:00,84.045,84.06,83.85,83.98,7316600000.0
2009-09-15 14:00:00,83.985,84.405,83.88,84.335,12021530000.0
2009-09-15 15:00:00,84.34,84.725,84.3,84.5,17752500000.0
2009-09-15 16:00:00,84.5,84.51,84.18,84.385,15046000000.0
2009-09-15 17:00:00,84.385,84.6,84.28,84.505,14461600000.0
2009-09-15 18:00:00,84.51,84.665,84.45,84.52,8235800000.0
2009-09-15 19:00:00,84.52,84.885,84.47,84.855,8586900000.0
2009-09-15 20:00:00,84.86,84.915,84.705,84.86,8103500000.0
2009-09-15 21:00:00,84.86,85.02,84.79,84.96,6459400000.0
2009-09-15 22:00:00,84.96,85.02,84.875,84.885,2721200000.0
2009-09-15 23:00:00,84.885,84.91,84.8,84.83,1654300000.0
2009-09-16 00:00:00,84.82,84.87,84.759,84.83,1139600000.0
2009-09-16 01:00:00,84.84,84.85,84.71,84.72,1711900000.0
2009-09-16 02:00:00,84.72,84.78,84.65,84.735,2507900000.0
2009-09-16 03:00:00,84.735,84.81,84.715,84.76,1962800000.0
2009-09-16 04:00:00,84.76,84.81,84.7,84.805,1896800000.0
2009-09-16 05:00:00,84.8,84.945,84.8,84.925,2971400000.0
2009-09-16 06:00:00,84.92,85.015,84.9,84.92,4617000000.0
2009-09-16 07:00:00,84.92,84.93,84.82,84.88,3913900000.0
2009-09-16 08:00:00,84.87,84.89,84.485,84.565,9049200000.0
2009-09-16 09:00:00,84.57,84.63,84.3,84.385,11368000000.0
2009-09-16 10:00:00,84.38,84.595,84.35,84.395,9710300000.0
2009-09-16 11:00:00,84.39,84.64,84.37,84.59,11397400000.0
2009-09-16 12:00:00,84.59,84.62,84.47,84.6,7481900000.0
2009-09-16 13:00:00,84.6,84.69,84.54,84.58,8463500000.0
2009-09-16 14:00:00,84.58,84.81,84.335,84.81,12811300000.0
2009-09-16 15:00:00,84.79,84.82,84.47,84.695,15537700000.0
2009-09-16 16:00:00,84.7,85.295,84.675,85.17,26161999998.0
2009-09-16 17:00:00,85.175,85.335,84.915,85.335,21180200000.0
2009-09-16 18:00:00,85.335,85.335,84.96,84.99,14193000000.0
2009-09-16 19:00:00,84.99,85.23,84.965,85.155,8117100000.0
2009-09-16 20:00:00,85.16,85.41,85.15,85.225,10293600001.0
2009-09-16 21:00:00,85.225,85.31,85.1,85.255,10394800000.0
2009-09-16 22:00:00,85.26,85.345,85.115,85.29,5200200000.0
2009-09-16 23:00:00,85.295,85.32,85.166,85.175,1722100000.0
2009-09-17 00:00:00,85.175,85.245,85.13,85.145,1898900000.0
2009-09-17 01:00:00,85.145,85.355,85.105,85.315,4257400000.0
2009-09-17 02:00:00,85.315,85.49,85.295,85.385,5462600000.0
2009-09-17 03:00:00,85.395,85.4,85.24,85.34,5869600000.0
2009-09-17 04:00:00,85.345,85.525,85.33,85.405,5596400000.0
2009-09-17 05:00:00,85.405,85.435,85.355,85.375,5231300000.0
2009-09-17 06:00:00,85.375,85.45,85.315,85.435,6864600000.0
2009-09-17 07:00:00,85.445,85.84,85.435,85.71,8967500000.0
2009-09-17 08:00:00,85.71,85.805,85.545,85.55,16384999999.0
2009-09-17 09:00:00,85.55,85.6,85.2,85.29,24328300000.0
2009-09-17 10:00:00,85.29,85.475,85.175,85.345,17312300001.0
2009-09-17 11:00:00,85.335,85.43,85.28,85.395,15020099999.0
2009-09-17 12:00:00,85.395,85.605,85.355,85.5,14685699997.0
2009-09-17 13:00:00,85.51,85.84,85.49,85.505,28828900015.0
2009-09-17 14:00:00,85.495,85.885,85.49,85.695,28269400000.0
2009-09-17 15:00:00,85.695,85.955,85.565,85.89,27735300008.0
2009-09-17 16:00:00,85.875,86.03,85.705,85.95,34616200009.0
2009-09-17 17:00:00,85.95,85.965,85.81,85.85,21012700004.0
2009-09-17 18:00:00,85.85,85.955,85.645,85.665,16876300006.0
2009-09-17 19:00:00,85.665,85.73,85.48,85.695,12221099999.0
2009-09-17 20:00:00,85.695,85.725,85.47,85.625,11734200001.0
2009-09-17 21:00:00,85.625,85.68,85.385,85.47,8795200000.0
2009-09-17 22:00:00,85.465,85.575,85.445,85.535,2983400000.0
2009-09-17 23:00:00,85.545,85.55,85.365,85.445,1720800000.0
2009-09-18 00:00:00,85.45,85.605,85.435,85.605,1820500000.0
2009-09-18 01:00:00,85.605,85.62,85.465,85.545,4726100000.0
2009-09-18 02:00:00,85.545,85.58,85.48,85.515,5200200000.0
2009-09-18 03:00:00,85.52,85.58,85.35,85.395,8356100000.0
2009-09-18 04:00:00,85.395,85.655,85.345,85.535,11778000000.0
2009-09-18 05:00:00,85.535,85.535,85.355,85.385,5913400000.0
2009-09-18 06:00:00,85.385,85.49,85.335,85.455,7090800000.0
2009-09-18 07:00:00,85.455,85.535,85.305,85.385,10399100000.0
2009-09-18 08:00:00,85.385,85.44,85.14,85.155,17486100000.0
2009-09-18 09:00:00,85.165,85.355,84.925,85.005,25722100000.0
2009-09-18 10:00:00,85.005,85.06,84.745,84.815,15448400005.0
2009-09-18 11:00:00,84.815,85.195,84.755,85.13,15391200000.0
2009-09-18 12:00:00,85.13,85.295,85.11,85.16,12317000001.0
2009-09-18 13:00:00,85.165,85.315,85.105,85.275,14803700000.0
2009-09-18 14:00:00,85.275,85.51,85.055,85.49,23190900001.0
2009-09-18 15:00:00,85.49,85.625,85.4,85.435,27554200001.0
2009-09-18 16:00:00,85.435,85.55,85.095,85.265,21555900000.0
2009-09-18 17:00:00,85.265,85.345,85.145,85.15,26220000002.0
2009-09-18 18:00:00,85.155,85.175,84.98,85.06,19426899996.0
2009-09-18 19:00:00,85.06,85.37,85.055,85.35,13122700005.0
2009-09-18 20:00:00,85.35,85.485,85.35,85.405,15570300001.0
2009-09-18 21:00:00,85.405,85.49,85.38,85.445,8162500000.0
2009-09-18 22:00:00,85.445,85.49,85.36,85.38,4254500000.0
2009-09-20 23:00:00,85.285,85.51,85.195,85.425,302100000.0
2009-09-21 00:00:00,85.42,85.45,85.225,85.405,2448800000.0
2009-09-21 01:00:00,85.4,85.5,85.335,85.42,1636400000.0
2009-09-21 02:00:00,85.42,85.62,85.42,85.615,1996800000.0
2009-09-21 03:00:00,85.61,85.685,85.465,85.545,4168900000.0
2009-09-21 04:00:00,85.55,85.585,85.415,85.525,6479100000.0
2009-09-21 05:00:00,85.496,85.525,85.426,85.515,4655000000.0
2009-09-21 06:00:00,85.515,85.56,85.455,85.555,3476100000.0
2009-09-21 07:00:00,85.555,85.83,85.545,85.705,11567700000.0
2009-09-21 08:00:00,85.725,85.82,85.475,85.765,16395799997.0
2009-09-21 09:00:00,85.765,85.805,85.535,85.605,13479300000.0
2009-09-21 10:00:00,85.6,85.68,85.545,85.56,11751500000.0
2009-09-21 11:00:00,85.555,85.595,85.37,85.44,14396599999.0
2009-09-21 12:00:00,85.44,85.615,85.36,85.555,13490700000.0
2009-09-21 13:00:00,85.555,85.68,85.49,85.56,11498500000.0
2009-09-21 14:00:00,85.56,85.875,85.515,85.625,25924300000.0
2009-09-21 15:00:00,85.625,85.68,85.425,85.43,24703100000.0
2009-09-21 16:00:00,85.435,85.445,85.0,85.13,23984300000.0
2009-09-21 17:00:00,85.12,85.29,85.115,85.25,27437699999.0
2009-09-21 18:00:00,85.25,85.33,85.195,85.245,15094700001.0
2009-09-21 19:00:00,85.245,85.36,85.23,85.29,12189100000.0
2009-09-21 20:00:00,85.29,85.47,85.2,85.445,13187600000.0
2009-09-21 21:00:00,85.445,85.53,85.325,85.43,9547800001.0
2009-09-21 22:00:00,85.44,85.445,85.135,85.18,4025100000.0
2009-09-21 23:00:00,85.15,85.37,85.13,85.265,1775500000.0
2009-09-22 00:00:00,85.265,85.365,85.235,85.295,1481200000.0
2009-09-22 01:00:00,85.285,85.39,85.255,85.345,1766600000.0
2009-09-22 02:00:00,85.345,85.38,85.275,85.325,4288300000.0
2009-09-22 03:00:00,85.325,85.35,85.14,85.255,5529900000.0
2009-09-22 04:00:00,85.255,85.335,85.225,85.295,3013200000.0
2009-09-22 05:00:00,85.295,85.355,85.255,85.345,2165400000.0
2009-09-22 06:00:00,85.332,85.38,85.32,85.345,2465700000.0
2009-09-22 07:00:00,85.345,85.37,85.245,85.345,3230800000.0
2009-09-22 08:00:00,85.34,85.47,85.185,85.26,10950800000.0
2009-09-22 09:00:00,85.26,85.425,85.21,85.285,12844800000.0
2009-09-22 10:00:00,85.29,85.56,85.25,85.53,11675800000.0
2009-09-22 11:00:00,85.53,85.645,85.455,85.64,11050800000.0
2009-09-22 12:00:00,85.64,85.695,85.54,85.59,13290700000.0
2009-09-22 13:00:00,85.595,85.695,85.58,85.6,12355900000.0
2009-09-22 14:00:00,85.61,85.675,85.21,85.255,21808700000.0
2009-09-22 15:00:00,85.255,85.34,84.945,84.965,32607600002.0
2009-09-22 16:00:00,84.965,85.205,84.895,85.185,28171699996.0
2009-09-22 17:00:00,85.19,85.27,85.095,85.235,24628599995.0
2009-09-22 18:00:00,85.235,85.37,85.195,85.195,12364100000.0
2009-09-22 19:00:00,85.195,85.265,85.11,85.21,9709399999.0
2009-09-22 20:00:00,85.215,85.39,85.145,85.385,11992899999.0
2009-09-22 21:00:00,85.385,85.395,85.245,85.275,9105500000.0
2009-09-22 22:00:00,85.275,85.305,85.19,85.19,4665600000.0
2009-09-22 23:00:00,85.19,85.295,85.19,85.265,1235200000.0
2009-09-23 00:00:00,85.27,85.345,85.195,85.265,1294700000.0
2009-09-23 01:00:00,85.245,85.325,84.76,84.915,9384600004.0
2009-09-23 02:00:00,84.925,85.13,84.92,85.02,5925000000.0
2009-09-23 03:00:00,85.02,85.07,84.905,84.925,3522000000.0
2009-09-23 04:00:00,84.93,85.01,84.875,84.945,2701500000.0
2009-09-23 05:00:00,84.945,85.04,84.91,85.015,3640500000.0
2009-09-23 06:00:00,85.015,85.06,84.95,84.995,4111400000.0
2009-09-23 07:00:00,84.995,85.06,84.93,85.005,4599100000.0
2009-09-23 08:00:00,85.0,85.035,84.865,85.025,11114200000.0
2009-09-23 09:00:00,85.03,85.15,84.945,85.135,15227300000.0
2009-09-23 10:00:00,85.135,85.215,85.02,85.165,14197400000.0
2009-09-23 11:00:00,85.165,85.23,85.13,85.205,13181799996.0
2009-09-23 12:00:00,85.205,85.61,85.2,85.51,14558300000.0
2009-09-23 13:00:00,85.505,85.57,85.29,85.385,16677000002.0
2009-09-23 14:00:00,85.385,85.47,85.255,85.265,20304499997.0
2009-09-23 15:00:00,85.265,85.365,85.2,85.265,25739600000.0
2009-09-23 16:00:00,85.275,85.355,85.015,85.125,27561200000.0
2009-09-23 17:00:00,85.15,85.355,85.08,85.285,23765900005.0
2009-09-23 18:00:00,85.285,85.395,85.225,85.305,11122100000.0
2009-09-23 19:00:00,85.31,85.43,85.285,85.325,10832200000.0
2009-09-23 20:00:00,85.32,85.51,85.045,85.23,20490300000.0
2009-09-23 21:00:00,85.225,85.27,84.785,84.905,17799500000.0
2009-09-23 22:00:00,84.905,84.995,84.775,84.92,5706100000.0
2009-09-23 23:00:00,84.92,84.995,84.85,84.925,1697700000.0
2009-09-24 00:00:00,84.93,85.1,84.895,85.065,2916200000.0
2009-09-24 01:00:00,85.065,85.12,84.895,84.905,4498400000.0
2009-09-24 02:00:00,84.92,85.01,84.85,84.92,5550400000.0
2009-09-24 03:00:00,84.925,84.97,84.82,84.94,4721300000.0
2009-09-24 04:00:00,84.94,84.95,84.795,84.825,9446200000.0
2009-09-24 05:00:00,84.825,84.845,84.575,84.615,14317100000.0
2009-09-24 06:00:00,84.615,84.625,84.375,84.39,13116200000.0
2009-09-24 07:00:00,84.39,84.615,84.38,84.58,8554600000.0
2009-09-24 08:00:00,84.58,84.61,84.325,84.37,17647400000.0
2009-09-24 09:00:00,84.37,84.395,84.18,84.245,23177499993.0
2009-09-24 10:00:00,84.245,84.3,84.04,84.075,23225599997.0
2009-09-24 11:00:00,84.075,84.31,84.06,84.225,22119800000.0
2009-09-24 12:00:00,84.225,84.345,84.195,84.315,14346400002.0
2009-09-24 13:00:00,84.32,84.555,84.25,84.465,18917399999.0
2009-09-24 14:00:00,84.47,84.66,84.385,84.525,27058599999.0
2009-09-24 15:00:00,84.525,84.55,84.09,84.185,34386899996.0
2009-09-24 16:00:00,84.185,84.19,83.61,83.935,42271299998.0
2009-09-24 17:00:00,83.93,84.035,83.815,83.89,31944699998.0
2009-09-24 18:00:00,83.89,83.91,83.635,83.645,24036400005.0
2009-09-24 19:00:00,83.645,83.98,83.615,83.875,28322199999.0
2009-09-24 20:00:00,83.875,83.925,83.505,83.7,26238199999.0
2009-09-24 21:00:00,83.7,83.815,83.655,83.75,14008100000.0
2009-09-24 22:00:00,83.735,83.82,83.625,83.77,4726900000.0
2009-09-24 23:00:00,83.76,83.83,83.74,83.765,1518400000.0
2009-09-25 00:00:00,83.745,83.785,83.7,83.745,1933900000.0
2009-09-25 01:00:00,83.745,83.78,83.085,83.245,11482400000.0
2009-09-25 02:00:00,83.245,83.435,83.155,83.205,8359600000.0
2009-09-25 03:00:00,83.205,83.245,82.925,83.135,10392000000.0
2009-09-25 04:00:00,83.125,83.2,83.105,83.145,8583300000.0
2009-09-25 05:00:00,83.14,83.33,83.105,83.325,10347900000.0
2009-09-25 06:00:00,83.325,83.505,83.27,83.455,10058300000.0
2009-09-25 07:00:00,83.455,83.47,83.32,83.405,8851600000.0
2009-09-25 08:00:00,83.405,83.405,83.185,83.31,17996900000.0
2009-09-25 09:00:00,83.305,83.37,82.975,82.985,21649799999.0
2009-09-25 10:00:00,82.985,83.035,82.755,82.9,21343399998.0
2009-09-25 11:00:00,82.905,82.935,82.76,82.88,17743899998.0
2009-09-25 12:00:00,82.88,82.955,82.61,82.705,24651699999.0
2009-09-25 13:00:00,82.705,82.895,82.685,82.755,20592500000.0
2009-09-25 14:00:00,82.755,82.815,82.295,82.555,29402299999.0
2009-09-25 15:00:00,82.555,82.73,82.345,82.545,28844100002.0
2009-09-25 16:00:00,82.525,82.875,82.28,82.59,34632400000.0
2009-09-25 17:00:00,82.6,82.66,82.19,82.275,26416300000.0
2009-09-25 18:00:00,82.275,82.29,82.035,82.18,18504300000.0
2009-09-25 19:00:00,82.18,82.24,82.09,82.145,17196700000.0
2009-09-25 20:00:00,82.145,82.37,82.015,82.31,18209500000.0
2009-09-25 21:00:00,82.315,82.34,82.185,82.305,10261100001.0
2009-09-25 22:00:00,82.3,82.305,81.98,82.14,5337300000.0
2009-09-27 23:00:00,82.09,82.1,82.015,82.09,499200000.0
2009-09-28 00:00:00,82.075,82.1,81.545,81.61,4920600000.0
2009-09-28 01:00:00,81.61,81.61,80.625,81.1,10969600000.0
2009-09-28 02:00:00,81.11,81.51,81.055,81.055,12477500000.0
2009-09-28 03:00:00,81.055,81.345,81.045,81.275,12009200000.0
2009-09-28 04:00:00,81.28,81.365,81.195,81.265,6415300000.0
2009-09-28 05:00:00,81.265,81.485,81.22,81.395,6764800000.0
2009-09-28 06:00:00,81.395,81.605,81.305,81.415,10670600000.0
2009-09-28 07:00:00,81.42,81.625,81.275,81.275,8449600000.0
2009-09-28 08:00:00,81.275,81.695,81.24,81.61,14415200000.0
2009-09-28 09:00:00,81.61,81.705,81.485,81.515,18298900000.0
2009-09-28 10:00:00,81.515,81.735,81.475,81.51,12369400000.0
2009-09-28 11:00:00,81.505,81.56,81.355,81.395,12916300000.0
2009-09-28 12:00:00,81.395,81.56,81.35,81.41,12666700000.0
2009-09-28 13:00:00,81.41,81.64,81.41,81.615,19999299999.0
2009-09-28 14:00:00,81.615,82.03,81.615,81.775,25690500001.0
2009-09-28 15:00:00,81.775,81.865,81.575,81.715,28247199997.0
2009-09-28 16:00:00,81.72,82.01,81.6,82.0,25606600001.0
2009-09-28 17:00:00,82.0,82.365,81.875,82.255,27348400001.0
2009-09-28 18:00:00,82.255,82.44,82.17,82.265,16406600002.0
2009-09-28 19:00:00,82.25,82.355,82.195,82.275,12760900001.0
2009-09-28 20:00:00,82.275,82.595,82.235,82.595,17750599999.0
2009-09-28 21:00:00,82.595,82.615,82.41,82.41,13910500000.0
2009-09-28 22:00:00,82.41,82.62,82.35,82.62,5921600000.0
2009-09-28 23:00:00,82.585,82.645,82.39,82.625,1633199999.0
2009-09-29 00:00:00,82.625,82.685,82.585,82.59,2459400000.0
2009-09-29 01:00:00,82.59,82.825,82.585,82.795,6347600000.0
2009-09-29 02:00:00,82.795,82.975,82.625,82.965,10196700000.0
2009-09-29 03:00:00,82.965,83.0,82.755,82.78,6433200000.0
2009-09-29 04:00:00,82.78,82.915,82.745,82.89,7427200000.0
2009-09-29 05:00:00,82.89,82.99,82.845,82.925,3774000000.0
2009-09-29 06:00:00,82.925,82.945,82.805,82.895,7012600000.0
2009-09-29 07:00:00,82.895,83.275,82.855,83.19,12534600000.0
2009-09-29 08:00:00,83.185,83.29,82.98,83.02,15781199999.0
2009-09-29 09:00:00,83.02,83.055,82.675,82.79,26192600002.0
2009-09-29 10:00:00,82.785,82.88,82.58,82.62,21081500003.0
2009-09-29 11:00:00,82.615,82.645,82.36,82.465,19510800000.0
2009-09-29 12:00:00,82.465,82.935,82.435,82.64,24053100000.0
2009-09-29 13:00:00,82.63,82.785,82.55,82.675,19478100000.0
2009-09-29 14:00:00,82.675,82.675,82.43,82.58,24398999999.0
2009-09-29 15:00:00,82.575,82.975,82.495,82.84,34791700002.0
2009-09-29 16:00:00,82.84,82.97,82.525,82.965,34776800000.0
2009-09-29 17:00:00,82.965,83.105,82.875,83.015,29055499999.0
2009-09-29 18:00:00,83.005,83.155,82.93,83.13,16605900001.0
2009-09-29 19:00:00,83.135,83.24,82.97,83.09,14613400000.0
2009-09-29 20:00:00,83.1,83.22,83.075,83.175,12850000002.0
2009-09-29 21:00:00,83.175,83.23,83.07,83.09,11141800001.0
2009-09-29 22:00:00,83.1,83.15,82.975,83.045,4030500000.0
2009-09-29 23:00:00,83.04,83.085,82.97,83.065,1259500000.0
2009-09-30 00:00:00,83.065,83.14,83.035,83.095,1572600000.0
2009-09-30 01:00:00,83.09,83.23,83.025,83.23,5006100000.0
2009-09-30 02:00:00,83.23,83.46,83.095,83.155,10258800000.0
2009-09-30 03:00:00,83.155,83.245,82.86,83.025,10010500000.0
2009-09-30 04:00:00,83.025,83.125,82.95,82.985,10628400000.0
2009-09-30 05:00:00,82.98,83.05,82.945,83.02,4956200000.0
2009-09-30 06:00:00,83.02,83.03,82.925,82.96,6939000000.0
2009-09-30 07:00:00,82.96,82.975,82.815,82.815,9206600000.0
2009-09-30 08:00:00,82.82,83.12,82.805,83.085,13005299999.0
2009-09-30 09:00:00,83.085,83.21,83.065,83.09,18163699999.0
2009-09-30 10:00:00,83.09,83.215,82.92,83.13,21926600002.0
2009-09-30 11:00:00,83.13,83.415,83.12,83.4,19865900000.0
2009-09-30 12:00:00,83.395,83.565,83.365,83.37,13311500000.0
2009-09-30 13:00:00,83.37,83.585,83.335,83.375,20574499994.0
2009-09-30 14:00:00,83.375,83.62,83.24,83.555,28654700002.0
2009-09-30 15:00:00,83.555,83.61,83.025,83.07,27663300001.0
2009-09-30 16:00:00,83.07,83.575,82.94,83.39,36819500002.0
2009-09-30 17:00:00,83.395,83.48,83.27,83.47,28008100000.0
2009-09-30 18:00:00,83.47,83.905,83.445,83.9,24023399998.0
2009-09-30 19:00:00,83.9,83.97,83.825,83.835,16916199999.0
2009-09-30 20:00:00,83.835,83.93,83.77,83.895,13141600000.0
2009-09-30 21:00:00,83.895,83.97,83.75,83.825,14203100000.0
2009-09-30 22:00:00,83.83,83.995,83.785,83.84,4227200000.0
2009-09-30 23:00:00,83.83,83.98,83.795,83.885,2214599999.0
2009-10-01 00:00:00,83.885,84.06,83.86,84.055,2522700000.0
2009-10-01 01:00:00,84.06,84.18,84.05,84.11,7269700000.0
2009-10-01 02:00:00,84.11,84.14,83.945,83.98,7090600000.0
2009-10-01 03:00:00,83.975,83.995,83.845,83.875,6350700000.0
2009-10-01 04:00:00,83.875,84.05,83.875,83.945,6001700000.0
2009-10-01 05:00:00,83.945,84.055,83.92,84.035,5481800000.0
2009-10-01 06:00:00,84.045,84.055,83.895,83.98,6640200000.0
2009-10-01 07:00:00,83.98,84.045,83.84,83.905,8872200000.0
2009-10-01 08:00:00,83.895,84.035,83.805,83.87,15977800001.0
2009-10-01 09:00:00,83.87,84.095,83.825,83.99,18954500000.0
2009-10-01 10:00:00,83.985,84.03,83.87,83.91,15905400001.0
2009-10-01 11:00:00,83.91,84.01,83.855,83.9,15857999999.0
2009-10-01 12:00:00,83.895,83.9,83.705,83.715,13240400001.0
2009-10-01 13:00:00,83.715,83.85,83.665,83.82,21536000001.0
2009-10-01 14:00:00,83.82,84.08,83.755,84.065,32612400004.0
2009-10-01 15:00:00,84.07,84.08,83.55,83.615,34923400004.0
2009-10-01 16:00:00,83.62,83.695,83.285,83.475,37384300000.0
2009-10-01 17:00:00,83.475,83.515,83.07,83.275,37962899997.0
2009-10-01 18:00:00,83.275,83.375,83.18,83.185,22044400002.0
2009-10-01 19:00:00,83.185,83.215,82.895,82.955,24062500006.0
2009-10-01 20:00:00,82.955,83.045,82.705,82.745,23030199999.0
2009-10-01 21:00:00,82.745,82.9,82.685,82.775,17128800005.0
2009-10-01 22:00:00,82.77,82.87,82.635,82.645,4467800000.0
2009-10-01 23:00:00,82.645,82.685,82.59,82.645,1898100000.0
2009-10-02 00:00:00,82.645,82.655,82.515,82.555,2222100000.0
2009-10-02 01:00:00,82.555,82.615,82.465,82.545,7092400000.0
2009-10-02 02:00:00,82.545,82.61,82.355,82.465,9402700000.0
2009-10-02 03:00:00,82.465,82.635,82.37,82.615,7545600000.0
2009-10-02 04:00:00,82.615,82.625,82.46,82.465,8290900000.0
2009-10-02 05:00:00,82.465,82.465,82.295,82.35,11250600001.0
2009-10-02 06:00:00,82.35,82.47,82.34,82.435,7358700000.0
2009-10-02 07:00:00,82.435,82.745,82.355,82.695,10238000001.0
2009-10-02 08:00:00,82.685,82.72,82.39,82.45,15312099998.0
2009-10-02 09:00:00,82.45,82.465,81.99,82.1,22550100007.0
2009-10-02 10:00:00,82.1,82.15,82.01,82.11,17531400004.0
2009-10-02 11:00:00,82.11,82.2,81.91,81.925,12614199998.0
2009-10-02 12:00:00,81.925,82.045,81.865,81.935,12756599998.0
2009-10-02 13:00:00,81.935,82.06,81.775,82.015,19057100003.0
2009-10-02 14:00:00,82.015,82.105,81.265,81.625,32236500016.0
2009-10-02 15:00:00,81.62,81.975,81.43,81.81,40034700007.0
2009-10-02 16:00:00,81.815,82.585,81.72,82.44,40905599996.0
2009-10-02 17:00:00,82.44,83.075,82.42,82.64,33839600005.0
2009-10-02 18:00:00,82.635,82.75,82.58,82.7,22860200010.0
2009-10-02 19:00:00,82.7,82.865,82.67,82.725,19185300003.0
2009-10-02 20:00:00,82.725,82.76,82.615,82.76,17875500004.0
2009-10-02 21:00:00,82.76,82.99,82.71,82.895,14887300002.0
2009-10-02 22:00:00,82.895,83.145,82.815,83.14,3789800000.0
2009-10-04 23:00:00,82.76,82.805,82.66,82.715,450800000.0
2009-10-05 00:00:00,82.715,82.91,82.715,82.805,2329000000.0
2009-10-05 01:00:00,82.805,83.045,82.76,83.045,3210960000.0
2009-10-05 02:00:00,83.05,83.42,83.045,83.415,5912730000.0
2009-10-05 03:00:00,83.415,84.0,83.405,83.7,6253800000.0
2009-10-05 04:00:00,83.7,83.705,83.545,83.575,5493300000.0
2009-10-05 05:00:00,83.58,83.69,83.57,83.605,5675099999.0
2009-10-05 06:00:00,83.605,83.645,83.495,83.555,5768300000.0
2009-10-05 07:00:00,83.56,83.63,83.515,83.63,4333800000.0
2009-10-05 08:00:00,83.63,83.67,83.425,83.54,13469400000.0
2009-10-05 09:00:00,83.54,83.54,83.325,83.345,18604199998.0
2009-10-05 10:00:00,83.345,83.495,83.305,83.415,17685800001.0
2009-10-05 11:00:00,83.41,83.61,83.41,83.565,14254400001.0
2009-10-05 12:00:00,83.565,83.7,83.535,83.69,12775499997.0
2009-10-05 13:00:00,83.69,83.82,83.655,83.695,14857200000.0
2009-10-05 14:00:00,83.695,83.77,83.495,83.535,25498400006.0
2009-10-05 15:00:00,83.535,83.67,83.35,83.4,32732500001.0
2009-10-05 16:00:00,83.405,83.545,83.115,83.26,25805400003.0
2009-10-05 17:00:00,83.26,83.3,83.125,83.245,24458899996.0
2009-10-05 18:00:00,83.245,83.545,83.23,83.5,17231800000.0
2009-10-05 19:00:00,83.5,83.645,83.435,83.505,19580200003.0
2009-10-05 20:00:00,83.505,83.675,83.4,83.655,18955599998.0
2009-10-05 21:00:00,83.665,83.695,83.535,83.665,12382199999.0
2009-10-05 22:00:00,83.665,83.72,83.555,83.7,4086400000.0
2009-10-05 23:00:00,83.645,83.705,83.6,83.65,1001000000.0
2009-10-06 00:00:00,83.65,83.665,83.535,83.555,1883200000.0
2009-10-06 01:00:00,83.555,83.79,83.545,83.76,5162600000.0
2009-10-06 02:00:00,83.755,83.77,83.415,83.475,5277400000.0
2009-10-06 03:00:00,83.485,83.53,83.225,83.255,10547200000.0
2009-10-06 04:00:00,83.255,83.35,83.2,83.275,14284900001.0
2009-10-06 05:00:00,83.275,83.425,83.175,83.31,9334699999.0
2009-10-06 06:00:00,83.31,83.495,83.285,83.45,7267500000.0
2009-10-06 07:00:00,83.45,83.48,83.315,83.415,13531600000.0
2009-10-06 08:00:00,83.415,83.735,83.315,83.62,24622299988.0
2009-10-06 09:00:00,83.625,83.71,83.485,83.575,23821699995.0
2009-10-06 10:00:00,83.575,83.615,83.3,83.44,22411500002.0
2009-10-06 11:00:00,83.445,83.675,83.4,83.655,21622600006.0
2009-10-06 12:00:00,83.655,83.81,83.58,83.655,18824000011.0
2009-10-06 13:00:00,83.655,83.915,83.6,83.905,14713800003.0
2009-10-06 14:00:00,83.9,83.935,83.7,83.76,22824899999.0
2009-10-06 15:00:00,83.76,83.815,83.39,83.58,36521200017.0
2009-10-06 16:00:00,83.585,84.01,83.585,83.945,34657799997.0
2009-10-06 17:00:00,83.94,84.16,83.8,83.975,32828180008.0
2009-10-06 18:00:00,83.97,84.125,83.79,83.79,26216700000.0
2009-10-06 19:00:00,83.795,83.965,83.685,83.76,20149600003.0
2009-10-06 20:00:00,83.76,83.805,83.565,83.765,22538600004.0
2009-10-06 21:00:00,83.76,83.87,83.705,83.78,12366999999.0
2009-10-06 22:00:00,83.78,83.86,83.715,83.83,4067100001.0
2009-10-06 23:00:00,83.815,83.835,83.715,83.775,1389500000.0
2009-10-07 00:00:00,83.775,83.805,83.645,83.73,1441200000.0
2009-10-07 01:00:00,83.74,83.855,83.69,83.835,4191400000.0
2009-10-07 02:00:00,83.84,83.98,83.775,83.9,6744300000.0
2009-10-07 03:00:00,83.905,83.955,83.76,83.835,6589400000.0
2009-10-07 04:00:00,83.835,83.835,83.755,83.755,4525900000.0
2009-10-07 05:00:00,83.755,83.855,83.695,83.755,6397700000.0
2009-10-07 06:00:00,83.76,83.805,83.71,83.735,5875400000.0
2009-10-07 07:00:00,83.73,83.805,83.655,83.71,8828900000.0
2009-10-07 08:00:00,83.71,83.81,83.49,83.595,22249099993.0
2009-10-07 09:00:00,83.59,83.775,83.46,83.465,18964299999.0
2009-10-07 10:00:00,83.46,83.75,83.435,83.655,20353700006.0
2009-10-07 11:00:00,83.65,83.665,83.505,83.555,17739299995.0
2009-10-07 12:00:00,83.555,83.83,83.335,83.605,21712400003.0
2009-10-07 13:00:00,83.605,84.055,83.595,83.855,27588599999.0
2009-10-07 14:00:00,83.855,84.3,83.845,83.985,36938400010.0
2009-10-07 15:00:00,83.985,84.27,83.935,84.0,36155200003.0
2009-10-07 16:00:00,84.0,84.07,83.86,83.915,34067600003.0
2009-10-07 17:00:00,83.915,84.055,83.505,83.57,31896300007.0
2009-10-07 18:00:00,83.565,83.715,83.54,83.615,13608100001.0
2009-10-07 19:00:00,83.615,83.68,83.255,83.28,17048699997.0
2009-10-07 20:00:00,83.28,83.375,83.235,83.335,20177200001.0
2009-10-07 21:00:00,83.335,83.425,83.225,83.42,11506800002.0
2009-10-07 22:00:00,83.42,83.515,83.36,83.5,3209700000.0
2009-10-07 23:00:00,83.5,83.5,83.395,83.455,1070000000.0
2009-10-08 00:00:00,83.455,83.58,83.415,83.535,1291300000.0
2009-10-08 01:00:00,83.535,83.58,83.455,83.555,4917200000.0
2009-10-08 02:00:00,83.555,83.685,83.435,83.655,7048400000.0
2009-10-08 03:00:00,83.655,83.785,83.56,83.775,6237900000.0
2009-10-08 04:00:00,83.765,83.835,83.645,83.74,8474200000.0
2009-10-08 05:00:00,83.74,83.76,83.58,83.62,6876800000.0
2009-10-08 06:00:00,83.62,83.68,83.56,83.64,7465900000.0
2009-10-08 07:00:00,83.64,83.81,83.585,83.735,11788700000.0
2009-10-08 08:00:00,83.725,83.84,83.65,83.725,14674799999.0
2009-10-08 09:00:00,83.725,83.795,83.57,83.635,20084620006.0
2009-10-08 10:00:00,83.64,83.69,83.485,83.495,18241000005.0
2009-10-08 11:00:00,83.5,83.635,83.495,83.58,11817300002.0
2009-10-08 12:00:00,83.58,83.875,83.54,83.725,15704900002.0
2009-10-08 13:00:00,83.725,83.73,83.56,83.655,17785499999.0
2009-10-08 14:00:00,83.655,83.785,83.49,83.645,22017800001.0
2009-10-08 15:00:00,83.64,83.865,83.38,83.38,26342500002.0
2009-10-08 16:00:00,83.37,83.655,83.295,83.645,25226849994.0
2009-10-08 17:00:00,83.645,84.04,83.6,83.94,26814800004.0
2009-10-08 18:00:00,83.935,83.975,83.795,83.86,23331200001.0
2009-10-08 19:00:00,83.86,83.96,83.79,83.91,23017599997.0
2009-10-08 20:00:00,83.91,84.19,83.815,84.145,25711900007.0
2009-10-08 21:00:00,84.145,84.225,84.06,84.075,13570800000.0
2009-10-08 22:00:00,84.065,84.1,83.93,84.015,4392800000.0
2009-10-08 23:00:00,84.005,84.105,83.945,84.015,1371300000.0
2009-10-09 00:00:00,84.015,84.08,83.955,84.06,812600000.0
2009-10-09 01:00:00,84.06,84.31,84.06,84.29,7245900000.0
2009-10-09 02:00:00,84.285,84.355,84.15,84.215,4590700000.0
2009-10-09 03:00:00,84.215,84.545,84.215,84.48,7795500000.0
2009-10-09 04:00:00,84.48,84.595,84.365,84.52,10340100000.0
2009-10-09 05:00:00,84.515,84.62,84.455,84.605,6381099998.0
2009-10-09 06:00:00,84.62,84.695,84.505,84.62,8550100000.0
2009-10-09 07:00:00,84.61,84.665,84.56,84.63,7771499999.0
2009-10-09 08:00:00,84.625,84.775,84.53,84.715,17102200001.0
2009-10-09 09:00:00,84.715,84.92,84.595,84.73,18730800001.0
2009-10-09 10:00:00,84.73,84.77,84.525,84.54,14897699999.0
2009-10-09 11:00:00,84.54,84.59,84.275,84.275,15874299997.0
2009-10-09 12:00:00,84.275,84.625,84.235,84.605,16554299998.0
2009-10-09 13:00:00,84.62,85.09,84.62,85.035,29291499996.0
2009-10-09 14:00:00,85.035,85.4,84.99,85.375,33802299998.0
2009-10-09 15:00:00,85.375,85.485,85.23,85.36,38653000006.0
2009-10-09 16:00:00,85.35,85.795,85.3,85.785,33183400010.0
2009-10-09 17:00:00,85.79,86.14,85.64,86.01,35585500000.0
2009-10-09 18:00:00,86.01,86.095,85.805,85.985,26156099996.0
2009-10-09 19:00:00,85.985,86.08,85.945,86.015,12411300000.0
2009-10-09 20:00:00,86.015,86.085,85.87,86.075,18493600002.0
2009-10-09 21:00:00,86.075,86.155,85.92,85.965,6412600000.0
2009-10-09 22:00:00,85.965,86.175,85.9,86.1,3456300000.0
2009-10-11 23:00:00,85.725,86.005,85.725,86.005,491900000.0
2009-10-12 00:00:00,86.0,86.19,85.92,86.145,2173100000.0
2009-10-12 01:00:00,86.15,86.365,86.145,86.305,4880299998.0
2009-10-12 02:00:00,86.305,86.33,86.125,86.255,5520900000.0
2009-10-12 03:00:00,86.255,86.34,86.175,86.295,4876400000.0
2009-10-12 04:00:00,86.285,86.375,86.24,86.37,7822299999.0
2009-10-12 05:00:00,86.37,86.375,86.316,86.345,4554800001.0
2009-10-12 06:00:00,86.345,86.41,86.335,86.395,4037200000.0
2009-10-12 07:00:00,86.385,86.525,86.36,86.43,7814200000.0
2009-10-12 08:00:00,86.43,86.645,86.365,86.635,16599899998.0
2009-10-12 09:00:00,86.64,86.655,86.435,86.605,20505500000.0
2009-10-12 10:00:00,86.605,86.995,86.57,86.94,15704800000.0
2009-10-12 11:00:00,86.94,87.17,86.915,87.115,16183499996.0
2009-10-12 12:00:00,87.115,87.315,87.09,87.215,16971200001.0
2009-10-12 13:00:00,87.215,87.29,87.09,87.215,14771700001.0
2009-10-12 14:00:00,87.215,87.31,86.94,86.975,17388199998.0
2009-10-12 15:00:00,86.975,86.985,86.8,86.85,24715899999.0
2009-10-12 16:00:00,86.85,87.03,86.7,86.71,23414000004.0
2009-10-12 17:00:00,86.705,86.86,86.65,86.81,18007399992.0
2009-10-12 18:00:00,86.815,86.905,86.745,86.795,12300700002.0
2009-10-12 19:00:00,86.795,86.915,86.745,86.78,11836700000.0
2009-10-12 20:00:00,86.78,86.835,86.645,86.75,12731899993.0
2009-10-12 21:00:00,86.745,86.805,86.715,86.765,8067700000.0
2009-10-12 22:00:00,86.775,86.845,86.755,86.8,1667500000.0
2009-10-12 23:00:00,86.8,86.83,86.655,86.785,1097300000.0
2009-10-13 00:00:00,86.775,86.775,86.605,86.665,1736400000.0
2009-10-13 01:00:00,86.665,86.875,86.655,86.835,5524800000.0
2009-10-13 02:00:00,86.835,86.87,86.735,86.845,5709900000.0
2009-10-13 03:00:00,86.845,87.015,86.815,86.93,5633100000.0
2009-10-13 04:00:00,86.925,86.965,86.76,86.8,6110200000.0
2009-10-13 05:00:00,86.8,86.94,86.745,86.925,5985500000.0
2009-10-13 06:00:00,86.92,86.985,86.88,86.98,6204300000.0
2009-10-13 07:00:00,86.98,87.075,86.945,87.065,9005800000.0
2009-10-13 08:00:00,87.065,87.16,86.96,87.15,18754499996.0
2009-10-13 09:00:00,87.15,87.225,86.845,86.91,19562000003.0
2009-10-13 10:00:00,86.91,87.045,86.835,87.015,19145399998.0
2009-10-13 11:00:00,87.02,87.085,86.805,87.045,18834299998.0
2009-10-13 12:00:00,87.045,87.16,86.9,87.07,19783499996.0
2009-10-13 13:00:00,87.065,87.24,87.025,87.055,20814499995.0
2009-10-13 14:00:00,87.055,87.055,86.8,86.885,26075200004.0
2009-10-13 15:00:00,86.885,86.995,86.765,86.775,29848300004.0
2009-10-13 16:00:00,86.775,86.915,86.595,86.885,27509999996.0
2009-10-13 17:00:00,86.875,87.165,86.74,87.1,30716000002.0
2009-10-13 18:00:00,87.1,87.125,86.935,86.935,15286000011.0
2009-10-13 19:00:00,86.94,86.975,86.645,86.83,16195499998.0
2009-10-13 20:00:00,86.83,87.155,86.685,86.695,21150900000.0
2009-10-13 21:00:00,86.705,86.83,86.505,86.6,10120300000.0
2009-10-13 22:00:00,86.6,86.925,86.495,86.915,6489200000.0
2009-10-13 23:00:00,86.915,86.99,86.815,86.945,1411600000.0
2009-10-14 00:00:00,86.945,87.015,86.885,86.935,986500000.0
2009-10-14 01:00:00,86.945,87.045,86.935,87.045,2077600000.0
2009-10-14 02:00:00,87.035,87.055,86.925,86.94,2283500000.0
2009-10-14 03:00:00,86.95,86.965,86.675,86.715,4552600000.0
2009-10-14 04:00:00,86.715,86.785,86.565,86.57,3430600000.0
2009-10-14 05:00:00,86.565,86.745,86.535,86.535,3841730000.0
2009-10-14 06:00:00,86.535,86.67,86.455,86.565,6117600000.0
2009-10-14 07:00:00,86.57,86.655,86.535,86.62,9427800000.0
2009-10-14 08:00:00,86.625,86.725,86.55,86.63,21361799996.0
2009-10-14 09:00:00,86.64,86.755,86.58,86.74,16699899999.0
2009-10-14 10:00:00,86.74,86.865,86.65,86.715,19012200001.0
2009-10-14 11:00:00,86.715,86.82,86.65,86.655,20680699996.0
2009-10-14 12:00:00,86.655,87.02,86.645,87.01,15469099999.0
2009-10-14 13:00:00,87.015,87.365,86.935,87.23,34361699995.0
2009-10-14 14:00:00,87.235,87.38,86.995,87.16,28254599999.0
2009-10-14 15:00:00,87.165,87.19,86.525,86.815,30329500005.0
2009-10-14 16:00:00,86.815,86.995,86.75,86.825,30505800000.0
2009-10-14 17:00:00,86.83,86.975,86.81,86.92,26591299994.0
2009-10-14 18:00:00,86.915,87.01,86.755,86.965,16899900000.0
2009-10-14 19:00:00,86.965,87.095,86.81,86.93,16991100001.0
2009-10-14 20:00:00,86.93,87.125,86.835,87.04,20335699998.0
2009-10-14 21:00:00,87.04,87.2,87.025,87.105,14381100008.0
2009-10-14 22:00:00,87.105,87.36,87.055,87.335,3563700000.0
2009-10-14 23:00:00,87.3,87.31,87.15,87.155,1139400000.0
2009-10-15 00:00:00,87.155,87.255,87.09,87.205,915600000.0
2009-10-15 01:00:00,87.225,87.41,87.225,87.385,4751500000.0
2009-10-15 02:00:00,87.39,87.72,87.345,87.525,6127800000.0
2009-10-15 03:00:00,87.535,87.585,87.395,87.585,6203200000.0
2009-10-15 04:00:00,87.585,87.585,87.495,87.5,7190699999.0
2009-10-15 05:00:00,87.495,87.625,87.49,87.605,6529399999.0
2009-10-15 06:00:00,87.605,87.67,87.47,87.555,8704400000.0
2009-10-15 07:00:00,87.555,87.65,87.505,87.605,8013700000.0
2009-10-15 08:00:00,87.6,87.655,87.485,87.585,18595200002.0
2009-10-15 09:00:00,87.585,87.64,87.48,87.52,16610299997.0
2009-10-15 10:00:00,87.52,87.715,87.5,87.6,15322599999.0
2009-10-15 11:00:00,87.6,87.865,87.475,87.81,19974499996.0
2009-10-15 12:00:00,87.81,87.855,87.545,87.74,18495600000.0
2009-10-15 13:00:00,87.74,87.84,87.15,87.26,30340699997.0
2009-10-15 14:00:00,87.255,87.965,87.14,87.945,34529299998.0
2009-10-15 15:00:00,87.945,88.24,87.855,88.0,32640599987.0
2009-10-15 16:00:00,88.0,88.0,87.54,87.615,30799299997.0
2009-10-15 17:00:00,87.615,87.88,87.53,87.705,30974099991.0
2009-10-15 18:00:00,87.71,87.965,87.66,87.7,20755699994.0
2009-10-15 19:00:00,87.7,87.79,87.585,87.785,24250100002.0
2009-10-15 20:00:00,87.785,87.805,87.435,87.705,21137100000.0
2009-10-15 21:00:00,87.7,87.715,87.555,87.565,12366900000.0
2009-10-15 22:00:00,87.565,87.65,87.5,87.565,5828600000.0
2009-10-15 23:00:00,87.57,87.64,87.475,87.58,1881400000.0
2009-10-16 00:00:00,87.575,87.845,87.53,87.805,2955200000.0
2009-10-16 01:00:00,87.805,88.22,87.765,88.045,11369700000.0
2009-10-16 02:00:00,88.05,88.28,87.975,88.115,8043900000.0
2009-10-16 03:00:00,88.12,88.16,87.9,87.96,7973600000.0
2009-10-16 04:00:00,87.955,88.12,87.91,88.0,10525899999.0
2009-10-16 05:00:00,87.995,88.05,87.92,87.945,6407600000.0
2009-10-16 06:00:00,87.945,88.015,87.845,87.955,9362600000.0
2009-10-16 07:00:00,87.955,87.99,87.825,87.905,13596100000.0
2009-10-16 08:00:00,87.905,87.965,87.735,87.8,20785400001.0
2009-10-16 09:00:00,87.8,88.12,87.755,88.065,24421900000.0
2009-10-16 10:00:00,88.07,88.2,87.94,88.045,23900199998.0
2009-10-16 11:00:00,88.035,88.24,88.025,88.1,16968900000.0
2009-10-16 12:00:00,88.105,88.245,88.035,88.145,18247900000.0
2009-10-16 13:00:00,88.105,88.26,87.585,87.76,32492500003.0
2009-10-16 14:00:00,87.76,87.8,87.415,87.465,26887599996.0
2009-10-16 15:00:00,87.47,87.89,87.465,87.575,35466400006.0
2009-10-16 16:00:00,87.575,87.665,87.195,87.35,39970500004.0
2009-10-16 17:00:00,87.345,87.635,87.195,87.32,34653200003.0
2009-10-16 18:00:00,87.32,87.645,87.31,87.54,21203699997.0
2009-10-16 19:00:00,87.54,87.905,87.5,87.665,19944900000.0
2009-10-16 20:00:00,87.67,87.715,87.485,87.525,14905299999.0
2009-10-16 21:00:00,87.525,87.62,87.475,87.515,7936100000.0
2009-10-16 22:00:00,87.515,87.715,87.505,87.615,2920200000.0
2009-10-18 23:00:00,87.54,87.66,87.425,87.425,407600000.0
2009-10-19 00:00:00,87.425,87.775,87.42,87.75,1811200000.0
2009-10-19 01:00:00,87.75,87.775,87.505,87.515,5126100000.0
2009-10-19 02:00:00,87.52,87.55,87.225,87.35,7961300000.0
2009-10-19 03:00:00,87.355,87.435,87.15,87.39,9374200000.0
2009-10-19 04:00:00,87.39,87.54,87.39,87.42,9704900000.0
2009-10-19 05:00:00,87.42,87.62,87.42,87.6,5680300000.0
2009-10-19 06:00:00,87.6,87.64,87.305,87.31,8982600000.0
2009-10-19 07:00:00,87.32,87.62,87.32,87.52,8334300000.0
2009-10-19 08:00:00,87.52,87.555,87.23,87.355,18388099999.0
2009-10-19 09:00:00,87.355,87.6,87.335,87.5,27024800001.0
2009-10-19 10:00:00,87.505,87.535,87.275,87.45,19728600002.0
2009-10-19 11:00:00,87.445,87.77,87.37,87.67,16701099999.0
2009-10-19 12:00:00,87.665,87.865,87.665,87.755,21030099998.0
2009-10-19 13:00:00,87.755,87.99,87.755,87.92,22621900002.0
2009-10-19 14:00:00,87.915,87.92,87.505,87.51,30288299999.0
2009-10-19 15:00:00,87.51,87.645,87.385,87.405,34287500003.0
2009-10-19 16:00:00,87.405,87.615,87.245,87.515,37223500002.0
2009-10-19 17:00:00,87.52,88.02,87.52,88.005,36745399994.0
2009-10-19 18:00:00,88.005,88.08,87.885,88.015,18637599999.0
2009-10-19 19:00:00,88.005,88.15,87.925,88.055,18653199999.0
2009-10-19 20:00:00,88.055,88.175,88.035,88.16,16635599986.0
2009-10-19 21:00:00,88.16,88.16,87.985,88.02,11392200001.0
2009-10-19 22:00:00,88.02,88.115,87.925,88.025,5603600000.0
2009-10-19 23:00:00,88.02,88.23,88.0,88.195,1970400000.0
2009-10-20 00:00:00,88.195,88.205,88.015,88.095,2390000000.0
2009-10-20 01:00:00,88.105,88.24,88.015,88.21,4258900000.0
2009-10-20 02:00:00,88.21,88.21,87.975,88.08,7733100000.0
2009-10-20 03:00:00,88.08,88.085,87.795,87.985,9622300000.0
2009-10-20 04:00:00,87.985,87.99,87.845,87.865,11982500000.0
2009-10-20 05:00:00,87.865,87.93,87.815,87.875,10448400000.0
2009-10-20 06:00:00,87.875,87.935,87.655,87.7,12310400000.0
2009-10-20 07:00:00,87.7,87.71,87.52,87.6,13245800000.0
2009-10-20 08:00:00,87.595,87.785,87.545,87.725,19232800000.0
2009-10-20 09:00:00,87.725,87.755,87.475,87.615,17687300002.0
2009-10-20 10:00:00,87.615,87.655,87.48,87.635,21297300003.0
2009-10-20 11:00:00,87.635,87.78,87.555,87.58,18555300000.0
2009-10-20 12:00:00,87.58,87.66,87.505,87.535,17516000001.0
2009-10-20 13:00:00,87.535,87.75,87.52,87.635,23720499996.0
2009-10-20 14:00:00,87.635,87.865,87.32,87.475,30685200003.0
2009-10-20 15:00:00,87.48,87.485,86.75,86.84,39844500002.0
2009-10-20 16:00:00,86.84,86.865,86.305,86.46,41673900000.0
2009-10-20 17:00:00,86.455,86.72,86.41,86.54,40826999979.0
2009-10-20 18:00:00,86.54,86.68,86.385,86.66,22905200005.0
2009-10-20 19:00:00,86.66,86.715,86.355,86.37,16974599997.0
2009-10-20 20:00:00,86.37,86.59,86.305,86.315,22275499999.0
2009-10-20 21:00:00,86.315,86.42,86.195,86.315,17922299999.0
2009-10-20 22:00:00,86.33,86.565,86.325,86.47,5022400000.0
2009-10-20 23:00:00,86.46,86.52,86.355,86.355,1285500000.0
2009-10-21 00:00:00,86.345,86.48,86.345,86.405,1926700000.0
2009-10-21 01:00:00,86.405,86.645,86.395,86.535,5700400000.0
2009-10-21 02:00:00,86.535,86.645,86.435,86.495,6323900000.0
2009-10-21 03:00:00,86.485,86.515,86.4,86.425,6518400000.0
2009-10-21 04:00:00,86.435,86.455,86.3,86.395,13929300000.0
2009-10-21 05:00:00,86.395,86.43,86.31,86.4,8414600000.0
2009-10-21 06:00:00,86.4,86.48,86.375,86.46,8892000000.0
2009-10-21 07:00:00,86.46,86.675,86.45,86.655,8943700000.0
2009-10-21 08:00:00,86.65,86.66,86.265,86.265,17378899999.0
2009-10-21 09:00:00,86.265,86.53,86.25,86.465,23251899998.0
2009-10-21 10:00:00,86.465,86.485,86.24,86.25,22396699999.0
2009-10-21 11:00:00,86.245,86.335,86.035,86.075,25792299990.0
2009-10-21 12:00:00,86.075,86.285,86.065,86.115,22074399999.0
2009-10-21 13:00:00,86.115,86.18,85.945,86.155,25304300002.0
2009-10-21 14:00:00,86.155,86.415,86.125,86.38,35779600004.0
2009-10-21 15:00:00,86.38,86.795,86.38,86.72,41686800000.0
2009-10-21 16:00:00,86.72,87.375,86.705,87.265,44055099986.0
2009-10-21 17:00:00,87.265,87.465,87.11,87.41,36583000001.0
2009-10-21 18:00:00,87.41,87.575,87.315,87.5,24232499997.0
2009-10-21 19:00:00,87.5,87.615,87.445,87.57,23683599998.0
2009-10-21 20:00:00,87.57,87.645,87.455,87.595,24822500005.0
2009-10-21 21:00:00,87.595,87.63,86.835,86.885,21297299998.0
2009-10-21 22:00:00,86.885,87.285,86.845,87.225,5470900000.0
2009-10-21 23:00:00,87.225,87.28,87.13,87.225,1302600000.0
2009-10-22 00:00:00,87.215,87.215,86.99,87.095,1998600000.0
2009-10-22 01:00:00,87.095,87.155,86.95,87.03,4977900000.0
2009-10-22 02:00:00,87.02,87.255,87.01,87.23,5690300000.0
2009-10-22 03:00:00,87.23,87.335,87.175,87.3,6709400000.0
2009-10-22 04:00:00,87.3,87.315,86.915,86.97,10841900000.0
2009-10-22 05:00:00,86.97,87.125,86.87,87.06,11438600000.0
2009-10-22 06:00:00,87.06,87.14,86.945,87.005,7192900000.0
2009-10-22 07:00:00,87.005,87.34,87.0,87.285,12399500000.0
2009-10-22 08:00:00,87.3,87.3,87.065,87.155,19210500001.0
2009-10-22 09:00:00,87.155,87.355,87.035,87.15,23926599997.0
2009-10-22 10:00:00,87.145,87.15,86.72,86.785,25231099997.0
2009-10-22 11:00:00,86.795,87.02,86.745,86.925,18029099999.0
2009-10-22 12:00:00,86.92,86.935,86.63,86.885,18844399994.0
2009-10-22 13:00:00,86.885,87.005,86.805,86.95,31692199998.0
2009-10-22 14:00:00,86.95,87.035,86.725,87.025,30962100006.0
2009-10-22 15:00:00,87.025,87.205,86.895,87.15,38339799985.0
2009-10-22 16:00:00,87.155,87.52,86.875,87.455,31036200000.0
2009-10-22 17:00:00,87.455,87.54,86.895,87.215,26370800001.0
2009-10-22 18:00:00,87.215,87.28,86.98,87.065,24195499993.0
2009-10-22 19:00:00,87.07,87.145,86.945,87.055,16803400001.0
2009-10-22 20:00:00,87.055,87.17,87.0,87.055,20147400001.0
2009-10-22 21:00:00,87.06,87.18,87.025,87.1,14161399998.0
2009-10-22 22:00:00,87.095,87.17,87.08,87.125,5475700000.0
2009-10-22 23:00:00,87.115,87.275,87.11,87.195,1121500000.0
2009-10-23 00:00:00,87.195,87.255,87.124,87.245,655800000.0
2009-10-23 01:00:00,87.245,87.425,87.245,87.405,4987300000.0
2009-10-23 02:00:00,87.405,87.52,87.285,87.305,6938400000.0
2009-10-23 03:00:00,87.31,87.475,87.295,87.44,6368100000.0
2009-10-23 04:00:00,87.445,87.555,87.38,87.485,11610899999.0
2009-10-23 05:00:00,87.485,87.55,87.345,87.425,8623700000.0
2009-10-23 06:00:00,87.425,87.48,87.365,87.43,8740000000.0
2009-10-23 07:00:00,87.43,87.495,87.185,87.205,9808200000.0
2009-10-23 08:00:00,87.21,87.41,87.19,87.305,19629800002.0
2009-10-23 09:00:00,87.305,87.495,87.29,87.295,21857500000.0
2009-10-23 10:00:00,87.295,87.425,87.13,87.21,22462900002.0
2009-10-23 11:00:00,87.21,87.275,87.1,87.155,19149100003.0
2009-10-23 12:00:00,87.16,87.19,86.955,87.08,18297700001.0
2009-10-23 13:00:00,87.08,87.205,86.995,87.16,17974599994.0
2009-10-23 14:00:00,87.16,87.57,87.12,87.36,38072299994.0
2009-10-23 15:00:00,87.36,87.55,87.28,87.385,36480300000.0
2009-10-23 16:00:00,87.38,87.655,87.09,87.49,41937999995.0
2009-10-23 17:00:00,87.485,87.495,87.255,87.435,35650599994.0
2009-10-23 18:00:00,87.43,87.51,87.33,87.45,23484200005.0
2009-10-23 19:00:00,87.45,87.57,87.395,87.555,23255999998.0
2009-10-23 20:00:00,87.555,87.635,87.465,87.49,16821799995.0
2009-10-23 21:00:00,87.49,87.595,87.405,87.465,8742400000.0
2009-10-23 22:00:00,87.465,87.595,87.275,87.3,4335500000.0
2009-10-25 23:00:00,87.52,87.57,87.385,87.515,320600000.0
2009-10-26 00:00:00,87.525,87.65,87.325,87.615,2364400000.0
2009-10-26 01:00:00,87.615,87.66,87.415,87.435,4571700000.0
2009-10-26 02:00:00,87.435,87.495,87.205,87.335,6967900000.0
2009-10-26 03:00:00,87.335,87.445,87.235,87.35,6452300000.0
2009-10-26 04:00:00,87.35,87.375,87.095,87.135,13614600000.0
2009-10-26 05:00:00,87.135,87.22,87.114,87.19,6348900000.0
2009-10-26 06:00:00,87.19,87.255,87.05,87.185,7143100000.0
2009-10-26 07:00:00,87.185,87.325,87.095,87.255,7164800000.0
2009-10-26 08:00:00,87.265,87.365,87.225,87.3,7600500001.0
2009-10-26 09:00:00,87.3,87.41,87.25,87.325,14559199998.0
2009-10-26 10:00:00,87.32,87.405,87.04,87.07,25369200001.0
2009-10-26 11:00:00,87.07,87.21,87.015,87.125,18944800004.0
2009-10-26 12:00:00,87.115,87.195,87.005,87.035,13631000003.0
2009-10-26 13:00:00,87.035,87.2,86.96,86.97,22326999999.0
2009-10-26 14:00:00,86.97,87.03,86.76,86.91,31342099991.0
2009-10-26 15:00:00,86.905,87.34,86.905,87.275,35461799994.0
2009-10-26 16:00:00,87.28,87.4,87.215,87.275,33988999998.0
2009-10-26 17:00:00,87.27,87.37,86.57,86.6,41658199995.0
2009-10-26 18:00:00,86.61,86.695,86.455,86.695,29464800002.0
2009-10-26 19:00:00,86.695,86.705,86.29,86.54,28249099994.0
2009-10-26 20:00:00,86.55,86.58,86.195,86.395,26691500001.0
2009-10-26 21:00:00,86.39,86.575,86.28,86.44,19317600001.0
2009-10-26 22:00:00,86.435,86.5,86.145,86.21,5278900000.0
2009-10-26 23:00:00,86.175,86.375,86.175,86.245,2247300000.0
2009-10-27 00:00:00,86.245,86.425,86.215,86.295,2663300000.0
2009-10-27 01:00:00,86.295,86.355,86.21,86.235,5006400000.0
2009-10-27 02:00:00,86.225,86.35,86.125,86.155,11549200000.0
2009-10-27 03:00:00,86.155,86.215,86.05,86.06,7494900000.0
2009-10-27 04:00:00,86.06,86.16,86.035,86.1,9950600000.0
2009-10-27 05:00:00,86.105,86.23,86.085,86.175,10918700000.0
2009-10-27 06:00:00,86.18,86.195,86.095,86.165,7258900000.0
2009-10-27 07:00:00,86.165,86.26,86.125,86.21,9028400000.0
2009-10-27 08:00:00,86.215,86.285,86.065,86.23,12901300000.0
2009-10-27 09:00:00,86.23,86.305,85.955,85.975,20389300000.0
2009-10-27 10:00:00,85.985,86.13,85.715,85.9,26669699996.0
2009-10-27 11:00:00,85.91,86.115,85.86,86.025,22036900005.0
2009-10-27 12:00:00,86.035,86.225,86.03,86.12,19751999998.0
2009-10-27 13:00:00,86.12,86.295,85.96,86.185,23686799995.0
2009-10-27 14:00:00,86.18,86.39,86.095,86.38,31759100001.0
2009-10-27 15:00:00,86.395,86.535,86.24,86.31,39995599996.0
2009-10-27 16:00:00,86.315,86.41,85.975,86.3,42801800004.0
2009-10-27 17:00:00,86.3,86.47,86.235,86.45,43242999988.0
2009-10-27 18:00:00,86.45,86.645,86.42,86.46,32778000000.0
2009-10-27 19:00:00,86.455,86.47,86.06,86.125,29061599999.0
2009-10-27 20:00:00,86.125,86.3,86.015,86.3,27236199998.0
2009-10-27 21:00:00,86.305,86.335,86.09,86.165,16326000003.0
2009-10-27 22:00:00,86.165,86.225,86.065,86.2,6287700000.0
2009-10-27 23:00:00,86.195,86.245,86.142,86.225,1184500000.0
2009-10-28 00:00:00,86.225,86.235,86.146,86.195,1258000000.0
2009-10-28 01:00:00,86.195,86.27,86.045,86.095,5809700000.0
2009-10-28 02:00:00,86.095,86.155,85.795,85.885,7427300000.0
2009-10-28 03:00:00,85.88,85.935,85.705,85.895,8327899999.0
2009-10-28 04:00:00,85.895,85.905,85.715,85.73,11194400000.0
2009-10-28 05:00:00,85.73,85.79,85.475,85.6,11065800000.0
2009-10-28 06:00:00,85.59,85.59,85.325,85.405,12100200000.0
2009-10-28 07:00:00,85.405,85.515,85.315,85.495,9622100000.0
2009-10-28 08:00:00,85.505,85.78,85.395,85.745,11903200000.0
2009-10-28 09:00:00,85.74,85.765,85.295,85.34,17105599998.0
2009-10-28 10:00:00,85.34,85.385,85.165,85.23,21725399998.0
2009-10-28 11:00:00,85.23,85.295,84.625,84.75,25244800000.0
2009-10-28 12:00:00,84.75,84.935,84.74,84.875,23167800003.0
2009-10-28 13:00:00,84.875,84.97,84.59,84.96,28891300004.0
2009-10-28 14:00:00,84.955,85.135,84.825,85.135,35470500008.0
2009-10-28 15:00:00,85.135,85.295,84.925,84.975,36274800000.0
2009-10-28 16:00:00,84.965,85.03,84.48,84.57,35843900002.0
2009-10-28 17:00:00,84.575,84.975,84.52,84.635,40700899988.0
2009-10-28 18:00:00,84.635,84.715,83.94,84.075,34433000004.0
2009-10-28 19:00:00,84.07,84.295,83.98,84.15,25671599998.0
2009-10-28 20:00:00,84.15,84.19,83.92,84.145,24228699993.0
2009-10-28 21:00:00,84.145,84.27,83.975,84.17,22744200003.0
2009-10-28 22:00:00,84.165,84.21,83.845,83.925,7688500000.0
2009-10-28 23:00:00,83.905,83.971,83.77,83.94,2228800000.0
2009-10-29 00:00:00,83.94,84.035,83.875,83.985,2120200000.0
2009-10-29 01:00:00,83.985,84.06,83.637,83.83,3558600000.0
2009-10-29 02:00:00,83.835,83.93,83.545,83.715,10697400000.0
2009-10-29 03:00:00,83.71,84.005,83.705,83.77,7273600000.0
2009-10-29 04:00:00,83.77,83.905,83.71,83.72,12034700000.0
2009-10-29 05:00:00,83.72,83.755,83.605,83.74,13264500000.0
2009-10-29 06:00:00,83.745,83.81,83.635,83.675,7832300000.0
2009-10-29 07:00:00,83.675,83.835,83.655,83.835,8603700000.0
2009-10-29 08:00:00,83.835,83.845,83.615,83.79,9364800000.0
2009-10-29 09:00:00,83.79,84.255,83.79,84.22,19928200004.0
2009-10-29 10:00:00,84.22,84.375,84.025,84.22,18610300002.0
2009-10-29 11:00:00,84.215,84.465,84.16,84.295,18219400000.0
2009-10-29 12:00:00,84.295,84.315,84.055,84.16,15872199999.0
2009-10-29 13:00:00,84.165,84.21,84.055,84.09,22599099999.0
2009-10-29 14:00:00,84.09,85.15,84.005,85.08,31509599987.0
2009-10-29 15:00:00,85.085,85.315,84.77,84.915,40438000006.0
2009-10-29 16:00:00,84.915,85.44,84.86,85.185,35892200005.0
2009-10-29 17:00:00,85.185,85.605,85.16,85.405,38029999992.0
2009-10-29 18:00:00,85.4,85.705,85.355,85.47,28317499999.0
2009-10-29 19:00:00,85.47,85.815,85.455,85.75,29049399991.0
2009-10-29 20:00:00,85.75,85.865,85.685,85.835,19866200001.0
2009-10-29 21:00:00,85.845,85.855,85.655,85.705,19124900002.0
2009-10-29 22:00:00,85.705,85.755,85.62,85.69,6244200000.0
2009-10-29 23:00:00,85.69,85.755,85.585,85.725,1721000000.0
2009-10-30 00:00:00,85.715,85.81,85.685,85.76,2809100000.0
2009-10-30 01:00:00,85.76,85.805,85.479,85.69,7020700000.0
2009-10-30 02:00:00,85.695,85.71,85.435,85.535,14408000000.0
2009-10-30 03:00:00,85.535,85.725,85.445,85.69,12778800000.0
2009-10-30 04:00:00,85.69,85.7,85.455,85.5,10322000000.0
2009-10-30 05:00:00,85.5,85.665,85.5,85.59,7428400000.0
2009-10-30 06:00:00,85.585,85.59,85.36,85.415,11158600000.0
2009-10-30 07:00:00,85.415,85.47,85.195,85.24,12326399999.0
2009-10-30 08:00:00,85.245,85.285,85.07,85.195,14423500000.0
2009-10-30 09:00:00,85.195,85.32,85.115,85.215,17874699998.0
2009-10-30 10:00:00,85.22,85.305,85.01,85.2,19862300007.0
2009-10-30 11:00:00,85.2,85.38,85.13,85.265,23681899995.0
2009-10-30 12:00:00,85.28,85.28,85.005,85.15,17694000000.0
2009-10-30 13:00:00,85.15,85.29,85.015,85.11,21325300008.0
2009-10-30 14:00:00,85.11,85.185,84.265,84.305,17295100000.0
2009-10-30 15:00:00,84.305,84.555,84.16,84.195,20358700000.0
2009-10-30 16:00:00,84.195,84.435,84.19,84.415,21966700000.0
2009-10-30 17:00:00,84.42,84.435,83.565,84.015,24470600000.0
2009-10-30 18:00:00,84.035,84.125,83.565,83.615,21481900000.0
2009-10-30 19:00:00,83.615,83.715,83.07,83.23,16938600000.0
2009-10-30 20:00:00,83.225,83.525,83.14,83.325,15453900000.0
2009-10-30 21:00:00,83.325,83.395,83.185,83.215,13526100000.0
2009-10-30 22:00:00,83.205,83.22,82.95,83.015,8530200000.0
2009-11-02 00:00:00,82.66,82.69,82.05,82.525,3983800000.0
2009-11-02 01:00:00,82.525,82.88,82.495,82.805,6630800000.0
2009-11-02 02:00:00,82.81,83.32,82.795,83.26,12082800000.0
2009-11-02 03:00:00,83.25,83.3,83.005,83.04,10315300000.0
2009-11-02 04:00:00,83.04,83.275,82.945,83.185,7575200000.0
2009-11-02 05:00:00,83.185,83.619,83.17,83.495,7182500000.0
2009-11-02 06:00:00,83.495,83.665,83.455,83.48,6397300000.0
2009-11-02 07:00:00,83.475,83.565,83.335,83.515,10372900000.0
2009-11-02 08:00:00,83.515,83.575,83.395,83.535,11380399999.0
2009-11-02 09:00:00,83.535,83.535,83.29,83.325,16300300001.0
2009-11-02 10:00:00,83.325,83.625,83.11,83.54,20653200002.0
2009-11-02 11:00:00,83.535,83.635,83.325,83.48,20071399995.0
2009-11-02 12:00:00,83.48,83.605,83.37,83.43,16638200003.0
2009-11-02 13:00:00,83.425,83.43,83.185,83.235,19763900001.0
2009-11-02 14:00:00,83.235,83.32,83.08,83.295,20416199999.0
2009-11-02 15:00:00,83.295,83.565,83.21,83.415,28524099997.0
2009-11-02 16:00:00,83.415,83.75,83.355,83.66,32922400002.0
2009-11-02 17:00:00,83.66,84.59,83.655,84.17,33629599996.0
2009-11-02 18:00:00,84.17,84.425,84.065,84.29,36041799982.0
2009-11-02 19:00:00,84.29,84.315,83.565,83.585,30573200000.0
2009-11-02 20:00:00,83.585,83.7,83.405,83.45,26721400000.0
2009-11-02 21:00:00,83.45,83.83,83.375,83.77,22983299995.0
2009-11-02 22:00:00,83.77,83.93,83.625,83.795,19615000000.0
2009-11-02 23:00:00,83.795,83.885,83.72,83.775,3895800000.0
2009-11-03 00:00:00,83.77,83.92,83.675,83.875,1657000000.0
2009-11-03 01:00:00,83.875,84.017,83.835,83.875,3683900000.0
2009-11-03 02:00:00,83.875,84.06,83.83,84.0,6690100000.0
2009-11-03 03:00:00,83.995,83.995,83.815,83.915,10028700000.0
2009-11-03 04:00:00,83.92,83.93,83.805,83.9,6451900000.0
2009-11-03 05:00:00,83.9,83.97,83.585,83.73,11188000000.0
2009-11-03 06:00:00,83.73,83.805,83.605,83.645,9302700000.0
2009-11-03 07:00:00,83.645,83.84,83.62,83.82,5607000000.0
2009-11-03 08:00:00,83.82,83.835,83.474,83.67,6691300000.0
2009-11-03 09:00:00,83.67,83.705,83.37,83.425,15748099998.0
2009-11-03 10:00:00,83.425,83.55,83.2,83.29,15666899999.0
2009-11-03 11:00:00,83.295,83.4,83.05,83.135,17239200001.0
2009-11-03 12:00:00,83.13,83.365,83.0,83.33,18786000006.0
2009-11-03 13:00:00,83.33,83.34,82.975,83.05,17110500000.0
2009-11-03 14:00:00,83.05,83.575,83.04,83.475,23126899994.0
2009-11-03 15:00:00,83.475,83.69,83.365,83.455,26652500005.0
2009-11-03 16:00:00,83.455,83.955,83.41,83.915,34471599993.0
2009-11-03 17:00:00,83.905,84.585,83.75,84.48,37594099991.0
2009-11-03 18:00:00,84.475,84.475,84.1,84.375,32117300007.0
2009-11-03 19:00:00,84.37,84.675,84.155,84.545,21151400004.0
2009-11-03 20:00:00,84.54,84.655,84.435,84.63,18731200000.0
2009-11-03 21:00:00,84.63,84.765,84.54,84.59,19015200002.0
2009-11-03 22:00:00,84.585,84.63,84.46,84.57,12857400000.0
2009-11-03 23:00:00,84.57,84.755,84.56,84.735,9718000000.0
2009-11-04 00:00:00,84.735,84.775,84.645,84.655,850600000.0
2009-11-04 01:00:00,84.655,84.775,84.615,84.765,5097000000.0
2009-11-04 02:00:00,84.765,84.765,84.35,84.43,13225600000.0
2009-11-04 03:00:00,84.43,84.645,84.425,84.495,11752800000.0
2009-11-04 04:00:00,84.495,84.63,84.45,84.595,10632999999.0
2009-11-04 05:00:00,84.595,84.67,84.53,84.64,7990000000.0
2009-11-04 06:00:00,84.64,84.68,84.625,84.64,7376700000.0
2009-11-04 07:00:00,84.645,84.745,84.63,84.655,10201000000.0
2009-11-04 08:00:00,84.655,84.99,84.655,84.955,11125699999.0
2009-11-04 09:00:00,84.96,85.255,84.71,84.995,22131400001.0
2009-11-04 10:00:00,84.995,85.47,84.975,85.3,22949100004.0
2009-11-04 11:00:00,85.31,85.76,85.225,85.735,16913599997.0
2009-11-04 12:00:00,85.74,85.835,85.665,85.8,16362299998.0
2009-11-04 13:00:00,85.8,85.815,85.47,85.58,14445699993.0
2009-11-04 14:00:00,85.58,85.63,85.44,85.54,21611800002.0
2009-11-04 15:00:00,85.545,85.725,85.435,85.465,29896300006.0
2009-11-04 16:00:00,85.465,85.62,85.36,85.605,28728299998.0
2009-11-04 17:00:00,85.6,85.62,85.33,85.525,32469199995.0
2009-11-04 18:00:00,85.525,85.575,85.2,85.435,28042300013.0
2009-11-04 19:00:00,85.435,85.515,85.165,85.475,20182100004.0
2009-11-04 20:00:00,85.475,85.585,85.34,85.56,15094999997.0
2009-11-04 21:00:00,85.565,86.005,85.33,85.555,20270000005.0
2009-11-04 22:00:00,85.56,85.575,85.115,85.145,24499999998.0
2009-11-04 23:00:00,85.145,85.465,85.125,85.34,8591300000.0
2009-11-05 00:00:00,85.34,85.505,85.24,85.5,1992900000.0
2009-11-05 01:00:00,85.5,85.51,85.23,85.315,5171900000.0
2009-11-05 02:00:00,85.315,85.315,85.06,85.065,16669300000.0
2009-11-05 03:00:00,85.065,85.09,84.825,84.955,15654400000.0
2009-11-05 04:00:00,84.955,85.005,84.88,84.96,11475800000.0
2009-11-05 05:00:00,84.955,84.98,84.575,84.735,14294600009.0
2009-11-05 06:00:00,84.735,84.8,84.71,84.735,8670000000.0
2009-11-05 07:00:00,84.735,84.975,84.73,84.92,10481200000.0
2009-11-05 08:00:00,84.92,84.98,84.57,84.61,11551300000.0
2009-11-05 09:00:00,84.61,84.875,84.515,84.76,17195500003.0
2009-11-05 10:00:00,84.76,84.84,84.405,84.43,16028800003.0
2009-11-05 11:00:00,84.425,84.965,84.325,84.795,20769599994.0
2009-11-05 12:00:00,84.79,84.875,84.645,84.805,15292400002.0
2009-11-05 13:00:00,84.805,84.975,84.62,84.645,13512800002.0
2009-11-05 14:00:00,84.645,85.165,84.635,84.995,25535600012.0
2009-11-05 15:00:00,84.99,85.35,84.9,85.225,25444599999.0
2009-11-05 16:00:00,85.225,85.34,84.815,85.19,31580399998.0
2009-11-05 17:00:00,85.185,85.33,84.935,85.3,31105799999.0
2009-11-05 18:00:00,85.3,85.305,84.83,84.925,31091199991.0
2009-11-05 19:00:00,84.925,85.125,84.895,85.125,21045200001.0
2009-11-05 20:00:00,85.125,85.285,85.075,85.245,15932900000.0
2009-11-05 21:00:00,85.245,85.25,85.1,85.245,13876699999.0
2009-11-05 22:00:00,85.245,85.275,85.1,85.11,12326000001.0
2009-11-05 23:00:00,85.11,85.17,85.035,85.15,4975100000.0
2009-11-06 00:00:00,85.16,85.203,85.065,85.115,1278600000.0
2009-11-06 01:00:00,85.12,85.275,85.045,85.225,5937500000.0
2009-11-06 02:00:00,85.225,85.25,85.06,85.085,12386799999.0
2009-11-06 03:00:00,85.09,85.13,84.96,85.005,9427400000.0
2009-11-06 04:00:00,85.005,85.06,84.97,85.02,8281200000.0
2009-11-06 05:00:00,85.02,85.16,84.99,85.115,9237600000.0
2009-11-06 06:00:00,85.115,85.185,85.08,85.125,9820500000.0
2009-11-06 07:00:00,85.125,85.185,85.1,85.12,7339700000.0
2009-11-06 08:00:00,85.13,85.135,84.875,84.98,12586600000.0
2009-11-06 09:00:00,84.975,85.125,84.96,84.985,16723499999.0
2009-11-06 10:00:00,84.985,85.33,84.89,85.32,14888700005.0
2009-11-06 11:00:00,85.32,85.32,85.16,85.26,10392300000.0
2009-11-06 12:00:00,85.26,85.32,85.1,85.19,11679499999.0
2009-11-06 13:00:00,85.19,85.25,84.805,84.805,14569200001.0
2009-11-06 14:00:00,84.785,84.785,84.39,84.65,15709499996.0
2009-11-06 15:00:00,84.65,84.755,83.715,83.98,21652799997.0
2009-11-06 16:00:00,83.99,84.395,83.69,84.3,30877300003.0
2009-11-06 17:00:00,84.3,84.475,83.655,84.055,23508000001.0
2009-11-06 18:00:00,84.06,84.06,83.725,83.825,22678000000.0
2009-11-06 19:00:00,83.825,83.985,83.585,83.635,18637500000.0
2009-11-06 20:00:00,83.635,83.66,83.49,83.515,21498700000.0
2009-11-06 21:00:00,83.515,83.565,83.325,83.54,19948799997.0
2009-11-06 22:00:00,83.54,83.665,83.395,83.65,7779700000.0
2009-11-09 00:00:00,83.925,83.945,83.685,83.705,1969400000.0
2009-11-09 01:00:00,83.705,83.805,83.585,83.65,7063400000.0
2009-11-09 02:00:00,83.65,83.985,83.54,83.96,15052300000.0
2009-11-09 03:00:00,83.965,84.18,83.935,84.03,13943700000.0
2009-11-09 04:00:00,84.025,84.35,84.015,84.3,13168900000.0
2009-11-09 05:00:00,84.3,84.39,84.2,84.35,11105700000.0
2009-11-09 06:00:00,84.345,84.405,84.225,84.355,12901800000.0
2009-11-09 07:00:00,84.355,84.41,84.18,84.25,10764500000.0
2009-11-09 08:00:00,84.255,84.3,84.14,84.29,10296000000.0
2009-11-09 09:00:00,84.29,84.66,84.29,84.59,22636699999.0
2009-11-09 10:00:00,84.59,84.785,84.555,84.62,13478500000.0
2009-11-09 11:00:00,84.62,84.87,84.48,84.865,23352099994.0
2009-11-09 12:00:00,84.87,84.905,84.615,84.67,20346700000.0
2009-11-09 13:00:00,84.68,84.77,84.48,84.515,21441500000.0
2009-11-09 14:00:00,84.515,84.745,84.46,84.63,21144299992.0
2009-11-09 15:00:00,84.63,84.77,84.535,84.76,21937899998.0
2009-11-09 16:00:00,84.76,85.115,84.75,84.945,33239299995.0
2009-11-09 17:00:00,84.94,85.03,84.84,85.025,29934699995.0
2009-11-09 18:00:00,85.025,85.175,84.94,85.115,27106600003.0
2009-11-09 19:00:00,85.115,85.24,85.055,85.235,15650799997.0
2009-11-09 20:00:00,85.235,85.24,85.06,85.145,15932699999.0
2009-11-09 21:00:00,85.145,85.335,85.105,85.33,14635500000.0
2009-11-09 22:00:00,85.33,85.36,85.11,85.11,8056390000.0
2009-11-09 23:00:00,85.12,85.27,85.12,85.21,4761860000.0
2009-11-10 00:00:00,85.15,85.25,85.105,85.175,1410600000.0
2009-11-10 01:00:00,85.185,85.235,85.08,85.13,7334500000.0
2009-11-10 02:00:00,85.125,85.275,85.085,85.17,14237200000.0
2009-11-10 03:00:00,85.175,85.2,85.03,85.115,11116100000.0
2009-11-10 04:00:00,85.115,85.15,84.995,85.015,9756400000.0
2009-11-10 05:00:00,85.015,85.085,84.995,85.045,9338700001.0
2009-11-10 06:00:00,85.045,85.085,85.015,85.025,7073000000.0
2009-11-10 07:00:00,85.02,85.025,84.535,84.725,13862500000.0
2009-11-10 08:00:00,84.725,85.025,84.71,85.0,10844600000.0
2009-11-10 09:00:00,85.0,85.015,84.795,84.81,15454599996.0
2009-11-10 10:00:00,84.805,84.86,84.635,84.805,18132700001.0
2009-11-10 11:00:00,84.805,84.985,84.79,84.98,13816800000.0
2009-11-10 12:00:00,84.975,85.425,84.75,85.385,26746200003.0
2009-11-10 13:00:00,85.385,85.385,85.095,85.115,15861000002.0
2009-11-10 14:00:00,85.115,85.24,84.885,84.89,17238500002.0
2009-11-10 15:00:00,84.89,85.065,84.785,84.815,17076699998.0
2009-11-10 16:00:00,84.81,85.33,84.69,85.185,20608599999.0
2009-11-10 17:00:00,85.18,85.475,85.145,85.32,23622700004.0
2009-11-10 18:00:00,85.315,85.46,85.22,85.395,30202700008.0
2009-11-10 19:00:00,85.395,85.41,85.165,85.26,20226800003.0
2009-11-10 20:00:00,85.26,85.33,85.135,85.225,17411299998.0
2009-11-10 21:00:00,85.225,85.575,85.21,85.525,19166400006.0
2009-11-10 22:00:00,85.525,85.655,85.435,85.555,14769500001.0
2009-11-10 23:00:00,85.555,85.675,85.53,85.53,4463800000.0
2009-11-11 00:00:00,85.53,85.615,85.475,85.495,1420200000.0
2009-11-11 01:00:00,85.495,85.505,85.316,85.405,5283800000.0
2009-11-11 02:00:00,85.4,85.43,85.265,85.345,14039100000.0
2009-11-11 03:00:00,85.345,85.44,85.31,85.31,9502300000.0
2009-11-11 04:00:00,85.305,85.49,85.255,85.455,9950600001.0
2009-11-11 05:00:00,85.455,85.5,85.315,85.35,6629000000.0
2009-11-11 06:00:00,85.35,85.355,85.085,85.155,12020800000.0
2009-11-11 07:00:00,85.155,85.4,85.035,85.395,9185400000.0
2009-11-11 08:00:00,85.39,85.695,85.36,85.605,16501900001.0
2009-11-11 09:00:00,85.605,85.99,85.575,85.98,20416799999.0
2009-11-11 10:00:00,85.98,86.01,85.825,85.855,13164199998.0
2009-11-11 11:00:00,85.855,86.055,85.855,85.96,11903699997.0
2009-11-11 12:00:00,85.955,86.075,85.825,85.965,15925100001.0
2009-11-11 13:00:00,85.965,86.08,85.945,86.07,9638399999.0
2009-11-11 14:00:00,86.065,86.07,85.995,86.045,9788700000.0
2009-11-11 15:00:00,86.045,86.11,85.925,85.955,16208600002.0
2009-11-11 16:00:00,85.955,86.07,85.85,86.03,17695499995.0
2009-11-11 17:00:00,86.03,86.125,85.795,85.88,22629699999.0
2009-11-11 18:00:00,85.885,86.04,85.695,85.895,24402999998.0
2009-11-11 19:00:00,85.89,85.98,85.77,85.89,15133500000.0
2009-11-11 20:00:00,85.89,85.945,85.73,85.78,11746699999.0
2009-11-11 21:00:00,85.785,85.92,85.77,85.83,10722500001.0
2009-11-11 22:00:00,85.83,85.915,85.775,85.85,8051800000.0
2009-11-11 23:00:00,85.845,85.99,85.84,85.99,3085700000.0
2009-11-12 00:00:00,85.99,86.065,85.94,86.015,669000000.0
2009-11-12 01:00:00,86.005,86.125,85.995,86.06,4689500000.0
2009-11-12 02:00:00,86.06,86.28,86.005,86.145,11031000000.0
2009-11-12 03:00:00,86.145,86.205,85.94,85.97,9127000000.0
2009-11-12 04:00:00,85.97,86.11,85.92,86.105,7557600000.0
2009-11-12 05:00:00,86.105,86.205,85.935,85.935,5992100000.0
2009-11-12 06:00:00,85.935,86.015,85.935,85.99,6688900000.0
2009-11-12 07:00:00,85.985,86.105,85.955,86.095,5703100000.0
2009-11-12 08:00:00,86.095,86.145,85.975,86.07,7055700000.0
2009-11-12 09:00:00,86.07,86.12,85.825,85.915,14982600000.0
2009-11-12 10:00:00,85.915,85.925,85.725,85.8,17507999999.0
2009-11-12 11:00:00,85.8,85.815,85.5,85.545,14592500000.0
2009-11-12 12:00:00,85.545,85.775,85.535,85.68,14447699998.0
2009-11-12 13:00:00,85.68,85.705,85.545,85.58,10760700002.0
2009-11-12 14:00:00,85.58,85.63,85.26,85.51,20682800001.0
2009-11-12 15:00:00,85.51,85.955,85.5,85.81,24902700004.0
2009-11-12 16:00:00,85.81,86.205,85.8,86.08,32867699997.0
2009-11-12 17:00:00,86.08,86.355,85.79,86.305,31967399991.0
2009-11-12 18:00:00,86.305,86.325,85.775,86.0,30444299995.0
2009-11-12 19:00:00,86.0,86.08,85.885,85.965,15545500002.0
2009-11-12 20:00:00,85.965,86.065,85.81,85.865,17928599997.0
2009-11-12 21:00:00,85.865,85.945,85.595,85.63,14727500001.0
2009-11-12 22:00:00,85.625,85.65,85.435,85.615,14193200000.0
2009-11-12 23:00:00,85.615,85.645,85.515,85.575,4108800000.0
2009-11-13 00:00:00,85.54,85.64,85.445,85.523,1408200000.0
2009-11-13 01:00:00,85.605,85.635,85.485,85.545,4992100000.0
2009-11-13 02:00:00,85.56,85.63,85.445,85.54,9875400000.0
2009-11-13 03:00:00,85.54,85.55,85.41,85.475,8428200000.0
2009-11-13 04:00:00,85.475,85.525,85.435,85.465,5907800000.0
2009-11-13 05:00:00,85.465,85.56,85.46,85.515,5844500000.0
2009-11-13 06:00:00,85.515,85.52,85.42,85.475,5996500000.0
2009-11-13 07:00:00,85.48,85.55,85.45,85.54,6180700000.0
2009-11-13 08:00:00,85.54,85.86,85.53,85.83,9978000000.0
2009-11-13 09:00:00,85.835,85.875,85.74,85.815,15602699998.0
2009-11-13 10:00:00,85.815,85.855,85.625,85.81,9730600000.0
2009-11-13 11:00:00,85.815,85.845,85.155,85.2,13264100000.0
2009-11-13 12:00:00,85.2,85.28,85.095,85.14,8674500003.0
2009-11-13 13:00:00,85.14,85.33,85.14,85.285,7182500000.0
2009-11-13 14:00:00,85.28,85.33,85.145,85.25,7850499998.0
2009-11-13 15:00:00,85.25,85.45,85.12,85.365,20723200002.0
2009-11-13 16:00:00,85.37,85.39,84.975,85.015,28560700003.0
2009-11-13 17:00:00,85.015,85.46,84.955,85.445,27637299998.0
2009-11-13 18:00:00,85.45,85.51,85.16,85.255,24388999997.0
2009-11-13 19:00:00,85.26,85.53,85.24,85.425,17100300000.0
2009-11-13 20:00:00,85.43,85.49,85.345,85.41,11052000001.0
2009-11-13 21:00:00,85.41,85.48,85.235,85.235,12586799999.0
2009-11-13 22:00:00,85.23,85.4,85.215,85.335,5150900000.0
2009-11-16 00:00:00,84.96,85.025,84.905,84.965,1177700000.0
2009-11-16 01:00:00,84.965,85.455,84.965,85.42,4785800000.0
2009-11-16 02:00:00,85.42,85.45,84.95,85.115,10070400000.0
2009-11-16 03:00:00,85.12,85.315,85.09,85.25,9434600000.0
2009-11-16 04:00:00,85.25,85.39,85.23,85.39,8875200000.0
2009-11-16 05:00:00,85.39,85.465,85.38,85.41,6265800000.0
2009-11-16 06:00:00,85.41,85.535,85.385,85.5,5749200000.0
2009-11-16 07:00:00,85.5,85.55,85.455,85.46,6967200000.0
2009-11-16 08:00:00,85.465,85.66,85.4,85.55,8947600000.0
2009-11-16 09:00:00,85.55,85.695,85.52,85.585,13118400000.0
2009-11-16 10:00:00,85.58,85.62,85.36,85.39,10520100000.0
2009-11-16 11:00:00,85.385,85.58,85.385,85.425,11682200000.0
2009-11-16 12:00:00,85.425,85.455,85.34,85.37,7202200001.0
2009-11-16 13:00:00,85.375,85.6,85.345,85.57,7393300000.0
2009-11-16 14:00:00,85.57,85.74,85.475,85.65,7044700000.0
2009-11-16 15:00:00,85.65,85.74,85.49,85.565,16001600000.0
2009-11-16 16:00:00,85.565,85.675,85.455,85.63,15991000002.0
2009-11-16 17:00:00,85.625,85.74,85.525,85.53,17543100000.0
2009-11-16 18:00:00,85.53,85.555,85.34,85.365,16495800003.0
2009-11-16 19:00:00,85.37,85.465,85.075,85.235,13392000000.0
2009-11-16 20:00:00,85.235,85.275,85.045,85.05,8614400000.0
2009-11-16 21:00:00,85.045,85.14,84.91,84.98,10788000000.0
2009-11-16 22:00:00,84.98,85.11,84.845,85.09,8439600000.0
2009-11-16 23:00:00,85.09,85.11,84.97,84.99,2930100000.0
2009-11-17 00:00:00,84.99,85.075,84.936,85.045,1191600000.0
2009-11-17 01:00:00,85.045,85.05,84.885,85.0,6459300000.0
2009-11-17 02:00:00,85.0,85.17,84.975,85.095,13848600000.0
2009-11-17 03:00:00,85.095,85.135,84.97,85.005,11565600000.0
2009-11-17 04:00:00,85.005,85.025,84.885,84.945,8401400000.0
2009-11-17 05:00:00,84.945,84.975,84.87,84.89,6189000000.0
2009-11-17 06:00:00,84.885,85.045,84.885,85.025,4411400000.0
2009-11-17 07:00:00,85.025,85.065,84.859,84.975,7140700000.0
2009-11-17 08:00:00,84.975,85.0,84.82,84.94,9839700000.0
2009-11-17 09:00:00,84.935,85.015,84.715,84.725,12461900001.0
2009-11-17 10:00:00,84.72,84.725,84.35,84.39,15845100002.0
2009-11-17 11:00:00,84.385,84.495,84.245,84.385,14574299999.0
2009-11-17 12:00:00,84.385,84.4,84.125,84.165,16581600000.0
2009-11-17 13:00:00,84.165,84.355,84.095,84.33,10398300002.0
2009-11-17 14:00:00,84.33,84.44,84.28,84.41,23872999998.0
2009-11-17 15:00:00,84.41,84.69,84.32,84.375,24657400002.0
2009-11-17 16:00:00,84.375,84.535,84.22,84.445,23452599999.0
2009-11-17 17:00:00,84.435,84.52,84.12,84.4,27551199999.0
2009-11-17 18:00:00,84.4,84.485,84.235,84.42,26060799998.0
2009-11-17 19:00:00,84.42,84.58,84.295,84.505,20047099999.0
2009-11-17 20:00:00,84.51,84.785,84.395,84.715,14220700000.0
2009-11-17 21:00:00,84.715,84.855,84.69,84.84,13234599998.0
2009-11-17 22:00:00,84.835,84.99,84.835,84.96,8205400000.0
2009-11-17 23:00:00,84.955,84.995,84.895,84.905,4794900000.0
2009-11-18 00:00:00,84.9,84.96,84.815,84.857,6758700000.0
2009-11-18 01:00:00,84.861,84.968,84.837,84.894,9114000000.0
2009-11-18 02:00:00,84.896,84.99,84.86,84.92,9157800000.0
2009-11-18 03:00:00,84.92,84.965,84.795,84.805,6399000000.0
2009-11-18 04:00:00,84.81,84.925,84.703,84.88,5633200000.0
2009-11-18 05:00:00,84.88,84.885,84.617,84.67,5734600000.0
2009-11-18 06:00:00,84.67,84.685,84.585,84.675,5933000000.0
2009-11-18 07:00:00,84.675,84.725,84.595,84.72,6103700000.0
2009-11-18 08:00:00,84.72,84.745,84.65,84.735,6019700000.0
2009-11-18 09:00:00,84.735,84.815,84.58,84.67,10554200000.0
2009-11-18 10:00:00,84.67,84.895,84.65,84.865,12330800001.0
2009-11-18 11:00:00,84.865,84.965,84.7,84.945,12066500000.0
2009-11-18 12:00:00,84.94,85.055,84.895,85.035,9981200001.0
2009-11-18 13:00:00,85.035,85.21,85.0,85.145,8887399999.0
2009-11-18 14:00:00,85.15,85.25,85.0,85.135,14214400000.0
2009-11-18 15:00:00,85.135,85.21,84.875,84.975,18945600001.0
2009-11-18 16:00:00,84.975,85.025,84.805,84.885,24359800001.0
2009-11-18 17:00:00,84.885,85.2,84.705,85.2,23159700001.0
2009-11-18 18:00:00,85.2,85.2,84.955,85.115,23253300000.0
2009-11-18 19:00:00,85.12,85.125,84.805,84.9,14365499999.0
2009-11-18 20:00:00,84.9,84.905,84.675,84.745,16431800001.0
2009-11-18 21:00:00,84.745,84.865,84.585,84.645,14218400001.0
2009-11-18 22:00:00,84.645,84.77,84.535,84.75,12421699999.0
2009-11-18 23:00:00,84.745,84.795,84.655,84.66,4879300000.0
2009-11-19 00:00:00,84.655,84.7,84.58,84.63,1632400000.0
2009-11-19 01:00:00,84.625,84.755,84.555,84.685,3919400000.0
2009-11-19 02:00:00,84.685,84.715,84.465,84.545,10842800000.0
2009-11-19 03:00:00,84.545,84.57,84.285,84.385,13053700000.0
2009-11-19 04:00:00,84.385,84.4,84.215,84.32,10523900000.0
2009-11-19 05:00:00,84.32,84.345,84.145,84.16,8468000000.0
2009-11-19 06:00:00,84.17,84.27,84.095,84.225,9393700000.0
2009-11-19 07:00:00,84.225,84.26,84.145,84.215,6622200000.0
2009-11-19 08:00:00,84.215,84.26,84.15,84.175,8750400000.0
2009-11-19 09:00:00,84.175,84.205,83.83,83.865,18065900002.0
2009-11-19 10:00:00,83.865,84.05,83.625,84.035,15963800000.0
2009-11-19 11:00:00,84.045,84.12,83.785,83.81,14447600002.0
2009-11-19 12:00:00,83.815,83.985,83.76,83.86,13294799999.0
2009-11-19 13:00:00,83.855,83.88,83.655,83.68,9118800000.0
2009-11-19 14:00:00,83.68,83.745,83.53,83.685,12334399997.0
2009-11-19 15:00:00,83.68,83.76,83.485,83.585,19455599998.0
2009-11-19 16:00:00,83.59,83.725,82.995,83.005,25347999998.0
2009-11-19 17:00:00,83.005,83.235,83.005,83.145,24865700003.0
2009-11-19 18:00:00,83.155,83.645,83.125,83.645,22418799995.0
2009-11-19 19:00:00,83.635,83.665,83.455,83.49,13974100000.0
2009-11-19 20:00:00,83.49,83.655,83.345,83.655,9576700000.0
2009-11-19 21:00:00,83.65,83.785,83.52,83.745,13740500000.0
2009-11-19 22:00:00,83.735,83.795,83.635,83.74,7376800000.0
2009-11-19 23:00:00,83.74,83.765,83.645,83.65,4769400000.0
2009-11-20 00:00:00,83.65,83.71,83.59,83.625,1464700000.0
2009-11-20 01:00:00,83.625,83.7,83.57,83.655,4261500000.0
2009-11-20 02:00:00,83.655,83.845,83.59,83.71,14214600000.0
2009-11-20 03:00:00,83.71,83.71,83.5,83.545,11681800000.0
2009-11-20 04:00:00,83.545,83.55,83.295,83.3,9543000000.0
2009-11-20 05:00:00,83.295,83.655,83.285,83.65,7404600000.0
2009-11-20 06:00:00,83.65,83.685,83.525,83.665,10197300000.0
2009-11-20 07:00:00,83.665,83.705,83.605,83.62,5440400000.0
2009-11-20 08:00:00,83.62,83.66,83.375,83.435,11171400000.0
2009-11-20 09:00:00,83.435,83.62,83.375,83.395,14723300000.0
2009-11-20 10:00:00,83.395,83.515,83.305,83.485,15767499998.0
2009-11-20 11:00:00,83.485,83.49,83.275,83.295,14361100003.0
2009-11-20 12:00:00,83.285,83.295,83.165,83.205,12610899998.0
2009-11-20 13:00:00,83.205,83.255,83.125,83.205,12420200000.0
2009-11-20 14:00:00,83.21,83.225,82.84,83.145,23336300006.0
2009-11-20 15:00:00,83.145,83.17,82.99,83.095,22918299999.0
2009-11-20 16:00:00,83.095,83.41,83.095,83.22,25161399999.0
2009-11-20 17:00:00,83.22,83.225,82.935,83.06,22412600000.0
2009-11-20 18:00:00,83.06,83.195,82.97,83.085,18809899997.0
2009-11-20 19:00:00,83.085,83.105,82.975,83.005,13067349998.0
2009-11-20 20:00:00,83.005,83.015,82.885,82.985,10681899997.0
2009-11-20 21:00:00,82.985,83.095,82.985,83.02,10150799999.0
2009-11-20 22:00:00,83.015,83.21,83.01,83.195,5695100000.0
2009-11-20 23:00:00,83.195,83.195,82.91,82.945,3866100000.0
2009-11-23 00:00:00,82.94,83.068,82.905,82.945,834630000.0
2009-11-23 01:00:00,82.945,83.13,82.925,83.085,3565530000.0
2009-11-23 02:00:00,83.09,83.405,83.085,83.295,9671300000.0
2009-11-23 03:00:00,83.29,83.439,83.23,83.355,7171700000.0
2009-11-23 04:00:00,83.36,83.58,83.335,83.45,6978900000.0
2009-11-23 05:00:00,83.455,83.535,83.36,83.495,4626300000.0
2009-11-23 06:00:00,83.495,83.59,83.4,83.535,5347100000.0
2009-11-23 07:00:00,83.535,83.545,83.425,83.51,5003700000.0
2009-11-23 08:00:00,83.515,83.525,83.365,83.43,5091000000.0
2009-11-23 09:00:00,83.435,83.46,83.28,83.35,13721500002.0
2009-11-23 10:00:00,83.355,83.985,83.345,83.94,20294400001.0
2009-11-23 11:00:00,83.94,83.96,83.78,83.915,14567999998.0
2009-11-23 12:00:00,83.915,84.105,83.87,84.035,12112000003.0
2009-11-23 13:00:00,84.035,84.09,83.905,83.92,8326000000.0
2009-11-23 14:00:00,83.92,84.115,83.89,84.025,10361300000.0
2009-11-23 15:00:00,84.025,84.1,83.825,84.095,14844199999.0
2009-11-23 16:00:00,84.095,84.225,84.075,84.17,20729400000.0
2009-11-23 17:00:00,84.19,84.315,84.14,84.28,21413099999.0
2009-11-23 18:00:00,84.28,84.495,84.2,84.465,19630500001.0
2009-11-23 19:00:00,84.47,84.54,84.35,84.44,13717600000.0
2009-11-23 20:00:00,84.44,84.455,84.325,84.415,10249000003.0
2009-11-23 21:00:00,84.415,84.425,84.23,84.325,9714600002.0
2009-11-23 22:00:00,84.32,84.405,84.215,84.255,9035300002.0
2009-11-23 23:00:00,84.255,84.29,84.185,84.275,3808700000.0
2009-11-24 00:00:00,84.275,84.325,84.145,84.26,1164900000.0
2009-11-24 01:00:00,84.255,84.275,83.932,84.11,3482200000.0
2009-11-24 02:00:00,84.115,84.145,83.825,83.87,9017300000.0
2009-11-24 03:00:00,83.875,83.965,83.72,83.75,7055600000.0
2009-11-24 04:00:00,83.75,84.03,83.73,83.94,6037900000.0
2009-11-24 05:00:00,83.94,84.02,83.865,83.965,5704100000.0
2009-11-24 06:00:00,83.965,83.99,83.875,83.965,6505800000.0
2009-11-24 07:00:00,83.965,83.975,83.69,83.73,7331600000.0
2009-11-24 08:00:00,83.725,83.79,83.445,83.46,10402200000.0
2009-11-24 09:00:00,83.46,83.515,83.295,83.425,14899599999.0
2009-11-24 10:00:00,83.425,83.485,83.3,83.455,11959000000.0
2009-11-24 11:00:00,83.45,83.565,83.405,83.455,11583500000.0
2009-11-24 12:00:00,83.455,83.83,83.445,83.715,13037300001.0
2009-11-24 13:00:00,83.715,83.715,83.53,83.575,7468300000.0
2009-11-24 14:00:00,83.575,83.825,83.55,83.735,13872900004.0
2009-11-24 15:00:00,83.735,83.83,83.485,83.54,19185000000.0
2009-11-24 16:00:00,83.54,83.725,83.315,83.325,20339300001.0
2009-11-24 17:00:00,83.335,83.635,83.325,83.515,25586700000.0
2009-11-24 18:00:00,83.515,83.57,83.335,83.505,23455599995.0
2009-11-24 19:00:00,83.5,83.585,83.43,83.53,13034799998.0
2009-11-24 20:00:00,83.53,83.64,83.485,83.56,9828800003.0
2009-11-24 21:00:00,83.565,83.735,83.52,83.69,10675899999.0
2009-11-24 22:00:00,83.685,83.715,83.585,83.665,6540200000.0
2009-11-24 23:00:00,83.67,83.69,83.59,83.625,3378800000.0
2009-11-25 00:00:00,83.625,83.719,83.58,83.695,1017800000.0
2009-11-25 01:00:00,83.695,83.75,83.59,83.715,2503100000.0
2009-11-25 02:00:00,83.715,83.765,83.555,83.59,8378000000.0
2009-11-25 03:00:00,83.59,83.67,83.395,83.48,9433100000.0
2009-11-25 04:00:00,83.48,83.665,83.43,83.655,7128900000.0
2009-11-25 05:00:00,83.655,83.705,83.595,83.69,5424400000.0
2009-11-25 06:00:00,83.685,83.755,83.595,83.645,7580600000.0
2009-11-25 07:00:00,83.645,83.665,83.555,83.575,7364900000.0
2009-11-25 08:00:00,83.575,83.72,83.56,83.625,8903300000.0
2009-11-25 09:00:00,83.625,83.755,83.55,83.67,9124300000.0
2009-11-25 10:00:00,83.68,83.885,83.645,83.675,11465800000.0
2009-11-25 11:00:00,83.67,83.735,83.13,83.305,14808700000.0
2009-11-25 12:00:00,83.305,83.485,83.24,83.355,13188600000.0
2009-11-25 13:00:00,83.355,83.81,83.305,83.735,17407400000.0
2009-11-25 14:00:00,83.74,83.885,83.63,83.645,11986200000.0
2009-11-25 15:00:00,83.64,83.805,83.485,83.645,17494100000.0
2009-11-25 16:00:00,83.655,83.785,83.315,83.445,19145600002.0
2009-11-25 17:00:00,83.435,83.55,83.315,83.37,19943199998.0
2009-11-25 18:00:00,83.37,83.56,83.345,83.465,15604999993.0
2009-11-25 19:00:00,83.465,83.575,83.355,83.55,9737699999.0
2009-11-25 20:00:00,83.555,83.555,83.365,83.445,9568299999.0
2009-11-25 21:00:00,83.445,83.59,83.33,83.585,10472100003.0
2009-11-25 22:00:00,83.585,83.595,83.47,83.525,4478700000.0
2009-11-25 23:00:00,83.525,83.6,83.5,83.545,2739500000.0
2009-11-26 00:00:00,83.545,83.6,83.505,83.505,1163300000.0
2009-11-26 01:00:00,83.495,83.51,83.33,83.455,3489399999.0
2009-11-26 02:00:00,83.45,83.49,83.355,83.455,8399400000.0
2009-11-26 03:00:00,83.445,83.59,83.32,83.365,7612800000.0
2009-11-26 04:00:00,83.365,83.365,83.16,83.175,7369200000.0
2009-11-26 05:00:00,83.175,83.285,82.545,82.725,12613200000.0
2009-11-26 06:00:00,82.725,82.725,82.19,82.275,11757800000.0
2009-11-26 07:00:00,82.27,82.525,82.195,82.385,14323300000.0
2009-11-26 08:00:00,82.385,82.785,82.375,82.725,15639300000.0
2009-11-26 09:00:00,82.695,82.82,82.455,82.635,15899800011.0
2009-11-26 10:00:00,82.62,82.705,82.42,82.445,13511600000.0
2009-11-26 11:00:00,82.445,82.51,82.265,82.415,14302700000.0
2009-11-26 12:00:00,82.415,82.475,82.215,82.395,11497400001.0
2009-11-26 13:00:00,82.395,82.48,82.185,82.295,8170200000.0
2009-11-26 14:00:00,82.295,82.335,82.115,82.175,11470700000.0
2009-11-26 15:00:00,82.175,82.3,82.115,82.215,9198700000.0
2009-11-26 16:00:00,82.22,82.295,81.815,81.86,8823000000.0
2009-11-26 17:00:00,81.86,81.97,81.67,81.7,10470300000.0
2009-11-26 18:00:00,81.705,81.765,81.435,81.6,10203700000.0
2009-11-26 19:00:00,81.61,81.7,81.435,81.49,7403300000.0
2009-11-26 20:00:00,81.485,81.605,81.46,81.515,1431200000.0
2009-11-26 21:00:00,81.52,81.665,81.515,81.565,1058000000.0
2009-11-26 22:00:00,81.575,81.7,81.46,81.625,1724400000.0
2009-11-26 23:00:00,81.615,81.72,81.465,81.71,1511300000.0
2009-11-27 00:00:00,81.715,81.73,81.39,81.59,1267400000.0
2009-11-27 01:00:00,81.59,81.615,79.87,80.17,6558000000.0
2009-11-27 02:00:00,80.16,81.28,80.1,81.175,7924200000.0
2009-11-27 03:00:00,81.175,81.205,80.875,80.985,5204300000.0
2009-11-27 04:00:00,80.975,81.005,80.64,80.87,5284200000.0
2009-11-27 05:00:00,80.865,81.025,80.81,80.915,4487700000.0
2009-11-27 06:00:00,80.915,81.425,80.905,81.165,6676800000.0
2009-11-27 07:00:00,81.175,81.215,80.66,80.755,7948200000.0
2009-11-27 08:00:00,80.755,80.935,80.615,80.665,8453500000.0
2009-11-27 09:00:00,80.655,80.655,80.225,80.445,13880900000.0
2009-11-27 10:00:00,80.45,80.595,80.245,80.54,12200300000.0
2009-11-27 11:00:00,80.535,80.88,80.49,80.785,15811400000.0
2009-11-27 12:00:00,80.785,81.155,80.605,80.69,15258300000.0
2009-11-27 13:00:00,80.695,80.86,80.535,80.695,14449900000.0
2009-11-27 14:00:00,80.695,80.765,80.41,80.63,12350300000.0
2009-11-27 15:00:00,80.625,80.92,80.565,80.605,13801700000.0
2009-11-27 16:00:00,80.605,81.51,80.595,81.49,17070799998.0
2009-11-27 17:00:00,81.5,81.81,81.43,81.695,18837300002.0
2009-11-27 18:00:00,81.7,81.845,81.575,81.78,20641399996.0
2009-11-27 19:00:00,81.785,81.8,81.475,81.645,9486600002.0
2009-11-27 20:00:00,81.645,81.785,81.615,81.74,6402700000.0
2009-11-27 21:00:00,81.755,81.805,81.54,81.645,2936100000.0
2009-11-27 22:00:00,81.65,81.695,81.505,81.535,2040500000.0
2009-11-27 23:00:00,81.535,81.55,81.175,81.44,1888500000.0
2009-11-30 00:00:00,81.845,82.125,81.295,81.64,1853700000.0
2009-11-30 01:00:00,81.645,81.86,81.5,81.735,3896300000.0
2009-11-30 02:00:00,81.745,81.945,81.57,81.89,5593400000.0
2009-11-30 03:00:00,81.89,82.275,81.89,82.145,8499600000.0
2009-11-30 04:00:00,82.145,82.175,82.045,82.13,5064800000.0
2009-11-30 05:00:00,82.13,82.195,81.985,82.06,4969000000.0
2009-11-30 06:00:00,82.06,82.135,81.7,81.725,6203000000.0
2009-11-30 07:00:00,81.73,81.855,81.285,81.545,7423300000.0
2009-11-30 08:00:00,81.545,81.73,81.455,81.515,5885600000.0
2009-11-30 09:00:00,81.515,81.85,81.505,81.61,10146199999.0
2009-11-30 10:00:00,81.61,81.72,81.235,81.57,21361100003.0
2009-11-30 11:00:00,81.57,82.105,81.495,81.915,19274500001.0
2009-11-30 12:00:00,81.915,81.945,81.575,81.735,15066100001.0
2009-11-30 13:00:00,81.735,81.865,81.39,81.655,19633399977.0
2009-11-30 14:00:00,81.66,81.68,81.45,81.645,17432299990.0
2009-11-30 15:00:00,81.645,81.965,81.635,81.795,31490899993.0
2009-11-30 16:00:00,81.795,81.915,81.545,81.895,36771799999.0
2009-11-30 17:00:00,81.9,82.035,81.675,81.69,31148099997.0
2009-11-30 18:00:00,81.685,81.7,81.215,81.465,36846399983.0
2009-11-30 19:00:00,81.455,81.66,81.385,81.62,20270900006.0
2009-11-30 20:00:00,81.62,81.815,81.58,81.655,15029700002.0
2009-11-30 21:00:00,81.65,81.735,81.545,81.605,15248400000.0
2009-11-30 22:00:00,81.605,81.92,81.585,81.865,17067200002.0
2009-11-30 23:00:00,81.875,81.895,81.665,81.785,4491100000.0
2009-12-01 00:00:00,81.775,81.79,81.61,81.73,1571800000.0
2009-12-01 01:00:00,81.725,81.845,81.595,81.84,4445900000.0
2009-12-01 02:00:00,81.835,81.995,81.735,81.735,8108800000.0
2009-12-01 03:00:00,81.735,81.85,81.715,81.84,8302800000.0
2009-12-01 04:00:00,81.84,82.595,81.835,82.53,20107500000.0
2009-12-01 05:00:00,82.53,82.92,82.53,82.6,19250700000.0
2009-12-01 06:00:00,82.605,82.82,82.53,82.755,11337700000.0
2009-12-01 07:00:00,82.755,82.77,82.595,82.76,12739300000.0
2009-12-01 08:00:00,82.755,82.89,82.035,82.255,21436700000.0
2009-12-01 09:00:00,82.26,82.785,82.255,82.685,24126200003.0
2009-12-01 10:00:00,82.685,83.13,82.66,83.045,20431200004.0
2009-12-01 11:00:00,83.045,83.155,82.995,83.035,18311099997.0
2009-12-01 12:00:00,83.035,83.15,82.965,82.97,11169000001.0
2009-12-01 13:00:00,82.975,83.025,82.835,83.015,12405600006.0
2009-12-01 14:00:00,83.015,83.245,82.98,83.115,15057300002.0
2009-12-01 15:00:00,83.115,83.325,82.99,83.245,27529099999.0
2009-12-01 16:00:00,83.245,83.295,83.08,83.245,27648899992.0
2009-12-01 17:00:00,83.24,83.245,82.89,83.085,29551900010.0
2009-12-01 18:00:00,83.085,83.22,82.95,83.03,31425000027.0
2009-12-01 19:00:00,83.03,83.125,82.93,82.945,15183600008.0
2009-12-01 20:00:00,82.945,83.085,82.935,83.065,14212499996.0
2009-12-01 21:00:00,83.065,83.08,82.955,83.015,14304200006.0
2009-12-01 22:00:00,83.015,83.03,82.76,82.805,14424800000.0
2009-12-01 23:00:00,82.795,82.95,82.745,82.835,4180800000.0
2009-12-02 00:00:00,82.85,82.905,82.78,82.825,1178000000.0
2009-12-02 01:00:00,82.825,82.91,82.77,82.795,5568900000.0
2009-12-02 02:00:00,82.8,83.0,82.72,82.935,13788800000.0
2009-12-02 03:00:00,82.94,83.015,82.855,82.955,17219100000.0
2009-12-02 04:00:00,82.955,83.225,82.935,83.12,12948300000.0
2009-12-02 05:00:00,83.12,83.42,83.12,83.355,14664400000.0
2009-12-02 06:00:00,83.355,83.375,83.105,83.265,9990100000.0
2009-12-02 07:00:00,83.265,83.35,83.155,83.245,10065100000.0
2009-12-02 08:00:00,83.245,83.505,83.24,83.5,14917900000.0
2009-12-02 09:00:00,83.5,83.54,83.275,83.385,23328800000.0
2009-12-02 10:00:00,83.385,83.655,83.26,83.565,14897699999.0
2009-12-02 11:00:00,83.56,83.695,83.37,83.665,12171999999.0
2009-12-02 12:00:00,83.665,83.73,83.495,83.605,10671399989.0
2009-12-02 13:00:00,83.6,83.635,83.265,83.365,10509299999.0
2009-12-02 14:00:00,83.365,83.47,83.2,83.46,14038599988.0
2009-12-02 15:00:00,83.46,83.52,83.105,83.15,23857000000.0
2009-12-02 16:00:00,83.155,83.415,83.155,83.315,24890900002.0
2009-12-02 17:00:00,83.325,83.57,83.32,83.525,30112000002.0
2009-12-02 18:00:00,83.525,83.535,83.135,83.265,33940800011.0
2009-12-02 19:00:00,83.265,83.335,82.97,83.095,23256900011.0
2009-12-02 20:00:00,83.095,83.16,82.995,83.14,9392400001.0
2009-12-02 21:00:00,83.155,83.255,83.075,83.16,23286100006.0
2009-12-02 22:00:00,83.16,83.23,83.115,83.195,16727899999.0
2009-12-02 23:00:00,83.2,83.225,83.08,83.12,4670900000.0
2009-12-03 00:00:00,83.115,83.395,83.07,83.335,2040200000.0
2009-12-03 01:00:00,83.335,83.51,83.305,83.505,11549500000.0
2009-12-03 02:00:00,83.505,83.7,83.455,83.58,21278500000.0
2009-12-03 03:00:00,83.58,83.71,83.465,83.69,17651300000.0
2009-12-03 04:00:00,83.69,83.805,83.61,83.745,13373200000.0
2009-12-03 05:00:00,83.745,83.825,83.695,83.775,12880900000.0
2009-12-03 06:00:00,83.775,83.785,83.555,83.58,10964800000.0
2009-12-03 07:00:00,83.575,83.645,83.485,83.565,13791199999.0
2009-12-03 08:00:00,83.57,83.755,83.57,83.63,18370299999.0
2009-12-03 09:00:00,83.63,83.91,83.58,83.845,24166600003.0
2009-12-03 10:00:00,83.845,83.91,83.615,83.845,16076899987.0
2009-12-03 11:00:00,83.845,83.845,83.615,83.755,15517599995.0
2009-12-03 12:00:00,83.755,83.78,83.555,83.68,14897999991.0
2009-12-03 13:00:00,83.68,83.785,83.53,83.585,11076899999.0
2009-12-03 14:00:00,83.585,83.775,83.58,83.75,11675299998.0
2009-12-03 15:00:00,83.745,84.06,83.665,83.685,30254199995.0
2009-12-03 16:00:00,83.68,83.885,83.585,83.645,22526899994.0
2009-12-03 17:00:00,83.66,83.66,83.24,83.605,37516099978.0
2009-12-03 18:00:00,83.605,83.875,83.525,83.67,31738599968.0
2009-12-03 19:00:00,83.675,83.795,83.52,83.735,14243999998.0
2009-12-03 20:00:00,83.735,83.845,83.635,83.845,12536700003.0
2009-12-03 21:00:00,83.835,83.86,83.695,83.715,11517899989.0
2009-12-03 22:00:00,83.715,83.775,83.555,83.615,12320600000.0
2009-12-03 23:00:00,83.61,83.635,83.435,83.45,4776700000.0
2009-12-04 00:00:00,83.45,83.625,83.4,83.565,2206700000.0
2009-12-04 01:00:00,83.555,83.625,83.309,83.575,6660400001.0
2009-12-04 02:00:00,83.575,83.59,83.215,83.305,19227800000.0
2009-12-04 03:00:00,83.305,83.61,83.27,83.505,16571500000.0
2009-12-04 04:00:00,83.51,83.555,83.435,83.53,9289800000.0
2009-12-04 05:00:00,83.525,83.54,83.455,83.51,8514800000.0
2009-12-04 06:00:00,83.51,83.525,83.315,83.435,10123700000.0
2009-12-04 07:00:00,83.435,83.52,83.34,83.445,12208800000.0
2009-12-04 08:00:00,83.455,83.585,83.395,83.565,15185200000.0
2009-12-04 09:00:00,83.57,83.695,83.42,83.515,17022700001.0
2009-12-04 10:00:00,83.53,83.545,83.305,83.515,14037299995.0
2009-12-04 11:00:00,83.515,83.615,83.48,83.595,10033899999.0
2009-12-04 12:00:00,83.585,83.725,83.56,83.69,9113100000.0
2009-12-04 13:00:00,83.695,83.945,83.625,83.895,9784499999.0
2009-12-04 14:00:00,83.895,84.51,83.895,84.385,20009099998.0
2009-12-04 15:00:00,84.385,85.505,84.235,85.36,21059500013.0
2009-12-04 16:00:00,85.365,85.78,85.365,85.635,34467300003.0
2009-12-04 17:00:00,85.63,85.645,85.305,85.635,37773900007.0
2009-12-04 18:00:00,85.635,85.815,85.21,85.45,40058630001.0
2009-12-04 19:00:00,85.45,85.605,85.36,85.565,29896400009.0
2009-12-04 20:00:00,85.565,85.585,85.305,85.425,22895100005.0
2009-12-04 21:00:00,85.425,85.73,85.395,85.605,27558400012.0
2009-12-04 22:00:00,85.61,85.665,85.415,85.525,5618400000.0
2009-12-04 23:00:00,85.525,85.59,85.4,85.54,3044300000.0
2009-12-07 00:00:00,85.345,85.495,85.097,85.4,2057400000.0
2009-12-07 01:00:00,85.415,85.515,85.125,85.25,11480600001.0
2009-12-07 02:00:00,85.25,85.49,85.19,85.355,24327600000.0
2009-12-07 03:00:00,85.355,85.445,85.225,85.275,19172500000.0
2009-12-07 04:00:00,85.275,85.37,85.205,85.225,11193400000.0
2009-12-07 05:00:00,85.225,85.23,85.08,85.105,11436600001.0
2009-12-07 06:00:00,85.105,85.185,85.07,85.14,8860200000.0
2009-12-07 07:00:00,85.14,85.285,85.13,85.21,12380600000.0
2009-12-07 08:00:00,85.21,85.365,85.2,85.26,13706299999.0
2009-12-07 09:00:00,85.26,85.285,84.97,85.14,18072600001.0
2009-12-07 10:00:00,85.155,85.155,84.515,84.555,21277599995.0
2009-12-07 11:00:00,84.55,84.97,84.495,84.96,16379000003.0
2009-12-07 12:00:00,84.96,85.035,84.695,84.7,12251300001.0
2009-12-07 13:00:00,84.7,84.885,84.65,84.715,14665099998.0
2009-12-07 14:00:00,84.715,85.09,84.675,85.0,11508700001.0
2009-12-07 15:00:00,85.01,85.435,84.95,85.265,26098899987.0
2009-12-07 16:00:00,85.265,85.315,85.025,85.17,29521399996.0
2009-12-07 17:00:00,85.175,85.31,85.02,85.295,34352099998.0
2009-12-07 18:00:00,85.295,85.305,85.025,85.1,31346700003.0
2009-12-07 19:00:00,85.1,85.235,84.735,85.145,26249759990.0
2009-12-07 20:00:00,85.155,85.255,84.915,85.005,18488999994.0
2009-12-07 21:00:00,85.005,85.125,84.88,84.945,21527100007.0
2009-12-07 22:00:00,84.945,85.055,84.91,85.005,11600600000.0
2009-12-07 23:00:00,85.005,85.115,84.995,85.07,4450100000.0
2009-12-08 00:00:00,84.954,85.07,84.905,84.955,1328900000.0
2009-12-08 01:00:00,84.955,85.075,84.955,85.075,4311200000.0
2009-12-08 02:00:00,85.075,85.115,84.845,84.85,12096299998.0
2009-12-08 03:00:00,84.85,84.945,84.67,84.805,15981100001.0
2009-12-08 04:00:00,84.805,84.805,84.67,84.735,10102000000.0
2009-12-08 05:00:00,84.735,84.76,84.625,84.645,7495500000.0
2009-12-08 06:00:00,84.645,84.705,84.453,84.585,9417600000.0
2009-12-08 07:00:00,84.585,84.675,84.41,84.6,11463000000.0
2009-12-08 08:00:00,84.595,84.73,84.56,84.675,14070400000.0
2009-12-08 09:00:00,84.675,84.69,84.24,84.27,19686700001.0
2009-12-08 10:00:00,84.27,84.66,84.195,84.635,15394799972.0
2009-12-08 11:00:00,84.64,84.675,84.415,84.575,17708399954.0
2009-12-08 12:00:00,84.575,84.585,84.28,84.305,17185499977.0
2009-12-08 13:00:00,84.305,84.305,83.915,84.075,17018799974.0
2009-12-08 14:00:00,84.075,84.185,83.855,84.005,22094499979.0
2009-12-08 15:00:00,84.015,84.015,83.415,83.49,35454399988.0
2009-12-08 16:00:00,83.47,83.585,83.25,83.435,30850699988.0
2009-12-08 17:00:00,83.435,83.51,83.24,83.365,32826999998.0
2009-12-08 18:00:00,83.37,83.485,83.315,83.385,32646199964.0
2009-12-08 19:00:00,83.385,83.405,83.035,83.155,21936349995.0
2009-12-08 20:00:00,83.155,83.22,82.96,83.08,17965799997.0
2009-12-08 21:00:00,83.08,83.195,82.755,82.785,21751799992.0
2009-12-08 22:00:00,82.78,83.06,82.775,83.025,14793000000.0
2009-12-08 23:00:00,83.02,83.195,83.005,83.09,4125500000.0
2009-12-09 00:00:00,83.085,83.21,83.015,83.065,1397700000.0
2009-12-09 01:00:00,83.065,83.13,82.86,82.995,10663100000.0
2009-12-09 02:00:00,82.995,83.455,82.96,83.165,20436300000.0
2009-12-09 03:00:00,83.165,83.255,83.05,83.21,15978300000.0
2009-12-09 04:00:00,83.21,83.32,83.115,83.175,12518400000.0
2009-12-09 05:00:00,83.185,83.305,83.16,83.285,9781700000.0
2009-12-09 06:00:00,83.285,83.305,83.185,83.205,9094600000.0
2009-12-09 07:00:00,83.2,83.26,83.16,83.195,10653200000.0
2009-12-09 08:00:00,83.19,83.255,82.79,82.795,21610600000.0
2009-12-09 09:00:00,82.795,82.82,82.48,82.645,24135199985.0
2009-12-09 10:00:00,82.65,82.885,82.305,82.385,20058899998.0
2009-12-09 11:00:00,82.385,82.65,82.335,82.495,20016300002.0
2009-12-09 12:00:00,82.5,83.075,82.435,82.96,15983999997.0
2009-12-09 13:00:00,82.965,83.105,82.84,83.07,7974200003.0
2009-12-09 14:00:00,83.07,83.115,82.645,82.925,21020700005.0
2009-12-09 15:00:00,82.925,83.14,82.87,82.99,25903799998.0
2009-12-09 16:00:00,82.985,82.99,82.505,82.67,35637800002.0
2009-12-09 17:00:00,82.67,83.345,82.645,83.34,30584600000.0
2009-12-09 18:00:00,83.34,83.375,83.2,83.23,25585400022.0
2009-12-09 19:00:00,83.23,83.28,83.045,83.18,23256100014.0
2009-12-09 20:00:00,83.18,83.205,82.94,83.01,19638399998.0
2009-12-09 21:00:00,83.01,83.37,82.94,83.23,22354200000.0
2009-12-09 22:00:00,83.23,83.495,83.23,83.315,16466200000.0
2009-12-09 23:00:00,83.305,83.345,83.26,83.31,5229700000.0
2009-12-10 00:00:00,83.31,83.58,83.285,83.385,2600700000.0
2009-12-10 01:00:00,83.39,83.545,83.375,83.535,4406500001.0
2009-12-10 02:00:00,83.535,83.755,83.335,83.67,16474000000.0
2009-12-10 03:00:00,83.67,83.87,83.515,83.57,14395500000.0
2009-12-10 04:00:00,83.565,83.73,83.535,83.655,9155700000.0
2009-12-10 05:00:00,83.655,83.68,83.335,83.395,7037600000.0
2009-12-10 06:00:00,83.395,83.44,83.03,83.165,5848900000.0
2009-12-10 07:00:00,83.165,83.295,82.995,82.995,4833100000.0
2009-12-10 08:00:00,82.995,83.25,82.99,83.235,4731100000.0
2009-12-10 09:00:00,83.23,83.525,83.115,83.205,8519400000.0
2009-12-10 10:00:00,83.21,83.69,83.125,83.57,16775600000.0
2009-12-10 11:00:00,83.57,83.705,83.455,83.64,16008900000.0
2009-12-10 12:00:00,83.645,83.985,83.615,83.935,13135700000.0
2009-12-10 13:00:00,83.935,84.185,83.87,84.115,10140000000.0
2009-12-10 14:00:00,84.11,84.145,83.965,84.04,10588400000.0
2009-12-10 15:00:00,84.045,84.195,83.845,84.045,14838900001.0
2009-12-10 16:00:00,84.05,84.185,84.0,84.015,33216300011.0
2009-12-10 17:00:00,84.015,84.08,83.79,83.96,32942700007.0
2009-12-10 18:00:00,83.96,83.985,83.75,83.835,30990400020.0
2009-12-10 19:00:00,83.835,83.86,83.545,83.725,20227700007.0
2009-12-10 20:00:00,83.715,83.86,83.63,83.825,18890800031.0
2009-12-10 21:00:00,83.825,84.04,83.825,84.005,18113300004.0
2009-12-10 22:00:00,84.0,84.005,83.9,83.955,14563700001.0
2009-12-10 23:00:00,83.955,83.98,83.82,83.835,4395300000.0
2009-12-11 00:00:00,83.855,84.065,83.825,83.945,1525700000.0
2009-12-11 01:00:00,83.95,83.97,83.835,83.915,1367600000.0
2009-12-11 02:00:00,83.915,84.13,83.915,84.03,15367500000.0
2009-12-11 03:00:00,84.035,84.11,83.96,84.095,12738600000.0
2009-12-11 04:00:00,84.095,84.395,84.0,84.375,19842399999.0
2009-12-11 05:00:00,84.37,84.4,84.285,84.35,11468099998.0
2009-12-11 06:00:00,84.345,84.39,84.265,84.36,9024300001.0
2009-12-11 07:00:00,84.365,84.525,84.365,84.505,7296600000.0
2009-12-11 08:00:00,84.505,84.59,84.365,84.385,16094100000.0
2009-12-11 09:00:00,84.375,84.395,84.165,84.305,18055200003.0
2009-12-11 10:00:00,84.305,84.58,84.295,84.47,16330200000.0
2009-12-11 11:00:00,84.47,84.715,84.47,84.655,12710600002.0
2009-12-11 12:00:00,84.655,84.75,84.59,84.69,11511200000.0
2009-12-11 13:00:00,84.69,84.705,84.565,84.565,11373100002.0
2009-12-11 14:00:00,84.555,84.735,84.555,84.645,15696600009.0
2009-12-11 15:00:00,84.645,85.07,84.62,85.055,26491099993.0
2009-12-11 16:00:00,85.055,85.055,84.84,85.015,41139700000.0
2009-12-11 17:00:00,85.025,85.2,84.875,84.89,42767999994.0
2009-12-11 18:00:00,84.895,84.995,84.06,84.285,34665900012.0
2009-12-11 19:00:00,84.295,84.46,84.21,84.28,27252999999.0
2009-12-11 20:00:00,84.28,84.36,84.225,84.25,12074299998.0
2009-12-11 21:00:00,84.245,84.255,83.955,84.065,17848900007.0
2009-12-11 22:00:00,84.06,84.185,83.995,84.025,4174000000.0
2009-12-11 23:00:00,84.02,84.07,83.875,84.03,4530500000.0
2009-12-14 00:00:00,83.845,84.19,83.79,84.13,1982100000.0
2009-12-14 01:00:00,84.125,84.37,84.03,84.29,4666800000.0
2009-12-14 02:00:00,84.285,84.37,83.835,83.835,19717949999.0
2009-12-14 03:00:00,83.82,83.93,83.57,83.625,15798900000.0
2009-12-14 04:00:00,83.62,83.635,83.46,83.5,16530100000.0
2009-12-14 05:00:00,83.5,83.655,83.225,83.415,12879999999.0
2009-12-14 06:00:00,83.415,84.07,83.385,83.88,20450400000.0
2009-12-14 07:00:00,83.88,84.035,83.795,83.845,15425700000.0
2009-12-14 08:00:00,83.845,83.975,83.625,83.78,18603700000.0
2009-12-14 09:00:00,83.78,83.78,83.505,83.51,21857300006.0
2009-12-14 10:00:00,83.505,83.705,83.325,83.505,20166600024.0
2009-12-14 11:00:00,83.505,83.505,83.1,83.235,16933499997.0
2009-12-14 12:00:00,83.235,83.385,83.105,83.13,15015899997.0
2009-12-14 13:00:00,83.13,83.15,82.975,83.125,11961300000.0
2009-12-14 14:00:00,83.115,83.265,83.085,83.13,13349699985.0
2009-12-14 15:00:00,83.135,83.19,83.0,83.07,21931000009.0
2009-12-14 16:00:00,83.07,83.345,83.04,83.275,32061999999.0
2009-12-14 17:00:00,83.27,83.455,83.155,83.4,34745600016.0
2009-12-14 18:00:00,83.4,83.825,83.365,83.7,30537900052.0
2009-12-14 19:00:00,83.695,83.795,83.6,83.705,21919100016.0
2009-12-14 20:00:00,83.7,83.78,83.63,83.655,11329000010.0
2009-12-14 21:00:00,83.655,83.745,83.63,83.63,13391400003.0
2009-12-14 22:00:00,83.63,83.73,83.605,83.605,10405999999.0
2009-12-14 23:00:00,83.605,83.74,83.57,83.67,3170700000.0
2009-12-15 00:00:00,83.665,83.73,83.605,83.705,1067700000.0
2009-12-15 01:00:00,83.695,83.77,83.66,83.715,5053100000.0
2009-12-15 02:00:00,83.71,83.845,83.59,83.755,19595800000.0
2009-12-15 03:00:00,83.755,83.785,83.66,83.785,12406299999.0
2009-12-15 04:00:00,83.785,83.785,83.71,83.77,9462700000.0
2009-12-15 05:00:00,83.77,83.905,83.765,83.895,6685500000.0
2009-12-15 06:00:00,83.885,84.285,83.865,84.205,12132100000.0
2009-12-15 07:00:00,84.205,84.265,84.0,84.07,13774000000.0
2009-12-15 08:00:00,84.07,84.17,84.055,84.145,8160600000.0
2009-12-15 09:00:00,84.145,84.3,84.045,84.11,22350699995.0
2009-12-15 10:00:00,84.115,84.13,83.785,83.875,19321600003.0
2009-12-15 11:00:00,83.875,84.095,83.875,84.02,17007600006.0
2009-12-15 12:00:00,84.02,84.225,83.975,84.08,19002799984.0
2009-12-15 13:00:00,84.085,84.14,83.915,84.075,13792699983.0
2009-12-15 14:00:00,84.075,84.17,83.935,84.125,16728499970.0
2009-12-15 15:00:00,84.135,84.51,84.1,84.41,33055099992.0
2009-12-15 16:00:00,84.41,84.615,84.275,84.285,35260899998.0
2009-12-15 17:00:00,84.285,84.715,84.255,84.615,29648599997.0
2009-12-15 18:00:00,84.615,84.725,84.465,84.635,29414799968.0
2009-12-15 19:00:00,84.635,84.73,84.555,84.585,17959500003.0
2009-12-15 20:00:00,84.58,84.64,84.505,84.54,10991900004.0
2009-12-15 21:00:00,84.54,84.645,84.49,84.535,14027060001.0
2009-12-15 22:00:00,84.535,84.575,84.295,84.42,12706200004.0
2009-12-15 23:00:00,84.42,84.505,84.405,84.415,2847230000.0
2009-12-16 00:00:00,84.415,84.54,84.37,84.52,1390600000.0
2009-12-16 01:00:00,84.515,84.56,84.355,84.365,5115400000.0
2009-12-16 02:00:00,84.355,84.535,84.265,84.5,12153300000.0
2009-12-16 03:00:00,84.5,84.505,84.3,84.385,13561699999.0
2009-12-16 04:00:00,84.385,84.505,84.385,84.415,6606300000.0
2009-12-16 05:00:00,84.415,84.46,84.34,84.385,8992399999.0
2009-12-16 06:00:00,84.385,84.43,84.255,84.29,11370100000.0
2009-12-16 07:00:00,84.285,84.33,84.155,84.295,11020200001.0
2009-12-16 08:00:00,84.29,84.38,84.25,84.335,10948900000.0
2009-12-16 09:00:00,84.335,84.485,84.33,84.435,15736699999.0
2009-12-16 10:00:00,84.435,84.76,84.425,84.735,13621199993.0
2009-12-16 11:00:00,84.74,84.79,84.635,84.75,15292099990.0
2009-12-16 12:00:00,84.745,84.815,84.335,84.435,14397499986.0
2009-12-16 13:00:00,84.435,84.53,84.42,84.51,8051999999.0
2009-12-16 14:00:00,84.515,84.615,84.38,84.595,13724300008.0
2009-12-16 15:00:00,84.595,84.695,84.47,84.555,21080100011.0
2009-12-16 16:00:00,84.555,84.765,84.395,84.61,29329700003.0
2009-12-16 17:00:00,84.61,84.7,84.495,84.555,28617900009.0
2009-12-16 18:00:00,84.55,84.675,84.485,84.605,27804000017.0
2009-12-16 19:00:00,84.605,84.73,84.585,84.615,18712300010.0
2009-12-16 20:00:00,84.615,84.76,84.615,84.65,16257999999.0
2009-12-16 21:00:00,84.655,84.77,84.475,84.595,21672900001.0
2009-12-16 22:00:00,84.595,84.68,84.52,84.645,22564299999.0
2009-12-16 23:00:00,84.65,84.705,84.555,84.57,8042900000.0
2009-12-17 00:00:00,84.565,84.605,84.535,84.575,911800000.0
2009-12-17 01:00:00,84.575,84.675,84.56,84.585,5676700002.0
2009-12-17 02:00:00,84.595,84.74,84.575,84.65,13476500001.0
2009-12-17 03:00:00,84.645,84.665,84.425,84.46,15110500000.0
2009-12-17 04:00:00,84.455,84.61,84.385,84.385,13231899999.0
2009-12-17 05:00:00,84.385,84.555,84.31,84.32,18982799998.0
2009-12-17 06:00:00,84.32,84.435,84.235,84.355,17586100001.0
2009-12-17 07:00:00,84.355,84.355,84.175,84.235,13082100001.0
2009-12-17 08:00:00,84.23,84.315,84.15,84.255,14159000000.0
2009-12-17 09:00:00,84.255,84.26,83.775,84.105,24932000016.0
2009-12-17 10:00:00,84.105,84.16,83.96,84.145,15839699995.0
2009-12-17 11:00:00,84.145,84.145,83.945,83.955,16048699997.0
2009-12-17 12:00:00,83.96,84.005,83.805,83.815,15307799996.0
2009-12-17 13:00:00,83.815,83.975,83.675,83.945,13728099996.0
2009-12-17 14:00:00,83.935,84.055,83.795,83.875,24529499943.0
2009-12-17 15:00:00,83.875,84.065,83.72,83.95,40842599984.0
2009-12-17 16:00:00,83.95,84.245,83.855,84.065,32655799981.0
2009-12-17 17:00:00,84.065,84.51,84.055,84.28,38830499983.0
2009-12-17 18:00:00,84.28,84.34,84.155,84.325,40019199947.0
2009-12-17 19:00:00,84.325,84.345,84.005,84.12,24677899983.0
2009-12-17 20:00:00,84.125,84.15,83.88,83.955,21119500004.0
2009-12-17 21:00:00,83.96,84.08,83.825,84.03,22064500006.0
2009-12-17 22:00:00,84.03,84.16,83.98,84.025,17074300001.0
2009-12-17 23:00:00,84.02,84.06,83.895,83.97,3900700000.0
2009-12-18 00:00:00,83.97,84.02,83.742,83.91,1503600000.0
2009-12-18 01:00:00,83.905,83.91,83.51,83.75,6399500000.0
2009-12-18 02:00:00,83.755,83.83,82.955,83.565,12746400000.0
2009-12-18 03:00:00,83.555,83.78,83.445,83.755,14129399999.0
2009-12-18 04:00:00,83.76,84.315,83.725,84.035,17391300002.0
2009-12-18 05:00:00,84.035,84.115,83.87,83.965,10757700000.0
2009-12-18 06:00:00,83.965,84.005,83.645,83.805,7263600000.0
2009-12-18 07:00:00,83.81,84.035,83.785,83.995,7336200000.0
2009-12-18 08:00:00,84.005,84.045,83.865,83.925,10184900000.0
2009-12-18 09:00:00,83.925,84.26,83.855,84.02,15627999999.0
2009-12-18 10:00:00,84.03,84.565,84.025,84.365,27962399974.0
2009-12-18 11:00:00,84.36,84.615,84.235,84.575,22199499984.0
2009-12-18 12:00:00,84.575,84.71,84.43,84.695,16706299977.0
2009-12-18 13:00:00,84.7,84.925,84.64,84.64,13666199983.0
2009-12-18 14:00:00,84.64,84.93,84.515,84.85,20180599975.0
2009-12-18 15:00:00,84.85,84.895,84.65,84.785,17135299996.0
2009-12-18 16:00:00,84.78,84.955,84.705,84.89,19069999991.0
2009-12-18 17:00:00,84.89,85.075,84.8,85.04,24886899989.0
2009-12-18 18:00:00,85.035,85.05,84.53,84.71,27153099982.0
2009-12-18 19:00:00,84.715,84.99,84.625,84.965,20845200000.0
2009-12-18 20:00:00,84.96,84.98,84.815,84.82,14904299997.0
2009-12-18 21:00:00,84.825,84.945,84.72,84.835,15368500005.0
2009-12-18 22:00:00,84.825,84.93,84.685,84.735,6221380000.0
2009-12-18 23:00:00,84.735,84.84,84.66,84.785,5512800000.0
2009-12-21 00:00:00,84.6,84.915,84.595,84.74,1101700000.0
2009-12-21 01:00:00,84.74,84.82,84.645,84.725,3886600000.0
2009-12-21 02:00:00,84.725,84.845,84.59,84.765,7838399999.0
2009-12-21 03:00:00,84.765,84.845,84.725,84.745,12600300000.0
2009-12-21 04:00:00,84.74,84.765,84.625,84.705,5606699999.0
2009-12-21 05:00:00,84.705,84.83,84.69,84.775,4483800000.0
2009-12-21 06:00:00,84.77,84.77,84.65,84.655,8941000001.0
2009-12-21 07:00:00,84.66,84.695,84.565,84.595,9459900000.0
2009-12-21 08:00:00,84.6,84.865,84.595,84.835,12415800000.0
2009-12-21 09:00:00,84.835,84.86,84.6,84.685,11642200001.0
2009-12-21 10:00:00,84.685,84.72,84.57,84.66,15897799990.0
2009-12-21 11:00:00,84.66,84.87,84.495,84.86,17842199985.0
2009-12-21 12:00:00,84.86,85.2,84.8,85.065,14658499987.0
2009-12-21 13:00:00,85.06,85.355,85.02,85.335,11461399988.0
2009-12-21 14:00:00,85.335,85.84,85.23,85.705,15184199992.0
2009-12-21 15:00:00,85.705,85.835,85.675,85.755,23100799987.0
2009-12-21 16:00:00,85.76,86.095,85.7,86.06,29096599993.0
2009-12-21 17:00:00,86.055,86.08,85.87,85.935,28810499996.0
2009-12-21 18:00:00,85.935,85.945,85.69,85.85,21891199993.0
2009-12-21 19:00:00,85.85,85.9,85.695,85.72,14379699993.0
2009-12-21 20:00:00,85.735,85.845,85.565,85.805,17797100000.0
2009-12-21 21:00:00,85.805,85.915,85.765,85.9,18005900000.0
2009-12-21 22:00:00,85.9,85.94,85.75,85.88,16294900005.0
2009-12-21 23:00:00,85.875,85.875,85.725,85.8,6783500000.0
2009-12-22 00:00:00,85.805,85.84,85.69,85.73,1566500000.0
2009-12-22 01:00:00,85.735,85.775,85.68,85.765,3223500000.0
2009-12-22 02:00:00,85.765,85.845,85.57,85.82,10922100001.0
2009-12-22 03:00:00,85.815,86.08,85.765,85.99,13620500001.0
2009-12-22 04:00:00,85.99,86.03,85.925,85.99,10667700001.0
2009-12-22 05:00:00,85.99,86.04,85.945,86.02,7643199999.0
2009-12-22 06:00:00,86.02,86.09,85.975,86.035,8370999999.0
2009-12-22 07:00:00,86.035,86.055,85.92,85.96,11645900000.0
2009-12-22 08:00:00,85.96,86.03,85.88,86.005,11640599998.0
2009-12-22 09:00:00,86.005,86.1,85.94,85.995,14245100000.0
2009-12-22 10:00:00,85.995,86.25,85.99,86.245,13446100001.0
2009-12-22 11:00:00,86.24,86.335,86.13,86.2,13985600004.0
2009-12-22 12:00:00,86.205,86.425,86.195,86.415,11439499992.0
2009-12-22 13:00:00,86.41,86.52,86.26,86.39,11012299984.0
2009-12-22 14:00:00,86.39,86.6,86.335,86.6,13114299985.0
2009-12-22 15:00:00,86.595,86.675,86.255,86.47,28764599982.0
2009-12-22 16:00:00,86.475,86.56,86.38,86.5,29912300002.0
2009-12-22 17:00:00,86.5,86.685,86.48,86.555,36764199985.0
2009-12-22 18:00:00,86.555,86.865,86.51,86.85,31088899985.0
2009-12-22 19:00:00,86.85,86.93,86.71,86.84,16796300000.0
2009-12-22 20:00:00,86.84,87.01,86.725,86.96,17432700005.0
2009-12-22 21:00:00,86.96,87.05,86.915,86.935,14167599999.0
2009-12-22 22:00:00,86.93,86.955,86.695,86.75,13087100001.0
2009-12-22 23:00:00,86.755,86.845,86.73,86.83,3886100000.0
2009-12-23 00:00:00,86.83,86.935,86.8,86.865,1048900000.0
2009-12-23 01:00:00,86.865,86.9,86.82,86.825,1426600000.0
2009-12-23 02:00:00,86.825,86.89,86.676,86.855,3811100001.0
2009-12-23 03:00:00,86.85,86.855,86.675,86.69,5399200000.0
2009-12-23 04:00:00,86.685,86.805,86.675,86.77,7049299999.0
2009-12-23 05:00:00,86.77,86.83,86.66,86.7,6260900000.0
2009-12-23 06:00:00,86.7,86.735,86.635,86.695,4273599999.0
2009-12-23 07:00:00,86.695,86.81,86.685,86.805,4507100000.0
2009-12-23 08:00:00,86.82,86.855,86.765,86.805,6258600000.0
2009-12-23 09:00:00,86.81,86.865,86.735,86.795,7730100000.0
2009-12-23 10:00:00,86.795,87.055,86.795,86.92,8811299998.0
2009-12-23 11:00:00,86.925,87.085,86.885,86.93,7405200000.0
2009-12-23 12:00:00,86.93,87.06,86.885,86.97,4710600000.0
2009-12-23 13:00:00,86.965,87.22,86.945,87.22,6535100000.0
2009-12-23 14:00:00,87.22,87.43,87.185,87.41,8517699999.0
2009-12-23 15:00:00,87.405,87.425,87.155,87.17,16313800001.0
2009-12-23 16:00:00,87.175,87.365,87.075,87.145,21878899997.0
2009-12-23 17:00:00,87.09,87.105,86.8,87.1,22313199998.0
2009-12-23 18:00:00,87.1,87.4,87.05,87.355,15703799993.0
2009-12-23 19:00:00,87.37,87.37,87.165,87.255,14035300006.0
2009-12-23 20:00:00,87.26,87.44,87.235,87.37,12594300001.0
2009-12-23 21:00:00,87.375,87.495,87.325,87.48,9852700001.0
2009-12-23 22:00:00,87.48,87.495,87.395,87.435,7165000000.0
2009-12-23 23:00:00,87.43,87.47,87.325,87.35,2115000000.0
2009-12-24 00:00:00,87.345,87.46,87.25,87.3,970700000.0
2009-12-24 01:00:00,87.3,87.415,87.3,87.37,3282900000.0
2009-12-24 02:00:00,87.345,87.4,87.295,87.375,10070600000.0
2009-12-24 03:00:00,87.375,87.415,87.315,87.355,7371300000.0
2009-12-24 04:00:00,87.35,87.37,87.255,87.29,7675800000.0
2009-12-24 05:00:00,87.285,87.29,87.17,87.275,6824799999.0
2009-12-24 06:00:00,87.27,87.28,87.105,87.14,6761500000.0
2009-12-24 07:00:00,87.14,87.145,86.965,87.035,6751200000.0
2009-12-24 08:00:00,87.04,87.155,86.97,86.985,8445400000.0
2009-12-24 09:00:00,86.995,87.085,86.94,87.075,10852400000.0
2009-12-24 10:00:00,87.075,87.15,86.995,87.105,12677599998.0
2009-12-24 11:00:00,87.1,87.145,87.0,87.045,13560399995.0
2009-12-24 12:00:00,87.04,87.225,87.0,87.105,14978999999.0
2009-12-24 13:00:00,87.105,87.335,87.085,87.25,17671899984.0
2009-12-24 14:00:00,87.245,87.47,87.17,87.395,12846099997.0
2009-12-24 15:00:00,87.395,87.625,87.33,87.345,7102300000.0
2009-12-24 16:00:00,87.34,87.5,87.285,87.5,4984500000.0
2009-12-24 17:00:00,87.5,87.565,87.43,87.51,3491800000.0
2009-12-24 18:00:00,87.505,87.535,87.365,87.43,2768600000.0
2009-12-24 19:00:00,87.43,87.43,87.205,87.265,1979200000.0
2009-12-24 20:00:00,87.255,87.275,86.96,87.07,2096300000.0
2009-12-24 21:00:00,87.08,87.18,86.955,87.18,1623500000.0
2009-12-24 22:00:00,87.18,87.245,87.105,87.235,500400000.0
2009-12-24 23:00:00,87.235,87.285,87.11,87.16,495400000.0
2009-12-28 00:00:00,87.085,87.37,86.98,87.285,764300000.0
2009-12-28 01:00:00,87.31,87.37,87.047,87.22,3288600000.0
2009-12-28 02:00:00,87.235,87.455,87.1,87.28,12524200000.0
2009-12-28 03:00:00,87.285,87.35,87.215,87.33,11311099999.0
2009-12-28 04:00:00,87.33,87.42,87.31,87.375,8760900000.0
2009-12-28 05:00:00,87.38,87.455,87.375,87.445,8471000000.0
2009-12-28 06:00:00,87.445,87.47,87.36,87.46,6935900000.0
2009-12-28 07:00:00,87.46,87.535,87.395,87.425,6773300001.0
2009-12-28 08:00:00,87.42,87.49,87.29,87.395,9615100000.0
2009-12-28 09:00:00,87.395,87.395,87.175,87.18,11278700000.0
2009-12-28 10:00:00,87.18,87.335,87.16,87.275,10151100001.0
2009-12-28 11:00:00,87.275,87.305,87.12,87.24,8031099999.0
2009-12-28 12:00:00,87.24,87.32,87.22,87.29,4682500001.0
2009-12-28 13:00:00,87.29,87.355,87.26,87.33,7233900000.0
2009-12-28 14:00:00,87.335,87.465,87.235,87.415,5917399997.0
2009-12-28 15:00:00,87.415,87.595,87.4,87.55,11019000000.0
2009-12-28 16:00:00,87.555,87.615,87.485,87.525,8431499999.0
2009-12-28 17:00:00,87.52,87.82,87.505,87.795,13787700002.0
2009-12-28 18:00:00,87.8,87.875,87.765,87.775,11249699985.0
2009-12-28 19:00:00,87.775,87.88,87.765,87.765,6692299997.0
2009-12-28 20:00:00,87.77,87.815,87.7,87.755,4258799999.0
2009-12-28 21:00:00,87.755,87.895,87.745,87.825,7431200004.0
2009-12-28 22:00:00,87.82,87.885,87.795,87.875,3912700000.0
2009-12-28 23:00:00,87.87,87.92,87.805,87.84,3000700000.0
2009-12-29 00:00:00,87.84,87.885,87.815,87.845,1201300000.0
2009-12-29 01:00:00,87.845,87.915,87.835,87.91,2842000000.0
2009-12-29 02:00:00,87.91,87.965,87.85,87.95,11345299999.0
2009-12-29 03:00:00,87.95,87.965,87.86,87.88,7803900001.0
2009-12-29 04:00:00,87.875,87.93,87.79,87.79,7197200000.0
2009-12-29 05:00:00,87.79,87.895,87.765,87.89,5541899999.0
2009-12-29 06:00:00,87.89,87.905,87.825,87.86,5711500000.0
2009-12-29 07:00:00,87.86,87.895,87.815,87.825,6860100000.0
2009-12-29 08:00:00,87.83,87.97,87.81,87.955,8625400000.0
2009-12-29 09:00:00,87.955,88.04,87.92,88.01,13448400002.0
2009-12-29 10:00:00,88.01,88.065,87.885,87.98,13045300001.0
2009-12-29 11:00:00,87.975,88.055,87.885,88.055,10312300001.0
2009-12-29 12:00:00,88.055,88.205,87.975,88.14,12453900005.0
2009-12-29 13:00:00,88.135,88.38,88.06,88.26,8890200002.0
2009-12-29 14:00:00,88.26,88.375,88.17,88.36,13556100000.0
2009-12-29 15:00:00,88.365,88.505,88.225,88.5,18375700009.0
2009-12-29 16:00:00,88.5,88.525,88.26,88.27,24497400003.0
2009-12-29 17:00:00,88.275,88.305,88.14,88.195,26071900007.0
2009-12-29 18:00:00,88.19,88.415,88.08,88.41,33946100009.0
2009-12-29 19:00:00,88.41,88.42,88.26,88.385,15546800002.0
2009-12-29 20:00:00,88.39,88.395,88.165,88.185,11706799998.0
2009-12-29 21:00:00,88.185,88.23,88.105,88.12,14440500000.0
2009-12-29 22:00:00,88.12,88.27,88.105,88.155,8469200000.0
2009-12-29 23:00:00,88.155,88.205,88.045,88.14,2900800000.0
2009-12-30 00:00:00,88.135,88.195,87.995,88.1,1293700000.0
2009-12-30 01:00:00,88.095,88.16,88.01,88.055,5572800001.0
2009-12-30 02:00:00,88.055,88.11,87.94,88.005,10636500000.0
2009-12-30 03:00:00,88.015,88.085,87.985,88.07,9952300000.0
2009-12-30 04:00:00,88.07,88.135,88.005,88.035,11184000000.0
2009-12-30 05:00:00,88.035,88.12,87.795,87.895,10607199999.0
2009-12-30 06:00:00,87.895,87.91,87.69,87.7,7305700000.0
2009-12-30 07:00:00,87.695,87.71,87.595,87.625,4623100001.0
2009-12-30 08:00:00,87.625,87.785,87.565,87.785,6107600000.0
2009-12-30 09:00:00,87.785,87.93,87.745,87.91,8082000001.0
2009-12-30 10:00:00,87.91,88.05,87.84,87.905,13427100001.0
2009-12-30 11:00:00,87.905,87.935,87.835,87.935,11332699997.0
2009-12-30 12:00:00,87.935,87.985,87.855,87.955,10943299995.0
2009-12-30 13:00:00,87.95,88.025,87.84,87.885,11136199991.0
2009-12-30 14:00:00,87.885,88.005,87.87,87.985,10072999995.0
2009-12-30 15:00:00,87.985,88.115,87.925,88.105,19856800000.0
2009-12-30 16:00:00,88.105,88.12,87.355,87.815,27246399995.0
2009-12-30 17:00:00,87.82,88.155,87.745,88.15,28542900015.0
2009-12-30 18:00:00,88.16,88.255,87.705,88.04,27696699996.0
2009-12-30 19:00:00,88.04,88.05,87.545,87.545,14323499999.0
2009-12-30 20:00:00,87.545,87.76,87.5,87.665,10009600001.0
2009-12-30 21:00:00,87.665,87.725,87.5,87.585,7643000002.0
2009-12-30 22:00:00,87.595,87.65,87.53,87.585,6954900003.0
2009-12-30 23:00:00,87.585,87.665,87.5,87.57,3048500000.0
2009-12-31 00:00:00,87.57,87.57,87.57,87.57,7000000.0
