2006-01-04 02:00:00,79.442,79.595,79.359,79.455,741000000.0
2006-01-04 03:00:00,79.462,79.504,79.299,79.368,725600000.0
2006-01-04 04:00:00,79.38,79.433,79.216,79.38,709000000.0
2006-01-04 05:00:00,79.373,79.392,79.221,79.328,646000000.0
2006-01-04 06:00:00,79.336,79.392,79.254,79.363,659800000.0
2006-01-04 07:00:00,79.356,79.382,79.26,79.297,694600000.0
2006-01-04 08:00:00,79.31,79.335,79.194,79.256,667200000.0
2006-01-04 09:00:00,79.255,79.453,79.21,79.414,778800000.0
2006-01-04 10:00:00,79.418,79.478,79.312,79.428,739200000.0
2006-01-04 11:00:00,79.436,79.68,79.339,79.517,790600000.0
2006-01-04 12:00:00,79.535,79.828,79.486,79.773,773800000.0
2006-01-04 13:00:00,79.775,79.84,79.693,79.836,940400000.0
2006-01-04 14:00:00,79.834,79.87,79.703,79.781,1182800000.0
2006-01-04 15:00:00,79.783,79.806,79.653,79.715,1650000000.0
2006-01-04 16:00:00,79.717,79.877,79.67,79.824,2132000000.0
2006-01-04 17:00:00,79.81,79.9,79.81,79.872,2083800000.0
2006-01-04 18:00:00,79.875,80.042,79.864,79.995,1957600000.0
2006-01-04 19:00:00,79.995,80.007,79.78,79.826,976400000.0
2006-01-04 20:00:00,79.822,79.889,79.744,79.841,753800000.0
2006-01-04 21:00:00,79.844,79.864,79.721,79.837,600000000.0
2006-01-04 22:00:00,79.831,79.849,79.749,79.81,685600000.0
2006-01-04 23:00:00,79.811,79.918,79.803,79.907,575000000.0
2006-01-05 00:00:00,79.892,79.951,79.862,79.942,268600000.0
2006-01-05 01:00:00,79.946,79.972,79.665,79.871,663800000.0
2006-01-05 02:00:00,79.877,80.164,79.772,80.094,738000000.0
2006-01-05 03:00:00,80.079,80.166,79.95,79.992,764800000.0
2006-01-05 04:00:00,80.005,80.138,79.937,79.962,702000000.0
2006-01-05 05:00:00,79.946,79.983,79.785,79.85,711200000.0
2006-01-05 06:00:00,79.855,79.906,79.752,79.823,594400000.0
2006-01-05 07:00:00,79.818,79.894,79.749,79.808,619400000.0
2006-01-05 08:00:00,79.812,79.863,79.688,79.693,658400000.0
2006-01-05 09:00:00,79.695,79.707,79.395,79.469,742200000.0
2006-01-05 10:00:00,79.487,79.494,79.271,79.356,719400000.0
2006-01-05 11:00:00,79.356,79.64,79.295,79.543,792400000.0
2006-01-05 12:00:00,79.549,79.725,79.512,79.643,756200000.0
2006-01-05 13:00:00,79.638,79.681,79.443,79.495,976200000.0
2006-01-05 14:00:00,79.5,79.567,79.467,79.483,1227400000.0
2006-01-05 15:00:00,79.49,79.507,79.345,79.394,1679400000.0
2006-01-05 16:00:00,79.39,79.542,79.372,79.41,2080400000.0
2006-01-05 17:00:00,79.432,79.484,79.254,79.263,2084400000.0
2006-01-05 18:00:00,79.28,79.696,79.28,79.665,1802800000.0
2006-01-05 19:00:00,79.669,79.715,79.54,79.607,880600000.0
2006-01-05 20:00:00,79.61,79.624,79.537,79.599,533600000.0
2006-01-05 21:00:00,79.598,79.604,79.455,79.549,590400000.0
2006-01-05 22:00:00,79.562,79.578,79.458,79.547,581400000.0
2006-01-05 23:00:00,79.552,79.593,79.467,79.576,568800000.0
2006-01-06 00:00:00,79.59,79.664,79.569,79.615,380200000.0
2006-01-06 01:00:00,79.613,79.7,79.538,79.578,620400000.0
2006-01-06 02:00:00,79.588,79.599,79.324,79.524,720200000.0
2006-01-06 03:00:00,79.494,79.725,79.4,79.636,763400000.0
2006-01-06 04:00:00,79.633,79.703,79.515,79.681,454200000.0
2006-01-06 05:00:00,79.667,79.715,79.55,79.635,539000000.0
2006-01-06 06:00:00,79.64,79.64,79.507,79.547,566600000.0
2006-01-06 07:00:00,79.551,79.551,79.418,79.428,553600000.0
2006-01-06 08:00:00,79.435,79.46,79.358,79.381,649200000.0
2006-01-06 09:00:00,79.39,79.471,79.291,79.41,719200000.0
2006-01-06 10:00:00,79.403,79.449,79.304,79.426,723000000.0
2006-01-06 11:00:00,79.438,79.459,79.316,79.393,751800000.0
2006-01-06 12:00:00,79.398,79.509,79.341,79.507,729400000.0
2006-01-06 13:00:00,79.515,79.577,79.4,79.493,927600000.0
2006-01-06 14:00:00,79.495,79.545,79.356,79.381,1210400000.0
2006-01-06 15:00:00,79.376,79.511,78.957,78.966,1608800000.0
2006-01-06 16:00:00,78.95,79.118,78.837,78.93,2138600000.0
2006-01-06 17:00:00,78.928,79.106,78.802,78.925,2140200000.0
2006-01-06 18:00:00,78.905,79.149,78.853,79.019,1796200000.0
2006-01-06 19:00:00,79.013,79.069,78.934,79.041,993200000.0
2006-01-06 20:00:00,79.058,79.079,79.003,79.067,527800000.0
2006-01-06 21:00:00,79.071,79.097,78.955,79.085,523800000.0
2006-01-06 22:00:00,79.081,79.109,79.062,79.083,500800000.0
2006-01-06 23:00:00,79.096,79.143,79.003,79.133,510600000.0
2006-01-09 00:00:00,79.167,79.173,78.936,79.081,353400000.0
2006-01-09 01:00:00,79.098,79.139,79.031,79.07,548400000.0
2006-01-09 02:00:00,79.074,79.082,78.657,78.706,734200000.0
2006-01-09 03:00:00,78.697,78.91,78.594,78.842,775200000.0
2006-01-09 04:00:00,78.844,78.958,78.733,78.808,672200000.0
2006-01-09 05:00:00,78.797,78.876,78.722,78.834,633000000.0
2006-01-09 06:00:00,78.831,78.942,78.684,78.836,681800000.0
2006-01-09 07:00:00,78.847,78.941,78.825,78.924,588200000.0
2006-01-09 08:00:00,78.932,79.074,78.783,79.028,697000000.0
2006-01-09 09:00:00,79.018,79.057,78.847,79.001,780000000.0
2006-01-09 10:00:00,79.024,79.068,78.826,78.912,715400000.0
2006-01-09 11:00:00,78.911,78.954,78.815,78.94,745600000.0
2006-01-09 12:00:00,78.946,79.057,78.827,78.931,783800000.0
2006-01-09 13:00:00,78.921,79.025,78.753,79.022,850600000.0
2006-01-09 14:00:00,79.011,79.114,79.009,79.068,1138800000.0
2006-01-09 15:00:00,79.063,79.085,78.848,78.851,1500800000.0
2006-01-09 16:00:00,78.862,78.922,78.825,78.826,1993400000.0
2006-01-09 17:00:00,78.837,79.009,78.783,78.975,2033200000.0
2006-01-09 18:00:00,78.959,79.317,78.955,79.315,1896000000.0
2006-01-09 19:00:00,79.317,79.416,79.247,79.349,941800000.0
2006-01-09 20:00:00,79.362,79.381,79.295,79.371,566600000.0
2006-01-09 21:00:00,79.367,79.398,79.312,79.334,518600000.0
2006-01-09 22:00:00,79.346,79.351,79.253,79.253,397600000.0
2006-01-09 23:00:00,79.261,79.375,79.18,79.375,561800000.0
2006-01-10 00:00:00,79.384,79.457,79.384,79.441,303400000.0
2006-01-10 01:00:00,79.448,79.45,79.268,79.325,671200000.0
2006-01-10 02:00:00,79.345,79.494,79.332,79.464,738400000.0
2006-01-10 03:00:00,79.441,79.497,79.303,79.465,717400000.0
2006-01-10 04:00:00,79.464,79.528,79.304,79.495,652000000.0
2006-01-10 05:00:00,79.481,79.541,79.352,79.396,576800000.0
2006-01-10 06:00:00,79.391,79.393,79.221,79.258,693000000.0
2006-01-10 07:00:00,79.258,79.323,79.195,79.323,630800000.0
2006-01-10 08:00:00,79.334,79.336,79.001,79.123,750200000.0
2006-01-10 09:00:00,79.122,79.135,78.873,79.124,746600000.0
2006-01-10 10:00:00,79.129,79.202,78.964,79.038,751600000.0
2006-01-10 11:00:00,79.049,79.418,79.037,79.414,758200000.0
2006-01-10 12:00:00,79.432,79.439,79.135,79.211,771600000.0
2006-01-10 13:00:00,79.213,79.382,79.157,79.382,935200000.0
2006-01-10 14:00:00,79.385,79.397,79.264,79.292,1110600000.0
2006-01-10 15:00:00,79.301,79.38,79.189,79.246,1667400000.0
2006-01-10 16:00:00,79.247,79.349,79.162,79.307,2132800000.0
2006-01-10 17:00:00,79.321,79.447,79.238,79.447,2059400000.0
2006-01-10 18:00:00,79.444,79.498,79.36,79.398,1962800000.0
2006-01-10 19:00:00,79.393,79.5,79.37,79.417,781600000.0
2006-01-10 20:00:00,79.419,79.43,79.321,79.385,515200000.0
2006-01-10 21:00:00,79.379,79.38,79.192,79.329,559800000.0
2006-01-10 22:00:00,79.337,79.337,79.214,79.226,493800000.0
2006-01-10 23:00:00,79.227,79.248,79.158,79.227,481400000.0
2006-01-11 00:00:00,79.277,79.399,79.242,79.395,323200000.0
2006-01-11 01:00:00,79.387,79.46,79.367,79.455,679000000.0
2006-01-11 02:00:00,79.458,79.546,79.413,79.45,694000000.0
2006-01-11 03:00:00,79.455,79.604,79.381,79.528,690400000.0
2006-01-11 04:00:00,79.528,79.581,79.422,79.496,602200000.0
2006-01-11 05:00:00,79.481,79.498,79.283,79.37,716000000.0
2006-01-11 06:00:00,79.381,79.469,79.316,79.408,520800000.0
2006-01-11 07:00:00,79.415,79.608,79.393,79.601,611600000.0
2006-01-11 08:00:00,79.606,79.68,79.595,79.595,680800000.0
2006-01-11 09:00:00,79.577,79.58,79.449,79.543,744000000.0
2006-01-11 10:00:00,79.554,79.635,79.453,79.593,683600000.0
2006-01-11 11:00:00,79.598,79.642,79.507,79.545,763000000.0
2006-01-11 12:00:00,79.557,79.636,79.368,79.375,779600000.0
2006-01-11 13:00:00,79.385,79.462,79.267,79.389,955400000.0
2006-01-11 14:00:00,79.385,79.466,79.302,79.428,1224200000.0
2006-01-11 15:00:00,79.433,79.512,79.32,79.477,1651800000.0
2006-01-11 16:00:00,79.482,79.576,79.418,79.459,2132400000.0
2006-01-11 17:00:00,79.459,79.561,79.382,79.437,2109600000.0
2006-01-11 18:00:00,79.43,79.578,79.36,79.408,1931800000.0
2006-01-11 19:00:00,79.41,79.57,79.382,79.525,944000000.0
2006-01-11 20:00:00,79.535,79.603,79.471,79.57,690800000.0
2006-01-11 21:00:00,79.569,79.62,79.432,79.579,594800000.0
2006-01-11 22:00:00,79.581,79.621,79.552,79.571,436200000.0
2006-01-11 23:00:00,79.581,79.629,79.522,79.603,386600000.0
2006-01-12 00:00:00,79.601,79.691,79.545,79.558,375000000.0
2006-01-12 01:00:00,79.547,79.682,79.533,79.64,664400000.0
2006-01-12 02:00:00,79.645,79.704,79.532,79.657,755000000.0
2006-01-12 03:00:00,79.651,79.656,79.545,79.625,739000000.0
2006-01-12 04:00:00,79.607,79.643,79.49,79.549,682400000.0
2006-01-12 05:00:00,79.536,79.603,79.487,79.579,569400000.0
2006-01-12 06:00:00,79.592,79.627,79.522,79.588,620800000.0
2006-01-12 07:00:00,79.59,79.607,79.536,79.559,629000000.0
2006-01-12 08:00:00,79.57,79.643,79.488,79.537,740000000.0
2006-01-12 09:00:00,79.542,79.574,79.411,79.512,763800000.0
2006-01-12 10:00:00,79.536,79.607,79.498,79.558,682800000.0
2006-01-12 11:00:00,79.561,79.586,79.282,79.51,790600000.0
2006-01-12 12:00:00,79.523,79.558,79.347,79.385,809800000.0
2006-01-12 13:00:00,79.396,79.435,79.33,79.419,930200000.0
2006-01-12 14:00:00,79.418,79.457,79.326,79.448,1208600000.0
2006-01-12 15:00:00,79.453,79.48,79.113,79.226,1662200000.0
2006-01-12 16:00:00,79.213,79.378,79.117,79.237,2102400000.0
2006-01-12 17:00:00,79.236,79.367,79.064,79.11,2057000000.0
2006-01-12 18:00:00,79.118,79.208,79.1,79.173,1934800000.0
2006-01-12 19:00:00,79.17,79.17,79.084,79.148,868400000.0
2006-01-12 20:00:00,79.143,79.177,79.111,79.168,569400000.0
2006-01-12 21:00:00,79.17,79.184,79.052,79.103,423200000.0
2006-01-12 22:00:00,79.106,79.176,79.082,79.164,571200000.0
2006-01-12 23:00:00,79.175,79.302,79.12,79.269,493400000.0
2006-01-13 00:00:00,79.268,79.392,79.224,79.389,362600000.0
2006-01-13 01:00:00,79.388,79.498,79.318,79.457,720000000.0
2006-01-13 02:00:00,79.47,79.589,79.35,79.576,740600000.0
2006-01-13 03:00:00,79.578,79.604,79.481,79.598,627000000.0
2006-01-13 04:00:00,79.609,79.633,79.415,79.543,458400000.0
2006-01-13 05:00:00,79.542,79.595,79.448,79.549,592400000.0
2006-01-13 06:00:00,79.563,79.609,79.473,79.549,617600000.0
2006-01-13 07:00:00,79.555,79.676,79.537,79.639,645200000.0
2006-01-13 08:00:00,79.64,79.666,79.487,79.525,706000000.0
2006-01-13 09:00:00,79.513,79.574,79.403,79.55,754600000.0
2006-01-13 10:00:00,79.551,79.752,79.5,79.707,740200000.0
2006-01-13 11:00:00,79.722,79.779,79.579,79.641,789800000.0
2006-01-13 12:00:00,79.665,79.707,79.502,79.56,781000000.0
2006-01-13 13:00:00,79.559,79.689,79.554,79.63,909200000.0
2006-01-13 14:00:00,79.633,79.688,79.594,79.651,990400000.0
2006-01-13 15:00:00,79.648,79.72,79.415,79.639,1652200000.0
2006-01-13 16:00:00,79.644,79.71,79.592,79.681,2047800000.0
2006-01-13 17:00:00,79.708,79.719,79.5,79.578,2137000000.0
2006-01-13 18:00:00,79.601,79.803,79.583,79.777,1944600000.0
2006-01-13 19:00:00,79.775,79.836,79.645,79.759,964600000.0
2006-01-13 20:00:00,79.759,79.82,79.693,79.765,687000000.0
2006-01-13 21:00:00,79.763,79.851,79.722,79.751,471600000.0
2006-01-13 22:00:00,79.776,79.813,79.747,79.788,505200000.0
2006-01-13 23:00:00,79.79,79.83,79.652,79.737,410200000.0
2006-01-16 00:00:00,79.731,79.78,79.701,79.726,254400000.0
2006-01-16 01:00:00,79.733,79.823,79.625,79.659,712800000.0
2006-01-16 02:00:00,79.672,79.728,79.529,79.69,753600000.0
2006-01-16 03:00:00,79.7,79.722,79.593,79.627,703200000.0
2006-01-16 04:00:00,79.634,79.755,79.612,79.753,588600000.0
2006-01-16 05:00:00,79.733,79.887,79.688,79.87,519800000.0
2006-01-16 06:00:00,79.868,79.889,79.756,79.886,660600000.0
2006-01-16 07:00:00,79.887,79.907,79.808,79.841,648200000.0
2006-01-16 08:00:00,79.836,79.866,79.739,79.816,605000000.0
2006-01-16 09:00:00,79.818,79.951,79.766,79.908,771200000.0
2006-01-16 10:00:00,79.913,79.98,79.819,79.968,647400000.0
2006-01-16 11:00:00,79.978,80.192,79.976,80.062,787800000.0
2006-01-16 12:00:00,80.079,80.204,80.01,80.175,694600000.0
2006-01-16 13:00:00,80.177,80.184,80.039,80.108,934000000.0
2006-01-16 14:00:00,80.097,80.198,80.096,80.174,1019800000.0
2006-01-16 15:00:00,80.192,80.307,79.99,80.158,1657200000.0
2006-01-16 16:00:00,80.148,80.201,80.098,80.158,1800000000.0
2006-01-16 17:00:00,80.15,80.176,80.081,80.09,1984800000.0
2006-01-16 18:00:00,80.081,80.207,80.07,80.191,1653400000.0
2006-01-16 19:00:00,80.181,80.195,80.083,80.121,591000000.0
2006-01-16 20:00:00,80.124,80.147,80.08,80.114,363000000.0
2006-01-16 21:00:00,80.109,80.138,79.982,80.092,233400000.0
2006-01-16 22:00:00,80.104,80.117,80.082,80.088,175400000.0
2006-01-16 23:00:00,80.094,80.16,80.044,80.156,284000000.0
2006-01-17 00:00:00,80.128,80.128,79.986,80.083,409600000.0
2006-01-17 01:00:00,80.08,80.14,79.956,79.966,702600000.0
2006-01-17 02:00:00,79.977,80.002,79.744,79.762,758000000.0
2006-01-17 03:00:00,79.798,79.869,79.726,79.737,724200000.0
2006-01-17 04:00:00,79.742,79.808,79.649,79.755,621400000.0
2006-01-17 05:00:00,79.748,79.813,79.706,79.79,632800000.0
2006-01-17 06:00:00,79.8,79.857,79.729,79.857,576600000.0
2006-01-17 07:00:00,79.874,79.973,79.865,79.961,671200000.0
2006-01-17 08:00:00,79.965,79.978,79.779,79.849,748000000.0
2006-01-17 09:00:00,79.852,79.869,79.602,79.716,781800000.0
2006-01-17 10:00:00,79.719,79.832,79.662,79.779,704000000.0
2006-01-17 11:00:00,79.787,79.843,79.643,79.669,789000000.0
2006-01-17 12:00:00,79.674,79.682,79.441,79.527,795200000.0
2006-01-17 13:00:00,79.53,79.766,79.522,79.689,924200000.0
2006-01-17 14:00:00,79.689,79.701,79.588,79.588,1142800000.0
2006-01-17 15:00:00,79.589,79.691,79.528,79.687,1591600000.0
2006-01-17 16:00:00,79.687,79.785,79.594,79.782,2056600000.0
2006-01-17 17:00:00,79.795,79.946,79.732,79.893,2120000000.0
2006-01-17 18:00:00,79.884,79.973,79.811,79.886,1853400000.0
2006-01-17 19:00:00,79.865,79.94,79.838,79.862,921200000.0
2006-01-17 20:00:00,79.861,79.871,79.723,79.761,603800000.0
2006-01-17 21:00:00,79.762,79.762,79.576,79.652,574800000.0
2006-01-17 22:00:00,79.643,79.665,79.529,79.571,468800000.0
2006-01-17 23:00:00,79.565,79.611,79.512,79.611,362000000.0
2006-01-18 00:00:00,79.603,79.763,79.555,79.751,464000000.0
2006-01-18 01:00:00,79.747,79.805,79.525,79.592,695800000.0
2006-01-18 02:00:00,79.617,79.658,79.486,79.58,728400000.0
2006-01-18 03:00:00,79.577,79.671,79.486,79.547,679000000.0
2006-01-18 04:00:00,79.546,79.546,79.399,79.46,681200000.0
2006-01-18 05:00:00,79.452,79.618,79.452,79.573,676600000.0
2006-01-18 06:00:00,79.593,79.683,79.458,79.549,775400000.0
2006-01-18 07:00:00,79.574,79.593,79.474,79.548,713800000.0
2006-01-18 08:00:00,79.544,79.594,79.474,79.54,751600000.0
2006-01-18 09:00:00,79.539,79.56,79.274,79.373,766200000.0
2006-01-18 10:00:00,79.383,79.458,79.281,79.417,754400000.0
2006-01-18 11:00:00,79.442,79.466,79.079,79.18,773800000.0
2006-01-18 12:00:00,79.185,79.431,79.185,79.327,773000000.0
2006-01-18 13:00:00,79.33,79.341,79.149,79.31,912200000.0
2006-01-18 14:00:00,79.288,79.31,79.087,79.131,1148600000.0
2006-01-18 15:00:00,79.135,79.225,79.003,79.158,1594800000.0
2006-01-18 16:00:00,79.136,79.17,78.882,78.957,2131000000.0
2006-01-18 17:00:00,78.971,79.159,78.918,79.151,2128400000.0
2006-01-18 18:00:00,79.139,79.26,79.105,79.185,1820400000.0
2006-01-18 19:00:00,79.192,79.271,79.104,79.115,823200000.0
2006-01-18 20:00:00,79.116,79.182,79.116,79.162,586400000.0
2006-01-18 21:00:00,79.162,79.183,79.016,79.053,432400000.0
2006-01-18 22:00:00,79.067,79.135,79.053,79.086,608800000.0
2006-01-18 23:00:00,79.096,79.096,79.039,79.085,284200000.0
2006-01-19 00:00:00,79.059,79.059,78.88,78.958,345000000.0
2006-01-19 01:00:00,78.953,79.134,78.946,79.097,623800000.0
2006-01-19 02:00:00,79.106,79.236,79.019,79.159,696800000.0
2006-01-19 03:00:00,79.166,79.2,78.925,79.156,737400000.0
2006-01-19 04:00:00,79.159,79.165,78.636,78.686,682800000.0
2006-01-19 05:00:00,78.659,78.743,78.557,78.654,743400000.0
2006-01-19 06:00:00,78.669,78.701,78.556,78.661,613400000.0
2006-01-19 07:00:00,78.666,78.705,78.621,78.624,628000000.0
2006-01-19 08:00:00,78.617,78.685,78.579,78.649,673000000.0
2006-01-19 09:00:00,78.646,78.669,78.427,78.528,753800000.0
2006-01-19 10:00:00,78.535,78.544,78.232,78.352,733000000.0
2006-01-19 11:00:00,78.362,78.428,78.188,78.416,805200000.0
2006-01-19 12:00:00,78.413,78.473,78.12,78.16,769800000.0
2006-01-19 13:00:00,78.165,78.226,78.07,78.151,843200000.0
2006-01-19 14:00:00,78.119,78.226,78.072,78.125,1155600000.0
2006-01-19 15:00:00,78.123,78.123,77.773,77.956,1660000000.0
2006-01-19 16:00:00,77.963,78.084,77.891,78.023,2071600000.0
2006-01-19 17:00:00,78.025,78.118,77.908,77.98,2092200000.0
2006-01-19 18:00:00,77.995,78.121,77.94,78.034,1973400000.0
2006-01-19 19:00:00,78.018,78.304,77.942,78.273,1005000000.0
2006-01-19 20:00:00,78.277,78.481,78.262,78.438,703800000.0
2006-01-19 21:00:00,78.438,78.471,78.28,78.411,648200000.0
2006-01-19 22:00:00,78.402,78.448,78.321,78.393,501800000.0
2006-01-19 23:00:00,78.402,78.422,78.25,78.374,522000000.0
2006-01-20 00:00:00,78.377,78.691,78.377,78.677,314400000.0
2006-01-20 01:00:00,78.678,78.818,78.601,78.612,752000000.0
2006-01-20 02:00:00,78.624,78.781,78.599,78.639,716000000.0
2006-01-20 03:00:00,78.67,78.833,78.604,78.803,689400000.0
2006-01-20 04:00:00,78.804,78.858,78.521,78.549,712000000.0
2006-01-20 05:00:00,78.535,78.652,78.499,78.625,614000000.0
2006-01-20 06:00:00,78.638,78.771,78.625,78.758,537600000.0
2006-01-20 07:00:00,78.745,78.789,78.674,78.773,562200000.0
2006-01-20 08:00:00,78.775,78.794,78.596,78.735,737200000.0
2006-01-20 09:00:00,78.734,78.751,78.375,78.423,767600000.0
2006-01-20 10:00:00,78.424,78.514,78.386,78.491,733200000.0
2006-01-20 11:00:00,78.499,78.533,78.401,78.49,792600000.0
2006-01-20 12:00:00,78.48,78.514,78.268,78.37,700000000.0
2006-01-20 13:00:00,78.367,78.367,78.085,78.249,949800000.0
2006-01-20 14:00:00,78.243,78.289,78.198,78.241,1219800000.0
2006-01-20 15:00:00,78.251,78.387,78.171,78.295,1635200000.0
2006-01-20 16:00:00,78.291,78.462,78.291,78.442,2131800000.0
2006-01-20 17:00:00,78.441,78.461,78.211,78.238,2104200000.0
2006-01-20 18:00:00,78.234,78.341,78.179,78.238,1963800000.0
2006-01-20 19:00:00,78.234,78.251,78.095,78.19,928400000.0
2006-01-20 20:00:00,78.193,78.217,78.117,78.152,638000000.0
2006-01-20 21:00:00,78.156,78.162,78.054,78.091,562400000.0
2006-01-20 22:00:00,78.095,78.143,78.065,78.111,517800000.0
2006-01-20 23:00:00,78.111,78.164,78.052,78.146,460600000.0
2006-01-23 06:00:00,78.117,78.117,77.728,77.728,16000000.0
2006-01-23 07:00:00,77.695,78.466,77.695,78.446,563400000.0
2006-01-23 08:00:00,78.449,78.469,78.307,78.454,722800000.0
2006-01-23 09:00:00,78.456,78.604,78.326,78.601,766200000.0
2006-01-23 10:00:00,78.609,78.617,78.35,78.408,721400000.0
2006-01-23 11:00:00,78.403,78.409,78.087,78.102,802200000.0
2006-01-23 12:00:00,78.092,78.13,77.995,78.111,799600000.0
2006-01-23 13:00:00,78.112,78.144,78.007,78.03,962000000.0
2006-01-23 14:00:00,78.028,78.132,78.016,78.132,1171800000.0
2006-01-23 15:00:00,78.125,78.357,78.108,78.297,1642200000.0
2006-01-23 16:00:00,78.299,78.335,78.172,78.199,2056200000.0
2006-01-23 17:00:00,78.195,78.325,78.189,78.325,1871600000.0
2006-01-23 18:00:00,78.319,78.371,78.295,78.354,1826000000.0
2006-01-23 19:00:00,78.352,78.492,78.335,78.412,891800000.0
2006-01-23 20:00:00,78.417,78.462,78.301,78.326,633200000.0
2006-01-23 21:00:00,78.316,78.33,78.216,78.256,527800000.0
2006-01-23 22:00:00,78.267,78.282,78.209,78.252,505400000.0
2006-01-23 23:00:00,78.257,78.265,78.162,78.244,525400000.0
2006-01-24 00:00:00,78.252,78.336,78.244,78.309,235200000.0
2006-01-24 01:00:00,78.305,78.305,78.187,78.251,638000000.0
2006-01-24 02:00:00,78.269,78.31,78.043,78.063,741000000.0
2006-01-24 03:00:00,78.054,78.055,77.835,77.871,730800000.0
2006-01-24 04:00:00,77.889,77.966,77.838,77.939,590600000.0
2006-01-24 05:00:00,77.928,77.978,77.856,77.957,711600000.0
2006-01-24 06:00:00,77.955,77.969,77.843,77.888,625200000.0
2006-01-24 07:00:00,77.89,77.923,77.82,77.83,730600000.0
2006-01-24 08:00:00,77.838,77.864,77.534,77.567,735000000.0
2006-01-24 09:00:00,77.572,77.7,77.501,77.689,744000000.0
2006-01-24 10:00:00,77.694,77.777,77.471,77.541,763800000.0
2006-01-24 11:00:00,77.552,77.663,77.45,77.494,778000000.0
2006-01-24 12:00:00,77.505,77.67,77.462,77.616,782400000.0
2006-01-24 13:00:00,77.617,77.775,77.583,77.741,956400000.0
2006-01-24 14:00:00,77.743,77.78,77.618,77.676,1203200000.0
2006-01-24 15:00:00,77.672,77.672,77.474,77.598,1411600000.0
2006-01-24 16:00:00,77.602,77.676,77.495,77.645,2082800000.0
2006-01-24 17:00:00,77.666,77.971,77.642,77.964,2053000000.0
2006-01-24 18:00:00,77.978,78.07,77.95,78.048,1799600000.0
2006-01-24 19:00:00,78.05,78.158,78.013,78.087,807600000.0
2006-01-24 20:00:00,78.097,78.16,78.083,78.113,588400000.0
2006-01-24 21:00:00,78.1,78.174,78.0,78.076,566000000.0
2006-01-24 22:00:00,78.085,78.141,78.066,78.115,463800000.0
2006-01-24 23:00:00,78.118,78.193,78.077,78.184,464400000.0
2006-01-25 00:00:00,78.194,78.363,78.187,78.254,416800000.0
2006-01-25 01:00:00,78.259,78.565,78.251,78.472,715600000.0
2006-01-25 02:00:00,78.499,78.661,78.475,78.509,754800000.0
2006-01-25 03:00:00,78.503,78.503,78.33,78.394,682600000.0
2006-01-25 04:00:00,78.399,78.496,78.374,78.49,631200000.0
2006-01-25 05:00:00,78.48,78.574,78.422,78.498,635400000.0
2006-01-25 06:00:00,78.503,78.642,78.464,78.606,663600000.0
2006-01-25 07:00:00,78.605,78.63,78.424,78.424,677000000.0
2006-01-25 08:00:00,78.406,78.546,78.344,78.504,738200000.0
2006-01-25 09:00:00,78.502,78.562,78.326,78.384,783600000.0
2006-01-25 10:00:00,78.39,78.556,78.32,78.455,687600000.0
2006-01-25 11:00:00,78.457,78.643,78.406,78.487,777800000.0
2006-01-25 12:00:00,78.477,78.559,78.412,78.533,653800000.0
2006-01-25 13:00:00,78.521,78.718,78.511,78.659,771400000.0
2006-01-25 14:00:00,78.663,78.836,78.639,78.836,1193200000.0
2006-01-25 15:00:00,78.833,79.046,78.752,79.04,1645400000.0
2006-01-25 16:00:00,79.038,79.354,78.981,79.345,2133400000.0
2006-01-25 17:00:00,79.35,79.368,79.12,79.224,2149400000.0
2006-01-25 18:00:00,79.214,79.255,79.119,79.223,1896400000.0
2006-01-25 19:00:00,79.218,79.25,79.096,79.208,929800000.0
2006-01-25 20:00:00,79.216,79.243,79.149,79.183,587800000.0
2006-01-25 21:00:00,79.18,79.211,79.093,79.168,580200000.0
2006-01-25 22:00:00,79.174,79.306,79.162,79.248,682600000.0
2006-01-25 23:00:00,79.244,79.391,79.22,79.332,596400000.0
2006-01-26 00:00:00,79.333,79.526,79.326,79.462,240400000.0
2006-01-26 01:00:00,79.459,79.505,79.38,79.477,696800000.0
2006-01-26 02:00:00,79.484,79.484,79.19,79.313,639200000.0
2006-01-26 03:00:00,79.301,79.472,79.201,79.393,708600000.0
2006-01-26 04:00:00,79.407,79.472,79.362,79.432,618200000.0
2006-01-26 05:00:00,79.418,79.467,79.331,79.451,502800000.0
2006-01-26 06:00:00,79.455,79.521,79.405,79.488,658400000.0
2006-01-26 07:00:00,79.492,79.554,79.463,79.554,573200000.0
2006-01-26 08:00:00,79.559,79.624,79.474,79.575,702000000.0
2006-01-26 09:00:00,79.584,79.647,79.393,79.491,782600000.0
2006-01-26 10:00:00,79.493,79.627,79.463,79.577,744200000.0
2006-01-26 11:00:00,79.581,79.769,79.569,79.764,790200000.0
2006-01-26 12:00:00,79.796,79.808,79.707,79.712,729600000.0
2006-01-26 13:00:00,79.708,79.773,79.656,79.73,995200000.0
2006-01-26 14:00:00,79.741,79.751,79.652,79.702,1185400000.0
2006-01-26 15:00:00,79.692,79.778,79.565,79.745,1674000000.0
2006-01-26 16:00:00,79.743,79.764,79.331,79.353,1988600000.0
2006-01-26 17:00:00,79.357,79.52,79.292,79.48,2123000000.0
2006-01-26 18:00:00,79.469,79.632,79.407,79.578,1934600000.0
2006-01-26 19:00:00,79.577,79.629,79.499,79.597,899000000.0
2006-01-26 20:00:00,79.619,79.697,79.609,79.663,725600000.0
2006-01-26 21:00:00,79.668,79.759,79.545,79.64,638000000.0
2006-01-26 22:00:00,79.646,79.694,79.631,79.691,463600000.0
2006-01-26 23:00:00,79.694,79.727,79.638,79.727,527800000.0
2006-01-27 00:00:00,79.752,79.788,79.56,79.581,295400000.0
2006-01-27 01:00:00,79.584,79.617,79.434,79.549,748000000.0
2006-01-27 02:00:00,79.558,79.666,79.358,79.494,741800000.0
2006-01-27 03:00:00,79.479,79.479,79.345,79.418,681000000.0
2006-01-27 04:00:00,79.424,79.431,79.282,79.393,651000000.0
2006-01-27 05:00:00,79.392,79.505,78.789,78.837,668600000.0
2006-01-27 06:00:00,78.862,78.9,78.68,78.721,769200000.0
2006-01-27 07:00:00,78.705,79.184,78.579,78.93,754600000.0
2006-01-27 08:00:00,78.933,79.038,78.836,78.972,719200000.0
2006-01-27 09:00:00,78.978,79.015,78.726,78.828,782600000.0
2006-01-27 10:00:00,78.831,79.247,78.829,79.228,744800000.0
2006-01-27 11:00:00,79.238,79.637,79.207,79.628,791600000.0
2006-01-27 12:00:00,79.652,79.953,79.569,79.933,771200000.0
2006-01-27 13:00:00,79.938,79.944,79.702,79.817,1003000000.0
2006-01-27 14:00:00,79.823,79.825,79.569,79.644,1221400000.0
2006-01-27 15:00:00,79.648,79.747,79.533,79.586,1673800000.0
2006-01-27 16:00:00,79.591,79.94,79.575,79.925,2131000000.0
2006-01-27 17:00:00,79.921,80.008,79.849,79.903,2140200000.0
2006-01-27 18:00:00,79.909,80.014,79.826,80.001,1973400000.0
2006-01-27 19:00:00,79.999,80.04,79.95,79.959,854000000.0
2006-01-27 20:00:00,79.954,80.068,79.946,80.056,730600000.0
2006-01-27 21:00:00,80.059,80.079,79.909,79.963,499400000.0
2006-01-27 22:00:00,79.979,79.979,79.924,79.958,551200000.0
2006-01-27 23:00:00,79.964,79.978,79.861,79.97,601600000.0
2006-01-30 00:00:00,79.913,79.92,79.618,79.711,457400000.0
2006-01-30 01:00:00,79.716,79.758,79.603,79.699,721600000.0
2006-01-30 02:00:00,79.69,79.824,79.648,79.765,714000000.0
2006-01-30 03:00:00,79.752,80.062,79.649,80.062,756400000.0
2006-01-30 04:00:00,80.103,80.12,79.798,79.909,586200000.0
2006-01-30 05:00:00,79.904,79.989,79.873,79.971,569200000.0
2006-01-30 06:00:00,79.985,80.012,79.904,79.944,516600000.0
2006-01-30 07:00:00,79.948,80.07,79.889,80.061,600400000.0
2006-01-30 08:00:00,80.061,80.061,79.903,80.047,668600000.0
2006-01-30 09:00:00,80.053,80.095,79.89,80.055,767600000.0
2006-01-30 10:00:00,80.074,80.131,79.953,80.073,756400000.0
2006-01-30 11:00:00,80.089,80.288,80.06,80.216,776800000.0
2006-01-30 12:00:00,80.242,80.293,80.114,80.26,783800000.0
2006-01-30 13:00:00,80.257,80.291,80.105,80.21,882000000.0
2006-01-30 14:00:00,80.21,80.245,80.094,80.141,1167000000.0
2006-01-30 15:00:00,80.1,80.19,79.995,80.126,1610200000.0
2006-01-30 16:00:00,80.132,80.198,80.056,80.168,2090000000.0
2006-01-30 17:00:00,80.187,80.261,80.038,80.087,2091200000.0
2006-01-30 18:00:00,80.088,80.144,80.041,80.113,1834800000.0
2006-01-30 19:00:00,80.109,80.202,80.089,80.144,792800000.0
2006-01-30 20:00:00,80.147,80.226,80.122,80.182,626600000.0
2006-01-30 21:00:00,80.183,80.203,80.144,80.186,481400000.0
2006-01-30 22:00:00,80.185,80.214,80.088,80.169,487200000.0
2006-01-30 23:00:00,80.172,80.184,80.066,80.163,442800000.0
2006-01-31 00:00:00,80.143,80.223,80.123,80.131,400400000.0
2006-01-31 01:00:00,80.138,80.175,79.94,80.128,646800000.0
2006-01-31 02:00:00,80.15,80.264,80.129,80.251,617400000.0
2006-01-31 03:00:00,80.247,80.283,80.157,80.227,725600000.0
2006-01-31 04:00:00,80.227,80.251,80.117,80.22,624400000.0
2006-01-31 05:00:00,80.219,80.275,80.164,80.171,650400000.0
2006-01-31 06:00:00,80.18,80.265,80.112,80.216,689200000.0
2006-01-31 07:00:00,80.223,80.263,80.064,80.07,752800000.0
2006-01-31 08:00:00,80.08,80.086,79.921,79.985,665400000.0
2006-01-31 09:00:00,80.001,80.009,79.79,79.874,781600000.0
2006-01-31 10:00:00,79.871,79.955,79.704,79.868,738400000.0
2006-01-31 11:00:00,79.866,79.976,79.759,79.947,546400000.0
2006-01-31 12:00:00,79.958,80.265,79.952,80.194,768800000.0
2006-01-31 13:00:00,80.196,80.276,80.175,80.216,864200000.0
2006-01-31 14:00:00,80.222,80.314,80.171,80.263,1130400000.0
2006-01-31 15:00:00,80.266,80.323,80.186,80.282,1628400000.0
2006-01-31 16:00:00,80.284,80.399,80.23,80.261,2036200000.0
2006-01-31 17:00:00,80.273,80.361,80.045,80.152,2138600000.0
2006-01-31 18:00:00,80.175,80.259,79.995,80.045,1963000000.0
2006-01-31 19:00:00,80.045,80.124,79.997,80.011,961000000.0
2006-01-31 20:00:00,80.005,80.128,79.95,80.091,736600000.0
2006-01-31 21:00:00,80.096,80.494,80.017,80.375,767800000.0
2006-01-31 22:00:00,80.38,80.38,80.263,80.323,680800000.0
2006-01-31 23:00:00,80.333,80.35,80.186,80.25,609800000.0
2006-02-01 00:00:00,80.291,80.701,80.291,80.594,328000000.0
2006-02-01 01:00:00,80.604,80.729,80.583,80.606,704400000.0
2006-02-01 02:00:00,80.69,80.714,80.523,80.646,740400000.0
2006-02-01 03:00:00,80.636,80.636,80.494,80.521,712600000.0
2006-02-01 04:00:00,80.524,80.554,80.452,80.526,579000000.0
2006-02-01 05:00:00,80.532,80.589,80.481,80.556,624400000.0
2006-02-01 06:00:00,80.576,80.589,80.477,80.551,672200000.0
2006-02-01 07:00:00,80.552,80.557,80.49,80.526,585600000.0
2006-02-01 08:00:00,80.528,80.591,80.444,80.575,572000000.0
2006-02-01 09:00:00,80.588,80.702,80.523,80.639,792800000.0
2006-02-01 10:00:00,80.673,80.874,80.644,80.827,727000000.0
2006-02-01 11:00:00,80.831,80.999,80.806,80.911,770800000.0
2006-02-01 12:00:00,80.923,80.965,80.718,80.736,732600000.0
2006-02-01 13:00:00,80.715,80.817,80.571,80.595,980800000.0
2006-02-01 14:00:00,80.606,80.68,80.601,80.633,1163200000.0
2006-02-01 15:00:00,80.629,80.775,80.554,80.736,1614000000.0
2006-02-01 16:00:00,80.743,80.797,80.56,80.589,2033200000.0
2006-02-01 17:00:00,80.586,80.911,80.568,80.879,2105400000.0
2006-02-01 18:00:00,80.869,80.942,80.724,80.732,1763000000.0
2006-02-01 19:00:00,80.722,80.753,80.637,80.664,964000000.0
2006-02-01 20:00:00,80.661,80.718,80.619,80.627,657600000.0
2006-02-01 21:00:00,80.618,80.741,80.551,80.621,708000000.0
2006-02-01 22:00:00,80.636,80.678,80.616,80.675,483400000.0
2006-02-01 23:00:00,80.673,80.774,80.593,80.679,605600000.0
2006-02-02 00:00:00,80.709,80.788,80.709,80.748,283000000.0
2006-02-02 01:00:00,80.745,80.831,80.704,80.785,600600000.0
2006-02-02 02:00:00,80.794,80.848,80.694,80.848,646600000.0
2006-02-02 03:00:00,80.861,80.981,80.78,80.883,761200000.0
2006-02-02 04:00:00,80.891,80.925,80.823,80.857,585600000.0
2006-02-02 05:00:00,80.847,80.936,80.811,80.912,584400000.0
2006-02-02 06:00:00,80.922,80.962,80.902,80.941,629000000.0
2006-02-02 07:00:00,80.945,81.134,80.912,81.01,658000000.0
2006-02-02 08:00:00,81.035,81.114,81.015,81.085,623000000.0
2006-02-02 09:00:00,81.094,81.138,80.977,81.07,726800000.0
2006-02-02 10:00:00,81.078,81.329,81.017,81.293,726000000.0
2006-02-02 11:00:00,81.321,81.422,81.242,81.392,762000000.0
2006-02-02 12:00:00,81.401,81.419,81.276,81.322,787400000.0
2006-02-02 13:00:00,81.338,81.452,81.318,81.426,892400000.0
2006-02-02 14:00:00,81.424,81.473,81.385,81.456,1201400000.0
2006-02-02 15:00:00,81.457,81.458,81.256,81.337,1609600000.0
2006-02-02 16:00:00,81.343,81.614,81.343,81.56,2018800000.0
2006-02-02 17:00:00,81.56,81.564,81.433,81.515,2055200000.0
2006-02-02 18:00:00,81.521,81.649,81.433,81.478,1925600000.0
2006-02-02 19:00:00,81.474,81.633,81.411,81.626,879600000.0
2006-02-02 20:00:00,81.62,81.719,81.59,81.65,671800000.0
2006-02-02 21:00:00,81.666,81.685,81.589,81.641,520400000.0
2006-02-02 22:00:00,81.666,81.696,81.617,81.681,430200000.0
2006-02-02 23:00:00,81.686,81.736,81.636,81.736,533200000.0
2006-02-03 00:00:00,81.733,81.778,81.667,81.767,326800000.0
2006-02-03 01:00:00,81.765,81.845,81.729,81.797,663600000.0
2006-02-03 02:00:00,81.793,81.793,81.571,81.779,706200000.0
2006-02-03 03:00:00,81.765,81.77,81.546,81.591,707200000.0
2006-02-03 04:00:00,81.595,81.646,81.474,81.537,601400000.0
2006-02-03 05:00:00,81.53,81.574,81.45,81.526,581600000.0
2006-02-03 06:00:00,81.531,81.679,81.511,81.644,619200000.0
2006-02-03 07:00:00,81.646,81.753,81.609,81.711,564200000.0
2006-02-03 08:00:00,81.709,81.76,81.679,81.753,612800000.0
2006-02-03 09:00:00,81.745,81.859,81.644,81.849,744400000.0
2006-02-03 10:00:00,81.839,81.949,81.756,81.913,722600000.0
2006-02-03 11:00:00,81.903,81.911,81.718,81.825,754400000.0
2006-02-03 12:00:00,81.833,81.937,81.818,81.833,742400000.0
2006-02-03 13:00:00,81.842,81.845,81.675,81.762,914200000.0
2006-02-03 14:00:00,81.759,81.828,81.689,81.758,1205600000.0
2006-02-03 15:00:00,81.756,81.917,81.649,81.787,1661400000.0
2006-02-03 16:00:00,81.78,81.89,81.708,81.75,2136200000.0
2006-02-03 17:00:00,81.766,81.815,81.59,81.73,2096600000.0
2006-02-03 18:00:00,81.744,81.853,81.587,81.62,1964800000.0
2006-02-03 19:00:00,81.615,81.755,81.594,81.701,979400000.0
2006-02-03 20:00:00,81.703,81.716,81.632,81.655,530800000.0
2006-02-03 21:00:00,81.661,81.664,81.53,81.619,557200000.0
2006-02-03 22:00:00,81.639,81.639,81.55,81.554,526600000.0
2006-02-03 23:00:00,81.558,81.602,81.498,81.594,566200000.0
2006-02-06 00:00:00,81.558,81.708,81.433,81.635,411600000.0
2006-02-06 01:00:00,81.628,81.694,81.583,81.669,672000000.0
2006-02-06 02:00:00,81.693,81.693,81.401,81.524,705400000.0
2006-02-06 03:00:00,81.507,81.507,81.29,81.359,692000000.0
2006-02-06 04:00:00,81.364,81.385,80.839,80.884,704400000.0
2006-02-06 05:00:00,80.851,81.012,80.831,80.995,715200000.0
2006-02-06 06:00:00,81.003,81.078,80.968,81.028,630200000.0
2006-02-06 07:00:00,81.033,81.09,80.989,81.046,623400000.0
2006-02-06 08:00:00,81.052,81.18,81.012,81.124,726400000.0
2006-02-06 09:00:00,81.128,81.131,80.945,81.041,792000000.0
2006-02-06 10:00:00,81.038,81.117,81.004,81.066,721800000.0
2006-02-06 11:00:00,81.074,81.097,80.979,81.035,689400000.0
2006-02-06 12:00:00,81.04,81.222,81.004,81.208,731800000.0
2006-02-06 13:00:00,81.21,81.271,81.107,81.222,962800000.0
2006-02-06 14:00:00,81.216,81.235,81.149,81.173,1115000000.0
2006-02-06 15:00:00,81.159,81.193,80.986,80.998,1598400000.0
2006-02-06 16:00:00,81.022,81.117,80.97,81.067,2091000000.0
2006-02-06 17:00:00,81.062,81.121,80.993,81.025,2005400000.0
2006-02-06 18:00:00,81.028,81.029,80.953,80.992,1893600000.0
2006-02-06 19:00:00,80.994,81.043,80.956,80.964,870200000.0
2006-02-06 20:00:00,80.963,81.077,80.948,81.055,609800000.0
2006-02-06 21:00:00,81.057,81.057,80.928,81.011,407800000.0
2006-02-06 22:00:00,81.021,81.035,80.971,81.002,418200000.0
2006-02-06 23:00:00,81.008,81.067,80.944,81.02,400800000.0
2006-02-07 00:00:00,81.011,81.029,80.949,80.963,330600000.0
2006-02-07 01:00:00,80.965,81.135,80.958,81.101,649800000.0
2006-02-07 02:00:00,81.102,81.135,81.008,81.097,653200000.0
2006-02-07 03:00:00,81.084,81.167,81.036,81.068,663400000.0
2006-02-07 04:00:00,81.064,81.145,81.029,81.129,652000000.0
2006-02-07 05:00:00,81.123,81.224,81.05,81.174,669800000.0
2006-02-07 06:00:00,81.182,81.194,81.076,81.158,626400000.0
2006-02-07 07:00:00,81.16,81.182,81.126,81.179,390800000.0
2006-02-07 08:00:00,81.185,81.245,81.124,81.174,712200000.0
2006-02-07 09:00:00,81.175,81.215,80.898,80.992,766400000.0
2006-02-07 10:00:00,81.006,81.014,80.536,80.607,752600000.0
2006-02-07 11:00:00,80.583,80.602,80.31,80.48,742200000.0
2006-02-07 12:00:00,80.473,80.516,80.35,80.465,708400000.0
2006-02-07 13:00:00,80.477,80.576,80.394,80.512,869400000.0
2006-02-07 14:00:00,80.505,80.513,80.39,80.441,1179800000.0
2006-02-07 15:00:00,80.44,80.477,80.218,80.296,1673400000.0
2006-02-07 16:00:00,80.297,80.364,80.267,80.3,2053800000.0
2006-02-07 17:00:00,80.296,80.315,80.167,80.271,2120000000.0
2006-02-07 18:00:00,80.25,80.55,80.213,80.476,1890600000.0
2006-02-07 19:00:00,80.481,80.551,80.399,80.469,937800000.0
2006-02-07 20:00:00,80.474,80.48,80.369,80.443,555600000.0
2006-02-07 21:00:00,80.432,80.509,80.388,80.501,499600000.0
2006-02-07 22:00:00,80.515,80.522,80.442,80.466,425400000.0
2006-02-07 23:00:00,80.461,80.461,80.239,80.329,576200000.0
2006-02-08 00:00:00,80.323,80.323,79.735,79.744,314600000.0
2006-02-08 01:00:00,79.732,79.803,79.622,79.767,732400000.0
2006-02-08 02:00:00,79.794,80.035,79.793,80.02,740000000.0
2006-02-08 03:00:00,80.041,80.213,79.964,80.166,729400000.0
2006-02-08 04:00:00,80.17,80.201,80.058,80.185,612600000.0
2006-02-08 05:00:00,80.167,80.209,79.992,80.065,601200000.0
2006-02-08 06:00:00,80.084,80.088,79.919,80.005,655800000.0
2006-02-08 07:00:00,80.017,80.067,79.876,80.024,616800000.0
2006-02-08 08:00:00,80.022,80.027,79.788,79.832,727600000.0
2006-02-08 09:00:00,79.853,80.051,79.853,79.933,735400000.0
2006-02-08 10:00:00,79.937,79.993,79.694,79.823,757000000.0
2006-02-08 11:00:00,79.834,79.925,79.645,79.746,790600000.0
2006-02-08 12:00:00,79.765,80.034,79.743,79.98,777200000.0
2006-02-08 13:00:00,79.983,80.006,79.857,79.971,919800000.0
2006-02-08 14:00:00,79.969,80.076,79.955,80.062,1241200000.0
2006-02-08 15:00:00,80.058,80.173,79.894,80.173,1602800000.0
2006-02-08 16:00:00,80.18,80.199,80.081,80.13,1981600000.0
2006-02-08 17:00:00,80.153,80.35,80.079,80.288,1964800000.0
2006-02-08 18:00:00,80.292,80.42,80.224,80.412,1966800000.0
2006-02-08 19:00:00,80.403,80.461,80.316,80.445,907600000.0
2006-02-08 20:00:00,80.445,80.469,80.41,80.446,524600000.0
2006-02-08 21:00:00,80.444,80.483,80.356,80.424,389800000.0
2006-02-08 22:00:00,80.426,80.427,80.271,80.366,450000000.0
2006-02-08 23:00:00,80.374,80.387,80.259,80.377,585200000.0
2006-02-09 00:00:00,80.377,80.4,80.318,80.374,308000000.0
2006-02-09 01:00:00,80.366,80.374,79.944,80.029,651600000.0
2006-02-09 02:00:00,80.024,80.17,79.965,80.165,649200000.0
2006-02-09 03:00:00,80.146,80.198,80.039,80.124,758400000.0
2006-02-09 04:00:00,80.115,80.126,79.874,79.959,669000000.0
2006-02-09 05:00:00,79.946,80.201,79.89,80.155,720800000.0
2006-02-09 06:00:00,80.165,80.283,80.104,80.245,649600000.0
2006-02-09 07:00:00,80.253,80.36,80.211,80.296,642000000.0
2006-02-09 08:00:00,80.286,80.483,80.262,80.431,685600000.0
2006-02-09 09:00:00,80.431,80.536,80.295,80.398,772600000.0
2006-02-09 10:00:00,80.398,80.502,80.281,80.426,721200000.0
2006-02-09 11:00:00,80.422,80.435,80.292,80.355,733800000.0
2006-02-09 12:00:00,80.359,80.359,80.088,80.128,775800000.0
2006-02-09 13:00:00,80.139,80.153,80.031,80.138,959400000.0
2006-02-09 14:00:00,80.137,80.171,80.038,80.063,1111200000.0
2006-02-09 15:00:00,80.069,80.245,80.031,80.19,1669200000.0
2006-02-09 16:00:00,80.189,80.251,80.127,80.199,1737800000.0
2006-02-09 17:00:00,80.197,80.383,80.177,80.249,2027800000.0
2006-02-09 18:00:00,80.251,80.364,80.212,80.33,1877200000.0
2006-02-09 19:00:00,80.34,80.521,80.328,80.495,903000000.0
2006-02-09 20:00:00,80.491,80.539,80.414,80.478,629800000.0
2006-02-09 21:00:00,80.489,80.59,80.408,80.571,497200000.0
2006-02-09 22:00:00,80.569,80.593,80.476,80.487,580000000.0
2006-02-09 23:00:00,80.498,80.585,80.482,80.549,451600000.0
2006-02-10 00:00:00,80.552,80.644,80.491,80.637,366200000.0
2006-02-10 01:00:00,80.64,80.92,80.64,80.84,681000000.0
2006-02-10 02:00:00,80.852,80.893,80.664,80.743,712600000.0
2006-02-10 03:00:00,80.729,80.747,80.457,80.462,751800000.0
2006-02-10 04:00:00,80.463,80.468,80.325,80.406,638600000.0
2006-02-10 05:00:00,80.395,80.533,80.343,80.477,599600000.0
2006-02-10 06:00:00,80.477,80.523,80.341,80.482,615800000.0
2006-02-10 07:00:00,80.487,80.487,80.166,80.219,767800000.0
2006-02-10 08:00:00,80.22,80.246,80.076,80.133,750200000.0
2006-02-10 09:00:00,80.14,80.188,79.895,79.95,779600000.0
2006-02-10 10:00:00,79.962,80.168,79.914,80.02,725200000.0
2006-02-10 11:00:00,80.022,80.048,79.86,79.942,789400000.0
2006-02-10 12:00:00,79.959,80.246,79.925,80.232,793400000.0
2006-02-10 13:00:00,80.248,80.258,80.078,80.143,846000000.0
2006-02-10 14:00:00,80.134,80.238,80.133,80.165,1135000000.0
2006-02-10 15:00:00,80.172,80.207,79.933,79.959,1677600000.0
2006-02-10 16:00:00,79.945,79.979,79.734,79.763,2135200000.0
2006-02-10 17:00:00,79.761,80.006,79.742,79.864,2138200000.0
2006-02-10 18:00:00,79.851,79.896,79.669,79.851,1969600000.0
2006-02-10 19:00:00,79.849,79.869,79.624,79.725,947800000.0
2006-02-10 20:00:00,79.725,79.975,79.685,79.963,679800000.0
2006-02-10 21:00:00,79.967,80.071,79.867,80.022,653000000.0
2006-02-10 22:00:00,80.028,80.028,79.938,80.0,483600000.0
2006-02-10 23:00:00,80.006,80.008,79.9,79.962,474000000.0
2006-02-13 00:00:00,79.952,79.952,79.753,79.815,416800000.0
2006-02-13 01:00:00,79.83,79.899,79.803,79.818,694800000.0
2006-02-13 02:00:00,79.835,79.899,79.595,79.852,728200000.0
2006-02-13 03:00:00,79.855,80.016,79.772,79.854,763800000.0
2006-02-13 04:00:00,79.862,80.003,79.768,79.987,611800000.0
2006-02-13 05:00:00,79.971,80.11,79.959,80.099,686600000.0
2006-02-13 06:00:00,80.107,80.113,79.979,80.046,624600000.0
2006-02-13 07:00:00,80.04,80.13,80.02,80.13,533600000.0
2006-02-13 08:00:00,80.132,80.144,79.945,80.054,627000000.0
2006-02-13 09:00:00,80.049,80.13,79.916,79.987,772400000.0
2006-02-13 10:00:00,80.014,80.13,79.969,80.078,662200000.0
2006-02-13 11:00:00,80.079,80.266,80.017,80.18,740800000.0
2006-02-13 12:00:00,80.19,80.307,80.129,80.262,756200000.0
2006-02-13 13:00:00,80.257,80.34,80.149,80.196,789200000.0
2006-02-13 14:00:00,80.194,80.239,79.945,79.969,1181600000.0
2006-02-13 15:00:00,79.991,80.125,79.934,80.047,1552400000.0
2006-02-13 16:00:00,80.043,80.147,80.038,80.048,2128000000.0
2006-02-13 17:00:00,80.035,80.155,79.949,80.037,2127800000.0
2006-02-13 18:00:00,80.034,80.034,79.888,79.91,1854000000.0
2006-02-13 19:00:00,79.906,79.987,79.892,79.906,770800000.0
2006-02-13 20:00:00,79.904,79.955,79.85,79.859,550200000.0
2006-02-13 21:00:00,79.859,79.919,79.82,79.891,313600000.0
2006-02-13 22:00:00,79.903,79.928,79.843,79.912,375400000.0
2006-02-13 23:00:00,79.916,79.963,79.835,79.925,391200000.0
2006-02-14 00:00:00,79.937,79.954,79.387,79.404,279400000.0
2006-02-14 01:00:00,79.403,79.433,79.181,79.272,741200000.0
2006-02-14 02:00:00,79.285,79.322,78.911,79.117,737200000.0
2006-02-14 03:00:00,79.108,79.11,78.985,79.012,636600000.0
2006-02-14 04:00:00,79.012,79.122,78.971,79.115,558800000.0
2006-02-14 05:00:00,79.094,79.172,79.064,79.141,472200000.0
2006-02-14 06:00:00,79.149,79.243,79.044,79.225,560400000.0
2006-02-14 07:00:00,79.217,79.228,79.122,79.143,576200000.0
2006-02-14 08:00:00,79.145,79.163,78.962,79.009,729200000.0
2006-02-14 09:00:00,79.007,79.051,78.849,79.036,777200000.0
2006-02-14 10:00:00,79.037,79.054,78.932,79.036,690000000.0
2006-02-14 11:00:00,79.04,79.104,78.967,79.095,771600000.0
2006-02-14 12:00:00,79.098,79.098,78.939,78.999,664200000.0
2006-02-14 13:00:00,78.999,79.019,78.827,78.887,934400000.0
2006-02-14 14:00:00,78.887,78.902,78.736,78.861,1173800000.0
2006-02-14 15:00:00,78.871,79.044,78.803,78.981,1630600000.0
2006-02-14 16:00:00,78.981,79.071,78.932,78.932,2134200000.0
2006-02-14 17:00:00,78.916,79.129,78.916,79.037,2110800000.0
2006-02-14 18:00:00,79.036,79.108,78.994,79.044,1905800000.0
2006-02-14 19:00:00,79.071,79.278,79.07,79.267,915200000.0
2006-02-14 20:00:00,79.261,79.262,79.144,79.146,598000000.0
2006-02-14 21:00:00,79.151,79.17,79.065,79.129,542000000.0
2006-02-14 22:00:00,79.133,79.133,79.035,79.108,594800000.0
2006-02-14 23:00:00,79.116,79.163,79.044,79.113,531400000.0
2006-02-15 00:00:00,79.098,79.501,79.052,79.47,388800000.0
2006-02-15 01:00:00,79.477,79.661,79.451,79.572,700000000.0
2006-02-15 02:00:00,79.568,79.614,79.413,79.558,693200000.0
2006-02-15 03:00:00,79.576,79.674,79.481,79.654,692400000.0
2006-02-15 04:00:00,79.644,79.646,79.528,79.622,597800000.0
2006-02-15 05:00:00,79.612,79.65,79.497,79.592,510600000.0
2006-02-15 06:00:00,79.596,79.619,79.494,79.524,568200000.0
2006-02-15 07:00:00,79.525,79.536,79.478,79.516,633400000.0
2006-02-15 08:00:00,79.523,79.642,79.487,79.631,673400000.0
2006-02-15 09:00:00,79.641,79.649,79.479,79.589,729800000.0
2006-02-15 10:00:00,79.591,79.626,79.461,79.545,565000000.0
2006-02-15 11:00:00,79.527,79.635,79.521,79.597,746200000.0
2006-02-15 12:00:00,79.606,79.63,79.487,79.615,710600000.0
2006-02-15 13:00:00,79.612,79.621,79.435,79.502,823800000.0
2006-02-15 14:00:00,79.504,79.622,79.49,79.605,1054000000.0
2006-02-15 15:00:00,79.598,79.725,79.472,79.711,1406200000.0
2006-02-15 16:00:00,79.664,79.695,79.353,79.36,2132800000.0
2006-02-15 17:00:00,79.378,79.608,79.294,79.5,2146400000.0
2006-02-15 18:00:00,79.48,79.747,79.45,79.67,1899400000.0
2006-02-15 19:00:00,79.672,79.699,79.411,79.479,963400000.0
2006-02-15 20:00:00,79.478,79.568,79.432,79.551,733400000.0
2006-02-15 21:00:00,79.547,79.554,79.362,79.427,519800000.0
2006-02-15 22:00:00,79.447,79.47,79.42,79.42,447800000.0
2006-02-15 23:00:00,79.418,79.442,79.313,79.437,421600000.0
2006-02-16 00:00:00,79.422,79.433,79.371,79.409,283600000.0
2006-02-16 01:00:00,79.406,79.596,79.341,79.541,587400000.0
2006-02-16 02:00:00,79.55,79.571,79.447,79.495,694000000.0
2006-02-16 03:00:00,79.487,79.489,79.359,79.406,692600000.0
2006-02-16 04:00:00,79.395,79.4,79.26,79.372,628600000.0
2006-02-16 05:00:00,79.36,79.427,79.32,79.394,625800000.0
2006-02-16 06:00:00,79.402,79.432,79.317,79.368,596200000.0
2006-02-16 07:00:00,79.372,79.39,79.304,79.377,563000000.0
2006-02-16 08:00:00,79.37,79.443,79.274,79.404,654400000.0
2006-02-16 09:00:00,79.408,79.408,79.165,79.278,688000000.0
2006-02-16 10:00:00,79.291,79.378,79.235,79.324,573800000.0
2006-02-16 11:00:00,79.336,79.454,79.264,79.424,741600000.0
2006-02-16 12:00:00,79.422,79.476,79.325,79.429,632400000.0
2006-02-16 13:00:00,79.41,79.431,79.238,79.342,990800000.0
2006-02-16 14:00:00,79.347,79.376,79.203,79.3,1017600000.0
2006-02-16 15:00:00,79.294,79.356,79.151,79.235,1644800000.0
2006-02-16 16:00:00,79.244,79.285,79.191,79.196,1934600000.0
2006-02-16 17:00:00,79.196,79.197,78.706,78.706,2142800000.0
2006-02-16 18:00:00,78.691,78.845,78.662,78.827,1884400000.0
2006-02-16 19:00:00,78.815,78.904,78.744,78.881,937200000.0
2006-02-16 20:00:00,78.888,78.929,78.826,78.872,620000000.0
2006-02-16 21:00:00,78.869,78.89,78.686,78.75,615200000.0
2006-02-16 22:00:00,78.764,78.775,78.641,78.657,567400000.0
2006-02-16 23:00:00,78.668,78.694,78.49,78.611,611200000.0
2006-02-17 00:00:00,78.612,78.754,78.607,78.739,193600000.0
2006-02-17 01:00:00,78.736,78.881,78.645,78.861,693200000.0
2006-02-17 02:00:00,78.863,79.094,78.662,79.08,740200000.0
2006-02-17 03:00:00,79.089,79.174,79.01,79.088,741600000.0
2006-02-17 04:00:00,79.105,79.156,78.988,79.097,650800000.0
2006-02-17 05:00:00,79.091,79.103,78.74,78.808,687600000.0
2006-02-17 06:00:00,78.813,78.963,78.781,78.937,618400000.0
2006-02-17 07:00:00,78.938,78.955,78.767,78.769,541400000.0
2006-02-17 08:00:00,78.774,78.848,78.701,78.758,719000000.0
2006-02-17 09:00:00,78.758,78.801,78.34,78.458,781000000.0
2006-02-17 10:00:00,78.459,78.638,78.363,78.491,710600000.0
2006-02-17 11:00:00,78.564,78.69,78.524,78.558,792800000.0
2006-02-17 12:00:00,78.579,78.654,78.502,78.563,768000000.0
2006-02-17 13:00:00,78.55,78.774,78.539,78.629,1003400000.0
2006-02-17 14:00:00,78.617,78.802,78.557,78.797,1195200000.0
2006-02-17 15:00:00,78.784,78.788,78.541,78.672,1674200000.0
2006-02-17 16:00:00,78.684,78.81,78.669,78.748,2078200000.0
2006-02-17 17:00:00,78.785,78.923,78.722,78.923,2149000000.0
2006-02-17 18:00:00,78.933,78.996,78.799,78.991,1908800000.0
2006-02-17 19:00:00,78.98,78.98,78.805,78.816,980600000.0
2006-02-17 20:00:00,78.81,78.849,78.668,78.773,685800000.0
2006-02-17 21:00:00,78.776,78.807,78.656,78.748,406200000.0
2006-02-17 22:00:00,78.761,78.768,78.696,78.753,387600000.0
2006-02-17 23:00:00,78.763,78.768,78.578,78.651,602800000.0
2006-02-20 00:00:00,78.664,78.991,78.664,78.919,587200000.0
2006-02-20 01:00:00,78.917,78.978,78.865,78.965,728800000.0
2006-02-20 02:00:00,78.976,79.038,78.858,78.932,687600000.0
2006-02-20 03:00:00,78.957,78.993,78.887,78.963,635400000.0
2006-02-20 04:00:00,78.961,79.018,78.88,78.885,590200000.0
2006-02-20 05:00:00,78.884,78.973,78.851,78.957,619600000.0
2006-02-20 06:00:00,78.967,79.092,78.869,79.065,640200000.0
2006-02-20 07:00:00,79.067,79.111,78.985,79.044,615800000.0
2006-02-20 08:00:00,79.056,79.13,78.983,79.093,567000000.0
2006-02-20 09:00:00,79.094,79.124,78.942,79.098,719600000.0
2006-02-20 10:00:00,79.095,79.153,79.023,79.118,707000000.0
2006-02-20 11:00:00,79.119,79.119,78.899,78.997,733800000.0
2006-02-20 12:00:00,79.001,79.01,78.898,78.931,589600000.0
2006-02-20 13:00:00,78.916,78.991,78.891,78.968,686200000.0
2006-02-20 14:00:00,78.985,79.031,78.917,78.969,919600000.0
2006-02-20 15:00:00,78.972,79.108,78.895,79.07,1129400000.0
2006-02-20 16:00:00,79.081,79.144,79.04,79.11,1742600000.0
2006-02-20 17:00:00,79.134,79.167,79.073,79.146,1910200000.0
2006-02-20 18:00:00,79.157,79.168,79.101,79.139,1639600000.0
2006-02-20 19:00:00,79.136,79.198,79.106,79.182,661400000.0
2006-02-20 20:00:00,79.188,79.21,79.164,79.202,279400000.0
2006-02-20 21:00:00,79.203,79.203,79.074,79.185,204800000.0
2006-02-20 22:00:00,79.187,79.199,79.176,79.187,104000000.0
2006-02-20 23:00:00,79.196,79.209,79.131,79.205,277200000.0
2006-02-21 00:00:00,79.19,79.234,79.183,79.219,150400000.0
2006-02-21 01:00:00,79.23,79.325,79.18,79.265,625000000.0
2006-02-21 02:00:00,79.259,79.319,79.105,79.191,697000000.0
2006-02-21 03:00:00,79.203,79.203,78.892,79.016,744800000.0
2006-02-21 04:00:00,79.007,79.007,78.81,78.941,656200000.0
2006-02-21 05:00:00,78.937,78.982,78.782,78.962,665800000.0
2006-02-21 06:00:00,78.971,79.0,78.898,78.946,581000000.0
2006-02-21 07:00:00,78.95,78.957,78.865,78.915,669200000.0
2006-02-21 08:00:00,78.917,78.96,78.795,78.955,694600000.0
2006-02-21 09:00:00,78.949,79.022,78.824,78.902,752200000.0
2006-02-21 10:00:00,78.911,78.919,78.618,78.702,748600000.0
2006-02-21 11:00:00,78.702,78.716,78.375,78.706,776600000.0
2006-02-21 12:00:00,78.709,78.799,78.685,78.783,738000000.0
2006-02-21 13:00:00,78.786,78.922,78.748,78.857,897200000.0
2006-02-21 14:00:00,78.841,78.878,78.784,78.857,1074800000.0
2006-02-21 15:00:00,78.859,78.963,78.765,78.801,1502400000.0
2006-02-21 16:00:00,78.81,78.934,78.74,78.77,2032400000.0
2006-02-21 17:00:00,78.779,78.792,78.605,78.642,2085400000.0
2006-02-21 18:00:00,78.651,78.701,78.509,78.688,1609600000.0
2006-02-21 19:00:00,78.674,78.717,78.512,78.526,717400000.0
2006-02-21 20:00:00,78.521,78.596,78.461,78.504,535400000.0
2006-02-21 21:00:00,78.499,78.515,78.361,78.443,502000000.0
2006-02-21 22:00:00,78.446,78.53,78.444,78.496,408200000.0
2006-02-21 23:00:00,78.484,78.489,78.393,78.458,285200000.0
2006-02-22 00:00:00,78.444,78.519,78.405,78.464,396200000.0
2006-02-22 01:00:00,78.458,78.637,78.439,78.63,659000000.0
2006-02-22 02:00:00,78.621,78.639,78.299,78.429,683600000.0
2006-02-22 03:00:00,78.445,78.471,78.213,78.213,742800000.0
2006-02-22 04:00:00,78.227,78.325,78.192,78.294,598000000.0
2006-02-22 05:00:00,78.289,78.35,78.198,78.338,672800000.0
2006-02-22 06:00:00,78.343,78.415,78.188,78.348,681800000.0
2006-02-22 07:00:00,78.351,78.4,78.313,78.363,562400000.0
2006-02-22 08:00:00,78.359,78.36,78.248,78.31,626800000.0
2006-02-22 09:00:00,78.313,78.35,78.148,78.148,717400000.0
2006-02-22 10:00:00,78.134,78.14,77.808,78.0,745200000.0
2006-02-22 11:00:00,78.028,78.078,77.893,78.044,769000000.0
2006-02-22 12:00:00,78.051,78.108,77.971,78.048,762800000.0
2006-02-22 13:00:00,78.048,78.155,77.988,78.049,964400000.0
2006-02-22 14:00:00,78.039,78.075,77.932,78.02,1126000000.0
2006-02-22 15:00:00,78.017,78.13,77.888,77.945,1625000000.0
2006-02-22 16:00:00,77.948,78.118,77.931,78.007,2026000000.0
2006-02-22 17:00:00,78.015,78.059,77.937,77.952,1969600000.0
2006-02-22 18:00:00,77.939,78.072,77.879,78.041,1922400000.0
2006-02-22 19:00:00,78.045,78.09,77.968,78.072,960800000.0
2006-02-22 20:00:00,78.075,78.166,78.026,78.15,450400000.0
2006-02-22 21:00:00,78.138,78.153,78.048,78.116,487000000.0
2006-02-22 22:00:00,78.119,78.12,78.003,78.077,302800000.0
2006-02-22 23:00:00,78.081,78.093,77.994,78.069,425400000.0
2006-02-23 00:00:00,78.076,78.076,77.845,77.88,325200000.0
2006-02-23 01:00:00,77.88,77.942,77.797,77.86,615800000.0
2006-02-23 02:00:00,77.861,77.981,77.811,77.847,674000000.0
2006-02-23 03:00:00,77.812,77.903,77.727,77.849,668200000.0
2006-02-23 04:00:00,77.846,77.966,77.78,77.924,553600000.0
2006-02-23 05:00:00,77.912,77.933,77.582,77.651,715000000.0
2006-02-23 06:00:00,77.662,77.738,77.447,77.57,733000000.0
2006-02-23 07:00:00,77.562,77.601,77.457,77.511,776200000.0
2006-02-23 08:00:00,77.522,77.552,77.4,77.492,709400000.0
2006-02-23 09:00:00,77.493,77.526,77.298,77.357,757200000.0
2006-02-23 10:00:00,77.379,77.416,77.123,77.203,743800000.0
2006-02-23 11:00:00,77.204,77.505,77.142,77.429,787800000.0
2006-02-23 12:00:00,77.441,77.509,77.345,77.357,807600000.0
2006-02-23 13:00:00,77.364,77.486,77.363,77.45,965000000.0
2006-02-23 14:00:00,77.462,77.543,77.406,77.484,1088600000.0
2006-02-23 15:00:00,77.466,77.478,77.249,77.36,1679200000.0
2006-02-23 16:00:00,77.366,77.419,77.287,77.399,2069200000.0
2006-02-23 17:00:00,77.397,77.432,77.23,77.255,2145200000.0
2006-02-23 18:00:00,77.261,77.418,77.188,77.393,1942800000.0
2006-02-23 19:00:00,77.387,77.389,77.216,77.379,900800000.0
2006-02-23 20:00:00,77.386,77.386,77.241,77.292,662400000.0
2006-02-23 21:00:00,77.299,77.415,77.211,77.407,614000000.0
2006-02-23 22:00:00,77.418,77.466,77.351,77.411,541600000.0
2006-02-23 23:00:00,77.421,77.424,77.299,77.393,580000000.0
2006-02-24 00:00:00,77.39,77.42,77.295,77.329,382400000.0
2006-02-24 01:00:00,77.334,77.447,77.324,77.384,647200000.0
2006-02-24 02:00:00,77.394,77.416,76.999,77.133,746200000.0
2006-02-24 03:00:00,77.149,77.193,76.999,77.034,750800000.0
2006-02-24 04:00:00,77.038,77.324,77.026,77.309,669600000.0
2006-02-24 05:00:00,77.3,77.354,77.199,77.263,659600000.0
2006-02-24 06:00:00,77.269,77.355,77.179,77.342,608200000.0
2006-02-24 07:00:00,77.35,77.358,77.234,77.257,676600000.0
2006-02-24 08:00:00,77.261,77.371,77.258,77.341,640400000.0
2006-02-24 09:00:00,77.344,77.366,77.103,77.189,712200000.0
2006-02-24 10:00:00,77.21,77.429,77.193,77.294,701000000.0
2006-02-24 11:00:00,77.299,77.299,77.061,77.194,766000000.0
2006-02-24 12:00:00,77.206,77.385,77.2,77.316,736000000.0
2006-02-24 13:00:00,77.343,77.534,77.312,77.397,994400000.0
2006-02-24 14:00:00,77.388,77.498,77.334,77.454,1159400000.0
2006-02-24 15:00:00,77.461,77.532,77.287,77.421,1662400000.0
2006-02-24 16:00:00,77.409,77.442,77.288,77.381,1928000000.0
2006-02-24 17:00:00,77.4,77.504,77.257,77.346,2141200000.0
2006-02-24 18:00:00,77.332,77.513,77.326,77.462,1894000000.0
2006-02-24 19:00:00,77.457,77.592,77.404,77.425,924400000.0
2006-02-24 20:00:00,77.442,77.445,77.322,77.396,709800000.0
2006-02-24 21:00:00,77.397,77.475,77.329,77.4,590400000.0
2006-02-24 22:00:00,77.403,77.416,77.343,77.389,450600000.0
2006-02-24 23:00:00,77.385,77.406,77.276,77.39,313000000.0
2006-02-27 00:00:00,77.302,77.302,76.811,76.899,538000000.0
2006-02-27 01:00:00,76.9,77.031,76.858,76.937,786000000.0
2006-02-27 02:00:00,76.952,76.964,76.446,76.479,767200000.0
2006-02-27 03:00:00,76.451,76.539,76.166,76.206,753600000.0
2006-02-27 04:00:00,76.237,76.46,76.225,76.436,667200000.0
2006-02-27 05:00:00,76.422,76.48,76.257,76.351,675800000.0
2006-02-27 06:00:00,76.36,76.372,76.241,76.316,701600000.0
2006-02-27 07:00:00,76.316,76.515,76.313,76.448,650000000.0
2006-02-27 08:00:00,76.458,76.5,76.352,76.475,730600000.0
2006-02-27 09:00:00,76.475,76.509,76.371,76.443,734800000.0
2006-02-27 10:00:00,76.436,76.461,76.208,76.355,764600000.0
2006-02-27 11:00:00,76.361,76.482,76.31,76.47,758800000.0
2006-02-27 12:00:00,76.479,76.6,76.446,76.538,695400000.0
2006-02-27 13:00:00,76.536,76.602,76.477,76.495,897400000.0
2006-02-27 14:00:00,76.457,76.717,76.438,76.621,1159600000.0
2006-02-27 15:00:00,76.612,76.625,76.359,76.56,1516400000.0
2006-02-27 16:00:00,76.552,76.73,76.546,76.613,1965400000.0
2006-02-27 17:00:00,76.617,76.709,76.605,76.645,2020400000.0
2006-02-27 18:00:00,76.638,76.744,76.584,76.614,1884600000.0
2006-02-27 19:00:00,76.625,76.659,76.571,76.615,850000000.0
2006-02-27 20:00:00,76.617,76.656,76.532,76.608,587800000.0
2006-02-27 21:00:00,76.613,76.672,76.601,76.601,339000000.0
2006-02-27 22:00:00,76.605,76.688,76.584,76.677,507400000.0
2006-02-27 23:00:00,76.685,76.696,76.565,76.6,506400000.0
2006-02-28 00:00:00,76.605,76.722,76.604,76.722,317200000.0
2006-02-28 01:00:00,76.726,76.756,76.672,76.672,505600000.0
2006-02-28 02:00:00,76.684,76.767,76.539,76.617,712800000.0
2006-02-28 03:00:00,76.609,76.65,76.523,76.64,682800000.0
2006-02-28 04:00:00,76.648,76.765,76.536,76.659,710200000.0
2006-02-28 05:00:00,76.638,76.851,76.617,76.821,749000000.0
2006-02-28 06:00:00,76.828,76.897,76.711,76.824,707000000.0
2006-02-28 07:00:00,76.835,76.84,76.651,76.672,694200000.0
2006-02-28 08:00:00,76.658,76.73,76.567,76.706,573200000.0
2006-02-28 09:00:00,76.697,76.76,76.599,76.659,693600000.0
2006-02-28 10:00:00,76.662,76.674,76.434,76.623,708600000.0
2006-02-28 11:00:00,76.629,76.654,76.56,76.624,689400000.0
2006-02-28 12:00:00,76.623,76.749,76.482,76.716,715400000.0
2006-02-28 13:00:00,76.716,76.868,76.657,76.783,975400000.0
2006-02-28 14:00:00,76.768,76.819,76.735,76.812,1081000000.0
2006-02-28 15:00:00,76.802,76.802,76.594,76.734,1624400000.0
2006-02-28 16:00:00,76.733,76.755,76.63,76.688,2036200000.0
2006-02-28 17:00:00,76.694,76.775,76.598,76.639,2135200000.0
2006-02-28 18:00:00,76.623,76.806,76.567,76.779,1963600000.0
2006-02-28 19:00:00,76.78,76.838,76.673,76.719,887800000.0
2006-02-28 20:00:00,76.725,76.781,76.697,76.73,526000000.0
2006-02-28 21:00:00,76.741,76.755,76.598,76.664,554600000.0
2006-02-28 22:00:00,76.675,76.71,76.64,76.677,531000000.0
2006-02-28 23:00:00,76.684,76.722,76.587,76.68,525800000.0
2006-03-01 00:00:00,76.669,76.678,76.578,76.615,348600000.0
2006-03-01 01:00:00,76.613,76.739,76.522,76.663,732200000.0
2006-03-01 02:00:00,76.676,76.858,76.63,76.821,740800000.0
2006-03-01 03:00:00,76.839,76.893,76.703,76.744,718600000.0
2006-03-01 04:00:00,76.755,76.788,76.673,76.737,572800000.0
2006-03-01 05:00:00,76.726,76.745,76.558,76.664,638600000.0
2006-03-01 06:00:00,76.667,76.726,76.545,76.686,694600000.0
2006-03-01 07:00:00,76.689,76.701,76.593,76.682,652400000.0
2006-03-01 08:00:00,76.676,76.749,76.596,76.7,603600000.0
2006-03-01 09:00:00,76.723,76.744,76.576,76.698,678800000.0
2006-03-01 10:00:00,76.703,76.901,76.676,76.89,757800000.0
2006-03-01 11:00:00,76.903,76.99,76.822,76.948,711800000.0
2006-03-01 12:00:00,76.956,77.195,76.925,77.16,708800000.0
2006-03-01 13:00:00,77.159,77.181,77.041,77.105,924000000.0
2006-03-01 14:00:00,77.111,77.201,77.05,77.201,1125600000.0
2006-03-01 15:00:00,77.208,77.255,77.06,77.157,1661800000.0
2006-03-01 16:00:00,77.144,77.192,77.022,77.022,2123600000.0
2006-03-01 17:00:00,77.045,77.185,77.017,77.04,2098200000.0
2006-03-01 18:00:00,77.05,77.105,76.935,76.995,1968200000.0
2006-03-01 19:00:00,76.999,77.138,76.895,77.138,927000000.0
2006-03-01 20:00:00,77.141,77.257,77.096,77.193,600200000.0
2006-03-01 21:00:00,77.189,77.286,77.156,77.171,585400000.0
2006-03-01 22:00:00,77.165,77.193,77.117,77.14,425000000.0
2006-03-01 23:00:00,77.153,77.161,77.075,77.14,486200000.0
2006-03-02 00:00:00,77.139,77.221,77.082,77.139,444600000.0
2006-03-02 01:00:00,77.135,77.195,77.063,77.121,634600000.0
2006-03-02 02:00:00,77.132,77.256,76.997,77.186,703800000.0
2006-03-02 03:00:00,77.182,77.279,77.145,77.161,719400000.0
2006-03-02 04:00:00,77.166,77.202,77.063,77.171,586400000.0
2006-03-02 05:00:00,77.159,77.208,77.094,77.195,543200000.0
2006-03-02 06:00:00,77.213,77.26,77.126,77.252,634800000.0
2006-03-02 07:00:00,77.255,77.345,77.219,77.341,676600000.0
2006-03-02 08:00:00,77.336,77.379,77.167,77.319,676600000.0
2006-03-02 09:00:00,77.32,77.404,77.16,77.254,740600000.0
2006-03-02 10:00:00,77.258,77.415,77.214,77.32,701600000.0
2006-03-02 11:00:00,77.333,77.377,77.256,77.306,731000000.0
2006-03-02 12:00:00,77.311,77.432,77.25,77.406,683400000.0
2006-03-02 13:00:00,77.407,77.488,77.361,77.388,845000000.0
2006-03-02 14:00:00,77.386,77.412,77.342,77.399,976800000.0
2006-03-02 15:00:00,77.4,77.486,77.278,77.482,1589400000.0
2006-03-02 16:00:00,77.483,77.558,77.386,77.44,2134000000.0
2006-03-02 17:00:00,77.444,77.484,77.303,77.365,2052800000.0
2006-03-02 18:00:00,77.37,77.397,77.141,77.149,1975200000.0
2006-03-02 19:00:00,77.14,77.357,77.121,77.286,952600000.0
2006-03-02 20:00:00,77.285,77.292,77.162,77.186,574800000.0
2006-03-02 21:00:00,77.187,77.187,77.087,77.109,504200000.0
2006-03-02 22:00:00,77.108,77.141,77.086,77.102,536400000.0
2006-03-02 23:00:00,77.095,77.142,77.039,77.135,376400000.0
2006-03-03 00:00:00,77.158,77.366,77.158,77.35,369800000.0
2006-03-03 01:00:00,77.351,77.361,77.075,77.158,737600000.0
2006-03-03 02:00:00,77.172,77.56,77.161,77.545,749000000.0
2006-03-03 03:00:00,77.553,77.593,77.36,77.369,694200000.0
2006-03-03 04:00:00,77.371,77.488,77.353,77.394,622600000.0
2006-03-03 05:00:00,77.403,77.479,77.353,77.447,574600000.0
2006-03-03 06:00:00,77.452,77.523,77.35,77.517,553400000.0
2006-03-03 07:00:00,77.51,77.526,77.368,77.401,671800000.0
2006-03-03 08:00:00,77.41,77.539,77.407,77.512,700400000.0
2006-03-03 09:00:00,77.491,77.522,77.351,77.457,724200000.0
2006-03-03 10:00:00,77.47,77.671,77.454,77.642,707400000.0
2006-03-03 11:00:00,77.653,77.686,77.521,77.561,664800000.0
2006-03-03 12:00:00,77.581,77.581,77.443,77.508,708000000.0
2006-03-03 13:00:00,77.53,77.582,77.44,77.506,722600000.0
2006-03-03 14:00:00,77.506,77.557,77.462,77.55,943800000.0
2006-03-03 15:00:00,77.552,77.586,77.446,77.56,1432000000.0
2006-03-03 16:00:00,77.559,77.589,77.483,77.526,1968400000.0
2006-03-03 17:00:00,77.533,77.585,77.403,77.49,2129800000.0
2006-03-03 18:00:00,77.512,77.541,77.376,77.466,1747600000.0
2006-03-03 19:00:00,77.464,77.48,77.284,77.381,823400000.0
2006-03-03 20:00:00,77.386,77.39,77.326,77.351,431400000.0
2006-03-03 21:00:00,77.35,77.4,77.284,77.376,307400000.0
2006-03-03 22:00:00,77.382,77.382,77.281,77.316,528200000.0
2006-03-03 23:00:00,77.325,77.406,77.289,77.338,577000000.0
2006-03-06 00:00:00,77.296,77.454,77.29,77.393,668800000.0
2006-03-06 01:00:00,77.395,77.533,77.377,77.454,755800000.0
2006-03-06 02:00:00,77.468,77.657,77.403,77.642,754800000.0
2006-03-06 03:00:00,77.632,77.632,77.491,77.591,685200000.0
2006-03-06 04:00:00,77.584,77.753,77.524,77.687,543200000.0
2006-03-06 05:00:00,77.684,77.911,77.673,77.807,696200000.0
2006-03-06 06:00:00,77.816,77.912,77.696,77.883,724400000.0
2006-03-06 07:00:00,77.874,77.908,77.823,77.874,640400000.0
2006-03-06 08:00:00,77.872,77.905,77.796,77.803,643800000.0
2006-03-06 09:00:00,77.806,77.876,77.739,77.817,746800000.0
2006-03-06 10:00:00,77.819,77.837,77.635,77.757,685800000.0
2006-03-06 11:00:00,77.749,77.749,77.411,77.489,768600000.0
2006-03-06 12:00:00,77.481,77.59,77.411,77.542,738400000.0
2006-03-06 13:00:00,77.54,77.573,77.321,77.399,800800000.0
2006-03-06 14:00:00,77.397,77.487,77.321,77.46,1231400000.0
2006-03-06 15:00:00,77.456,77.571,77.379,77.548,1491400000.0
2006-03-06 16:00:00,77.544,77.583,77.474,77.482,1930400000.0
2006-03-06 17:00:00,77.497,77.572,77.324,77.412,2099200000.0
2006-03-06 18:00:00,77.394,77.395,77.16,77.16,1901200000.0
2006-03-06 19:00:00,77.146,77.207,77.035,77.169,958000000.0
2006-03-06 20:00:00,77.168,77.213,77.077,77.14,713600000.0
2006-03-06 21:00:00,77.14,77.152,77.093,77.096,284200000.0
2006-03-06 22:00:00,77.108,77.156,77.088,77.132,474000000.0
2006-03-06 23:00:00,77.14,77.146,77.106,77.143,383800000.0
2006-03-07 00:00:00,77.147,77.245,77.113,77.121,422600000.0
2006-03-07 01:00:00,77.102,77.191,77.04,77.159,616600000.0
2006-03-07 02:00:00,77.137,77.162,76.724,76.73,701800000.0
2006-03-07 03:00:00,76.754,76.816,76.602,76.791,752400000.0
2006-03-07 04:00:00,76.791,76.81,76.677,76.741,546800000.0
2006-03-07 05:00:00,76.725,76.751,76.534,76.556,644400000.0
2006-03-07 06:00:00,76.557,76.663,76.484,76.606,610800000.0
2006-03-07 07:00:00,76.621,76.798,76.431,76.545,751600000.0
2006-03-07 08:00:00,76.559,76.592,76.389,76.585,732200000.0
2006-03-07 09:00:00,76.589,76.652,76.493,76.585,743000000.0
2006-03-07 10:00:00,76.605,76.749,76.447,76.526,723600000.0
2006-03-07 11:00:00,76.53,76.569,76.445,76.481,803200000.0
2006-03-07 12:00:00,76.505,76.527,76.317,76.416,759200000.0
2006-03-07 13:00:00,76.426,76.5,76.323,76.452,924600000.0
2006-03-07 14:00:00,76.458,76.574,76.379,76.387,1220600000.0
2006-03-07 15:00:00,76.382,76.508,76.325,76.455,1597400000.0
2006-03-07 16:00:00,76.451,76.574,76.396,76.405,2049400000.0
2006-03-07 17:00:00,76.408,76.514,76.255,76.465,2058000000.0
2006-03-07 18:00:00,76.462,76.469,76.283,76.293,1903000000.0
2006-03-07 19:00:00,76.287,76.334,76.217,76.294,970800000.0
2006-03-07 20:00:00,76.295,76.392,76.224,76.392,625400000.0
2006-03-07 21:00:00,76.397,76.415,76.322,76.383,495400000.0
2006-03-07 22:00:00,76.388,76.413,76.361,76.41,315200000.0
2006-03-07 23:00:00,76.409,76.414,76.286,76.36,520000000.0
2006-03-08 00:00:00,76.336,76.336,76.148,76.219,413600000.0
2006-03-08 01:00:00,76.222,76.252,76.123,76.188,711800000.0
2006-03-08 02:00:00,76.212,76.451,76.207,76.33,757000000.0
2006-03-08 03:00:00,76.311,76.355,76.18,76.285,702800000.0
2006-03-08 04:00:00,76.283,76.385,76.181,76.292,607600000.0
2006-03-08 05:00:00,76.269,76.384,76.25,76.307,642000000.0
2006-03-08 06:00:00,76.314,76.466,76.289,76.408,664600000.0
2006-03-08 07:00:00,76.41,76.56,76.326,76.534,640200000.0
2006-03-08 08:00:00,76.522,76.581,76.455,76.485,614600000.0
2006-03-08 09:00:00,76.485,76.646,76.451,76.569,712200000.0
2006-03-08 10:00:00,76.58,76.581,76.327,76.407,701400000.0
2006-03-08 11:00:00,76.424,76.613,76.408,76.581,740400000.0
2006-03-08 12:00:00,76.592,76.655,76.458,76.631,686600000.0
2006-03-08 13:00:00,76.621,76.675,76.534,76.634,796800000.0
2006-03-08 14:00:00,76.619,76.619,76.384,76.401,1088200000.0
2006-03-08 15:00:00,76.398,76.467,76.29,76.363,1569200000.0
2006-03-08 16:00:00,76.355,76.428,76.28,76.419,1933400000.0
2006-03-08 17:00:00,76.45,76.536,76.431,76.486,2057000000.0
2006-03-08 18:00:00,76.476,76.553,76.422,76.468,1846600000.0
2006-03-08 19:00:00,76.455,76.683,76.449,76.683,907800000.0
2006-03-08 20:00:00,76.694,76.759,76.634,76.722,574200000.0
2006-03-08 21:00:00,76.721,76.737,76.597,76.731,490000000.0
2006-03-08 22:00:00,76.749,76.772,76.682,76.733,503800000.0
2006-03-08 23:00:00,76.737,76.758,76.628,76.713,403400000.0
2006-03-09 00:00:00,76.711,76.711,76.462,76.62,403600000.0
2006-03-09 01:00:00,76.618,76.661,76.575,76.614,600400000.0
2006-03-09 02:00:00,76.619,76.673,76.417,76.446,741000000.0
2006-03-09 03:00:00,76.455,76.469,76.288,76.34,674600000.0
2006-03-09 04:00:00,76.348,76.455,76.287,76.433,572000000.0
2006-03-09 05:00:00,76.42,76.491,76.367,76.434,630400000.0
2006-03-09 06:00:00,76.446,76.458,76.271,76.402,726800000.0
2006-03-09 07:00:00,76.419,76.694,76.326,76.693,776800000.0
2006-03-09 08:00:00,76.702,76.715,76.436,76.671,768800000.0
2006-03-09 09:00:00,76.674,76.683,76.504,76.581,783800000.0
2006-03-09 10:00:00,76.587,76.599,76.167,76.365,740400000.0
2006-03-09 11:00:00,76.371,76.391,76.232,76.334,723200000.0
2006-03-09 12:00:00,76.344,76.373,76.185,76.343,730200000.0
2006-03-09 13:00:00,76.334,76.386,76.23,76.298,888800000.0
2006-03-09 14:00:00,76.294,76.363,76.207,76.351,1174600000.0
2006-03-09 15:00:00,76.381,76.493,76.296,76.379,1635000000.0
2006-03-09 16:00:00,76.388,76.403,76.213,76.25,2134000000.0
2006-03-09 17:00:00,76.263,76.339,76.223,76.295,2018400000.0
2006-03-09 18:00:00,76.287,76.475,76.278,76.431,1898400000.0
2006-03-09 19:00:00,76.421,76.445,76.195,76.336,957200000.0
2006-03-09 20:00:00,76.34,76.459,76.295,76.311,795000000.0
2006-03-09 21:00:00,76.309,76.368,76.216,76.346,467600000.0
2006-03-09 22:00:00,76.339,76.351,76.281,76.288,431200000.0
2006-03-09 23:00:00,76.294,76.369,76.245,76.339,363600000.0
2006-03-10 00:00:00,76.304,76.335,76.263,76.289,283200000.0
2006-03-10 01:00:00,76.297,76.396,76.287,76.322,672000000.0
2006-03-10 02:00:00,76.331,76.389,76.062,76.31,762000000.0
2006-03-10 03:00:00,76.31,76.477,76.206,76.454,766200000.0
2006-03-10 04:00:00,76.459,76.476,76.31,76.424,627600000.0
2006-03-10 05:00:00,76.428,76.516,76.396,76.494,658400000.0
2006-03-10 06:00:00,76.492,76.507,76.325,76.411,739400000.0
2006-03-10 07:00:00,76.415,76.439,76.225,76.269,710600000.0
2006-03-10 08:00:00,76.278,76.414,76.242,76.369,705400000.0
2006-03-10 09:00:00,76.393,76.476,76.157,76.334,758400000.0
2006-03-10 10:00:00,76.337,76.337,75.918,75.976,721000000.0
2006-03-10 11:00:00,75.982,76.202,75.98,76.094,744200000.0
2006-03-10 12:00:00,76.1,76.122,75.864,75.95,779800000.0
2006-03-10 13:00:00,75.959,76.081,75.896,76.059,824200000.0
2006-03-10 14:00:00,76.05,76.077,75.905,76.052,1185600000.0
2006-03-10 15:00:00,76.056,76.273,75.99,76.26,1666400000.0
2006-03-10 16:00:00,76.291,76.344,76.162,76.268,2131400000.0
2006-03-10 17:00:00,76.268,76.3,76.149,76.19,2135800000.0
2006-03-10 18:00:00,76.192,76.353,76.159,76.325,1875200000.0
2006-03-10 19:00:00,76.333,76.377,76.158,76.178,866000000.0
2006-03-10 20:00:00,76.182,76.199,76.161,76.186,420000000.0
2006-03-10 21:00:00,76.196,76.231,76.034,76.193,516000000.0
2006-03-10 22:00:00,76.198,76.198,76.09,76.126,430800000.0
2006-03-10 23:00:00,76.131,76.181,76.083,76.143,505000000.0
2006-03-13 00:00:00,75.943,76.402,75.943,76.227,535800000.0
2006-03-13 01:00:00,76.238,76.521,76.226,76.508,715200000.0
2006-03-13 02:00:00,76.493,76.493,76.297,76.455,718000000.0
2006-03-13 03:00:00,76.465,76.492,76.303,76.319,667600000.0
2006-03-13 04:00:00,76.313,76.417,76.258,76.398,658400000.0
2006-03-13 05:00:00,76.381,76.425,76.333,76.39,578200000.0
2006-03-13 06:00:00,76.399,76.411,76.263,76.382,547200000.0
2006-03-13 07:00:00,76.392,76.416,76.307,76.38,641400000.0
2006-03-13 08:00:00,76.392,76.447,76.368,76.415,511600000.0
2006-03-13 09:00:00,76.419,76.447,76.152,76.242,730600000.0
2006-03-13 10:00:00,76.257,76.259,76.054,76.167,714400000.0
2006-03-13 11:00:00,76.175,76.25,76.08,76.176,728800000.0
2006-03-13 12:00:00,76.183,76.247,76.074,76.233,608800000.0
2006-03-13 13:00:00,76.235,76.296,76.118,76.273,859400000.0
2006-03-13 14:00:00,76.27,76.336,76.223,76.263,1097600000.0
2006-03-13 15:00:00,76.271,76.454,76.235,76.394,1280600000.0
2006-03-13 16:00:00,76.393,76.466,76.284,76.308,1934200000.0
2006-03-13 17:00:00,76.317,76.34,76.25,76.34,1883600000.0
2006-03-13 18:00:00,76.348,76.379,76.223,76.236,1883200000.0
2006-03-13 19:00:00,76.239,76.325,76.193,76.289,914600000.0
2006-03-13 20:00:00,76.289,76.296,76.225,76.225,662000000.0
2006-03-13 21:00:00,76.219,76.27,76.143,76.174,521400000.0
2006-03-13 22:00:00,76.175,76.198,76.033,76.11,506400000.0
2006-03-13 23:00:00,76.116,76.122,75.986,76.049,444200000.0
2006-03-14 00:00:00,76.051,76.054,75.361,75.501,422600000.0
2006-03-14 01:00:00,75.509,75.619,75.494,75.582,767200000.0
2006-03-14 02:00:00,75.602,75.695,75.441,75.533,648600000.0
2006-03-14 03:00:00,75.548,75.591,75.446,75.557,738600000.0
2006-03-14 04:00:00,75.555,75.575,75.209,75.273,629800000.0
2006-03-14 05:00:00,75.262,75.324,74.967,75.024,705000000.0
2006-03-14 06:00:00,75.02,75.25,74.91,75.212,714400000.0
2006-03-14 07:00:00,75.189,75.219,75.143,75.165,543000000.0
2006-03-14 08:00:00,75.16,75.234,75.08,75.182,663600000.0
2006-03-14 09:00:00,75.186,75.366,75.098,75.339,759800000.0
2006-03-14 10:00:00,75.355,75.474,75.266,75.387,724000000.0
2006-03-14 11:00:00,75.394,75.405,75.203,75.205,746800000.0
2006-03-14 12:00:00,75.238,75.283,75.133,75.248,698800000.0
2006-03-14 13:00:00,75.252,75.288,75.106,75.134,914400000.0
2006-03-14 14:00:00,75.132,75.235,75.079,75.233,1012800000.0
2006-03-14 15:00:00,75.233,75.265,75.042,75.131,1584800000.0
2006-03-14 16:00:00,75.13,75.142,74.952,74.975,2094800000.0
2006-03-14 17:00:00,74.966,75.208,74.901,75.031,2143000000.0
2006-03-14 18:00:00,75.02,75.052,74.848,74.912,1955400000.0
2006-03-14 19:00:00,74.91,75.082,74.906,75.037,996800000.0
2006-03-14 20:00:00,75.045,75.11,74.989,75.046,714800000.0
2006-03-14 21:00:00,75.054,75.061,74.951,75.047,402400000.0
2006-03-14 22:00:00,75.048,75.115,74.974,75.111,415200000.0
2006-03-14 23:00:00,75.113,75.171,75.045,75.152,572200000.0
2006-03-15 00:00:00,75.175,75.657,75.166,75.552,454200000.0
2006-03-15 01:00:00,75.55,75.642,75.49,75.511,702800000.0
2006-03-15 02:00:00,75.517,75.588,75.447,75.532,703400000.0
2006-03-15 03:00:00,75.535,75.54,75.319,75.435,724400000.0
2006-03-15 04:00:00,75.428,75.508,75.321,75.472,615800000.0
2006-03-15 05:00:00,75.475,75.491,75.301,75.391,587600000.0
2006-03-15 06:00:00,75.402,75.519,75.363,75.42,667400000.0
2006-03-15 07:00:00,75.424,75.644,75.415,75.644,582600000.0
2006-03-15 08:00:00,75.649,75.649,75.403,75.553,649400000.0
2006-03-15 09:00:00,75.548,75.597,75.315,75.424,703200000.0
2006-03-15 10:00:00,75.435,75.586,75.331,75.545,727800000.0
2006-03-15 11:00:00,75.559,75.748,75.509,75.635,761800000.0
2006-03-15 12:00:00,75.633,75.882,75.621,75.825,743600000.0
2006-03-15 13:00:00,75.821,75.821,75.584,75.63,889600000.0
2006-03-15 14:00:00,75.631,75.643,75.505,75.539,1138600000.0
2006-03-15 15:00:00,75.539,75.728,75.538,75.675,1576000000.0
2006-03-15 16:00:00,75.671,75.779,75.582,75.764,2132800000.0
2006-03-15 17:00:00,75.764,75.868,75.72,75.765,2122600000.0
2006-03-15 18:00:00,75.735,75.766,75.503,75.613,1935200000.0
2006-03-15 19:00:00,75.615,75.715,75.593,75.688,792400000.0
2006-03-15 20:00:00,75.69,75.745,75.673,75.72,468400000.0
2006-03-15 21:00:00,75.719,75.735,75.546,75.657,557600000.0
2006-03-15 22:00:00,75.649,75.679,75.563,75.614,397200000.0
2006-03-15 23:00:00,75.628,75.692,75.606,75.69,485800000.0
2006-03-16 00:00:00,75.68,75.873,75.639,75.852,367400000.0
2006-03-16 01:00:00,75.85,75.881,75.755,75.806,667800000.0
2006-03-16 02:00:00,75.809,75.86,75.647,75.767,637600000.0
2006-03-16 03:00:00,75.754,75.758,75.617,75.722,683400000.0
2006-03-16 04:00:00,75.722,75.722,75.586,75.673,572400000.0
2006-03-16 05:00:00,75.678,75.73,75.628,75.703,448800000.0
2006-03-16 06:00:00,75.724,75.809,75.639,75.704,723000000.0
2006-03-16 07:00:00,75.717,75.73,75.372,75.453,719200000.0
2006-03-16 08:00:00,75.447,75.489,75.237,75.412,745400000.0
2006-03-16 09:00:00,75.409,75.431,74.969,75.067,780600000.0
2006-03-16 10:00:00,75.067,75.249,75.054,75.23,643800000.0
2006-03-16 11:00:00,75.241,75.388,75.223,75.347,790800000.0
2006-03-16 12:00:00,75.354,75.378,75.066,75.103,768600000.0
2006-03-16 13:00:00,75.101,75.171,75.007,75.041,859400000.0
2006-03-16 14:00:00,75.046,75.19,75.024,75.175,1128000000.0
2006-03-16 15:00:00,75.184,75.24,74.973,75.009,1648200000.0
2006-03-16 16:00:00,74.987,74.987,74.403,74.43,2134000000.0
2006-03-16 17:00:00,74.483,74.742,74.441,74.491,2145600000.0
2006-03-16 18:00:00,74.497,74.714,74.452,74.639,1879000000.0
2006-03-16 19:00:00,74.629,74.662,74.485,74.607,991600000.0
2006-03-16 20:00:00,74.603,74.679,74.536,74.604,680600000.0
2006-03-16 21:00:00,74.598,74.598,74.431,74.53,540400000.0
2006-03-16 22:00:00,74.539,74.564,74.465,74.53,543800000.0
2006-03-16 23:00:00,74.532,74.548,74.436,74.51,488800000.0
2006-03-17 00:00:00,74.532,74.812,74.531,74.793,402000000.0
2006-03-17 01:00:00,74.789,74.832,74.735,74.807,675000000.0
2006-03-17 02:00:00,74.808,74.827,74.527,74.561,687200000.0
2006-03-17 03:00:00,74.564,74.661,74.393,74.488,732400000.0
2006-03-17 04:00:00,74.507,74.526,74.375,74.429,669000000.0
2006-03-17 05:00:00,74.421,74.434,74.196,74.287,618000000.0
2006-03-17 06:00:00,74.291,74.392,74.177,74.19,663600000.0
2006-03-17 07:00:00,74.194,74.211,74.118,74.146,636000000.0
2006-03-17 08:00:00,74.144,74.144,73.924,74.034,676600000.0
2006-03-17 09:00:00,74.041,74.043,73.725,73.824,784200000.0
2006-03-17 10:00:00,73.818,74.014,73.8,73.937,753200000.0
2006-03-17 11:00:00,73.931,74.015,73.735,73.962,804000000.0
2006-03-17 12:00:00,73.988,74.093,73.919,73.938,783000000.0
2006-03-17 13:00:00,73.937,73.95,73.667,73.783,932400000.0
2006-03-17 14:00:00,73.778,73.889,73.605,73.647,1154400000.0
2006-03-17 15:00:00,73.661,73.674,73.076,73.224,1688000000.0
2006-03-17 16:00:00,73.229,73.465,73.172,73.461,2132800000.0
2006-03-17 17:00:00,73.459,73.592,73.361,73.581,2136600000.0
2006-03-17 18:00:00,73.559,73.559,73.092,73.438,1188400000.0
2006-03-17 19:00:00,73.443,73.524,73.366,73.463,942000000.0
2006-03-17 20:00:00,73.468,73.47,73.397,73.411,616200000.0
2006-03-17 21:00:00,73.414,73.466,73.345,73.39,604400000.0
2006-03-17 22:00:00,73.401,73.418,73.322,73.387,523000000.0
2006-03-17 23:00:00,73.4,73.473,73.334,73.445,373000000.0
2006-03-20 00:00:00,73.475,73.72,73.475,73.58,623600000.0
2006-03-20 01:00:00,73.596,73.605,73.126,73.405,737200000.0
2006-03-20 02:00:00,73.423,73.423,73.028,73.179,745200000.0
2006-03-20 03:00:00,73.188,73.305,73.127,73.191,748800000.0
2006-03-20 04:00:00,73.189,73.245,73.128,73.222,652000000.0
2006-03-20 05:00:00,73.216,73.274,73.065,73.137,563200000.0
2006-03-20 06:00:00,73.139,73.198,73.033,73.191,657400000.0
2006-03-20 07:00:00,73.201,73.385,73.187,73.382,650400000.0
2006-03-20 08:00:00,73.372,73.381,73.049,73.056,700600000.0
2006-03-20 09:00:00,73.036,73.103,72.736,72.9,782800000.0
2006-03-20 10:00:00,72.905,73.023,72.652,72.743,763400000.0
2006-03-20 11:00:00,72.744,72.769,72.407,72.478,801800000.0
2006-03-20 12:00:00,72.471,72.494,72.341,72.414,781200000.0
2006-03-20 13:00:00,72.418,72.676,72.333,72.65,947200000.0
2006-03-20 14:00:00,72.635,72.681,72.398,72.398,1198600000.0
2006-03-20 15:00:00,72.406,72.527,72.263,72.364,1667400000.0
2006-03-20 16:00:00,72.371,72.625,72.355,72.613,2093200000.0
2006-03-20 17:00:00,72.63,72.715,72.505,72.545,2144800000.0
2006-03-20 18:00:00,72.56,72.768,72.54,72.694,1921600000.0
2006-03-20 19:00:00,72.658,72.904,72.512,72.776,806200000.0
2006-03-20 20:00:00,72.775,72.83,72.603,72.688,809200000.0
2006-03-20 21:00:00,72.688,72.762,72.663,72.704,466600000.0
2006-03-20 22:00:00,72.704,72.709,72.604,72.675,490600000.0
2006-03-20 23:00:00,72.686,72.817,72.655,72.793,518200000.0
2006-03-21 00:00:00,72.795,72.835,72.548,72.574,387000000.0
2006-03-21 01:00:00,72.571,72.601,72.483,72.544,685600000.0
2006-03-21 02:00:00,72.562,72.767,72.408,72.738,633200000.0
2006-03-21 03:00:00,72.718,72.805,72.656,72.746,657800000.0
2006-03-21 04:00:00,72.748,73.062,72.702,73.047,671400000.0
2006-03-21 05:00:00,73.037,73.112,72.997,73.079,658000000.0
2006-03-21 06:00:00,73.086,73.102,72.859,72.955,684400000.0
2006-03-21 07:00:00,72.955,72.97,72.9,72.941,501800000.0
2006-03-21 08:00:00,72.939,73.049,72.905,72.996,716000000.0
2006-03-21 09:00:00,72.997,73.004,72.544,72.622,752400000.0
2006-03-21 10:00:00,72.643,72.672,72.384,72.503,761000000.0
2006-03-21 11:00:00,72.503,72.754,72.418,72.746,758800000.0
2006-03-21 12:00:00,72.756,72.94,72.659,72.74,731600000.0
2006-03-21 13:00:00,72.753,72.86,72.658,72.685,850000000.0
2006-03-21 14:00:00,72.688,72.722,72.624,72.624,1099600000.0
2006-03-21 15:00:00,72.629,72.726,72.387,72.685,1618400000.0
2006-03-21 16:00:00,72.679,72.952,72.623,72.952,2095400000.0
2006-03-21 17:00:00,72.957,73.009,72.732,72.792,2120400000.0
2006-03-21 18:00:00,72.784,72.921,72.759,72.916,1904400000.0
2006-03-21 19:00:00,72.923,72.984,72.852,72.977,963800000.0
2006-03-21 20:00:00,72.975,73.009,72.934,72.971,656800000.0
2006-03-21 21:00:00,72.969,72.999,72.895,72.952,515600000.0
2006-03-21 22:00:00,72.955,73.056,72.937,73.055,563000000.0
2006-03-21 23:00:00,73.078,73.079,72.966,73.031,527600000.0
2006-03-22 00:00:00,73.039,73.183,73.039,73.091,385400000.0
2006-03-22 01:00:00,73.085,73.166,72.986,73.135,711800000.0
2006-03-22 02:00:00,73.146,73.234,72.839,72.892,731200000.0
2006-03-22 03:00:00,72.899,72.949,72.779,72.871,661600000.0
2006-03-22 04:00:00,72.874,72.887,72.654,72.732,618400000.0
2006-03-22 05:00:00,72.733,72.79,72.454,72.541,641200000.0
2006-03-22 06:00:00,72.546,72.607,72.421,72.6,722400000.0
2006-03-22 07:00:00,72.611,72.742,72.475,72.739,721000000.0
2006-03-22 08:00:00,72.752,72.936,72.735,72.881,664000000.0
2006-03-22 09:00:00,72.9,72.9,72.673,72.776,743200000.0
2006-03-22 10:00:00,72.771,72.776,72.6,72.638,713400000.0
2006-03-22 11:00:00,72.643,72.712,72.511,72.704,681000000.0
2006-03-22 12:00:00,72.718,72.809,72.691,72.691,706600000.0
2006-03-22 13:00:00,72.68,72.758,72.586,72.686,883600000.0
2006-03-22 14:00:00,72.696,72.696,72.592,72.676,1134400000.0
2006-03-22 15:00:00,72.666,72.802,72.522,72.714,1613400000.0
2006-03-22 16:00:00,72.712,72.92,72.671,72.908,2077400000.0
2006-03-22 17:00:00,72.91,73.101,72.837,73.072,2131600000.0
2006-03-22 18:00:00,73.088,73.311,73.067,73.279,1972200000.0
2006-03-22 19:00:00,73.267,73.267,73.037,73.083,922000000.0
2006-03-22 20:00:00,73.084,73.175,73.034,73.17,574200000.0
2006-03-22 21:00:00,73.156,73.217,73.048,73.173,524400000.0
2006-03-22 22:00:00,73.175,73.205,73.094,73.171,510800000.0
2006-03-22 23:00:00,73.176,73.247,73.123,73.231,387000000.0
2006-03-23 00:00:00,73.24,73.268,73.037,73.146,466200000.0
2006-03-23 01:00:00,73.108,73.48,73.085,73.398,767800000.0
2006-03-23 02:00:00,73.41,73.515,72.998,73.01,744000000.0
2006-03-23 03:00:00,73.018,73.128,72.776,72.986,729200000.0
2006-03-23 04:00:00,72.988,73.075,72.944,73.027,584800000.0
2006-03-23 05:00:00,73.042,73.12,72.919,72.972,699800000.0
2006-03-23 06:00:00,72.983,73.095,72.848,73.051,646600000.0
2006-03-23 07:00:00,73.051,73.32,73.026,73.251,748600000.0
2006-03-23 08:00:00,73.263,73.279,73.056,73.11,750800000.0
2006-03-23 09:00:00,73.127,73.228,73.013,73.171,768000000.0
2006-03-23 10:00:00,73.184,73.435,73.145,73.384,750400000.0
2006-03-23 11:00:00,73.374,73.518,73.344,73.489,722400000.0
2006-03-23 12:00:00,73.494,73.628,73.447,73.594,705000000.0
2006-03-23 13:00:00,73.602,73.602,73.452,73.549,920200000.0
2006-03-23 14:00:00,73.536,73.612,73.514,73.529,1139000000.0
2006-03-23 15:00:00,73.521,73.538,73.325,73.339,1465200000.0
2006-03-23 16:00:00,73.338,73.361,73.087,73.191,1952400000.0
2006-03-23 17:00:00,73.207,73.51,73.2,73.271,2131400000.0
2006-03-23 18:00:00,73.266,73.412,73.226,73.363,1953000000.0
2006-03-23 19:00:00,73.359,73.476,73.303,73.358,931000000.0
2006-03-23 20:00:00,73.36,73.374,73.276,73.359,562000000.0
2006-03-23 21:00:00,73.364,73.544,73.358,73.518,623800000.0
2006-03-23 22:00:00,73.527,73.527,73.437,73.491,445200000.0
2006-03-23 23:00:00,73.501,73.536,73.42,73.471,232400000.0
2006-03-24 00:00:00,73.494,73.651,72.665,72.682,393200000.0
2006-03-24 01:00:00,72.688,72.723,72.451,72.578,771200000.0
2006-03-24 02:00:00,72.582,72.646,72.289,72.567,768200000.0
2006-03-24 03:00:00,72.555,72.716,72.42,72.489,736800000.0
2006-03-24 04:00:00,72.498,72.506,72.345,72.441,643600000.0
2006-03-24 05:00:00,72.442,72.601,72.438,72.577,664200000.0
2006-03-24 06:00:00,72.575,72.579,72.483,72.55,619400000.0
2006-03-24 07:00:00,72.566,72.613,72.453,72.493,654200000.0
2006-03-24 08:00:00,72.479,72.727,72.473,72.641,677600000.0
2006-03-24 09:00:00,72.648,72.649,72.148,72.252,776200000.0
2006-03-24 10:00:00,72.254,72.291,71.928,72.184,761400000.0
2006-03-24 11:00:00,72.199,72.446,72.185,72.32,791600000.0
2006-03-24 12:00:00,72.321,72.321,72.099,72.157,785800000.0
2006-03-24 13:00:00,72.155,72.161,71.877,72.099,1001600000.0
2006-03-24 14:00:00,72.09,72.3,72.016,72.282,1191800000.0
2006-03-24 15:00:00,72.28,72.356,72.19,72.268,1668000000.0
2006-03-24 16:00:00,72.258,72.474,72.125,72.196,2043600000.0
2006-03-24 17:00:00,72.188,72.188,71.908,72.043,2147200000.0
2006-03-24 18:00:00,72.036,72.047,71.887,71.887,1919800000.0
2006-03-24 19:00:00,71.876,71.938,71.816,71.883,879800000.0
2006-03-24 20:00:00,71.885,71.898,71.833,71.89,602200000.0
2006-03-24 21:00:00,71.899,71.942,71.818,71.896,451800000.0
2006-03-24 22:00:00,71.915,71.919,71.837,71.879,429800000.0
2006-03-24 23:00:00,71.878,71.892,71.803,71.86,486000000.0
2006-03-27 00:00:00,71.871,71.9,71.459,71.598,598800000.0
2006-03-27 01:00:00,71.598,71.835,71.496,71.832,733000000.0
2006-03-27 02:00:00,71.847,71.866,71.03,71.108,721800000.0
2006-03-27 03:00:00,71.098,71.098,70.775,70.855,762200000.0
2006-03-27 04:00:00,70.873,70.914,70.708,70.808,679000000.0
2006-03-27 05:00:00,70.793,70.972,70.746,70.941,725400000.0
2006-03-27 06:00:00,70.946,70.995,70.856,70.884,626800000.0
2006-03-27 07:00:00,70.893,70.917,70.703,70.703,695600000.0
2006-03-27 08:00:00,70.688,70.844,70.542,70.828,746800000.0
2006-03-27 09:00:00,70.831,70.853,70.531,70.747,769800000.0
2006-03-27 10:00:00,70.761,70.829,70.686,70.686,598600000.0
2006-03-27 11:00:00,70.693,70.952,70.673,70.891,709800000.0
2006-03-27 12:00:00,70.896,71.028,70.896,70.938,668000000.0
2006-03-27 13:00:00,70.944,70.986,70.782,70.797,756600000.0
2006-03-27 14:00:00,70.802,70.973,70.791,70.877,1131000000.0
2006-03-27 15:00:00,70.883,70.888,70.645,70.7,1599200000.0
2006-03-27 16:00:00,70.699,70.764,70.519,70.564,1985000000.0
2006-03-27 17:00:00,70.589,70.827,70.589,70.648,2048400000.0
2006-03-27 18:00:00,70.637,70.709,70.62,70.65,1757000000.0
2006-03-27 19:00:00,70.649,70.666,70.555,70.57,855400000.0
2006-03-27 20:00:00,70.572,70.625,70.524,70.62,571400000.0
2006-03-27 21:00:00,70.628,70.664,70.594,70.644,426400000.0
2006-03-27 22:00:00,70.65,70.728,70.595,70.699,457400000.0
2006-03-27 23:00:00,70.693,70.698,70.623,70.669,362400000.0
2006-03-28 00:00:00,70.669,70.714,70.643,70.694,322400000.0
2006-03-28 01:00:00,70.691,70.759,70.629,70.72,758400000.0
2006-03-28 02:00:00,70.724,70.724,70.436,70.597,727200000.0
2006-03-28 03:00:00,70.606,70.98,70.517,70.823,777400000.0
2006-03-28 04:00:00,70.826,70.898,70.726,70.83,640200000.0
2006-03-28 05:00:00,70.816,71.309,70.732,71.194,687800000.0
2006-03-28 06:00:00,71.207,71.515,71.174,71.473,756200000.0
2006-03-28 07:00:00,71.457,71.457,71.306,71.331,728400000.0
2006-03-28 08:00:00,71.363,71.516,71.292,71.437,735600000.0
2006-03-28 09:00:00,71.427,71.485,71.196,71.293,734600000.0
2006-03-28 10:00:00,71.276,71.359,71.16,71.221,741400000.0
2006-03-28 11:00:00,71.233,71.243,71.053,71.216,786000000.0
2006-03-28 12:00:00,71.219,71.246,71.018,71.129,756600000.0
2006-03-28 13:00:00,71.116,71.263,71.074,71.244,821600000.0
2006-03-28 14:00:00,71.242,71.374,71.213,71.366,1119600000.0
2006-03-28 15:00:00,71.36,71.36,71.014,71.014,1615000000.0
2006-03-28 16:00:00,70.985,70.995,70.745,70.83,1986400000.0
2006-03-28 17:00:00,70.838,71.029,70.781,70.801,2136600000.0
2006-03-28 18:00:00,70.811,70.92,70.7,70.749,1853000000.0
2006-03-28 19:00:00,70.754,71.017,70.75,70.938,929200000.0
2006-03-28 20:00:00,70.935,71.014,70.882,70.988,493200000.0
2006-03-28 21:00:00,70.991,71.444,70.951,71.397,719600000.0
2006-03-28 22:00:00,71.409,71.409,71.304,71.351,576800000.0
2006-03-28 23:00:00,71.358,71.439,71.322,71.381,450000000.0
2006-03-29 00:00:00,71.369,71.369,71.122,71.128,386600000.0
2006-03-29 01:00:00,71.128,71.242,71.087,71.172,780000000.0
2006-03-29 02:00:00,71.186,71.215,70.962,71.153,686000000.0
2006-03-29 03:00:00,71.164,71.186,70.881,70.884,725000000.0
2006-03-29 04:00:00,70.884,70.896,70.723,70.723,653000000.0
2006-03-29 05:00:00,70.7,70.778,70.568,70.641,639400000.0
2006-03-29 06:00:00,70.663,70.679,70.556,70.63,693400000.0
2006-03-29 07:00:00,70.625,70.697,70.58,70.667,689600000.0
2006-03-29 08:00:00,70.666,70.77,70.593,70.678,742800000.0
2006-03-29 09:00:00,70.687,70.726,70.512,70.642,706800000.0
2006-03-29 10:00:00,70.642,70.77,70.607,70.748,671800000.0
2006-03-29 11:00:00,70.757,71.053,70.752,71.033,753600000.0
2006-03-29 12:00:00,71.032,71.21,70.916,70.963,726400000.0
2006-03-29 13:00:00,70.969,71.189,70.964,71.089,854400000.0
2006-03-29 14:00:00,71.089,71.092,70.968,70.999,1124000000.0
2006-03-29 15:00:00,70.996,71.098,70.93,71.068,1615600000.0
2006-03-29 16:00:00,71.056,71.179,70.901,70.994,2087200000.0
2006-03-29 17:00:00,70.981,71.246,70.968,71.075,2144400000.0
2006-03-29 18:00:00,71.073,71.148,70.976,71.048,1924800000.0
2006-03-29 19:00:00,71.044,71.149,70.999,71.015,899000000.0
2006-03-29 20:00:00,71.011,71.179,70.949,71.149,751400000.0
2006-03-29 21:00:00,71.152,71.236,71.093,71.199,536400000.0
2006-03-29 22:00:00,71.206,71.226,71.131,71.131,395200000.0
2006-03-29 23:00:00,71.14,71.192,71.116,71.192,482000000.0
2006-03-30 00:00:00,71.189,71.214,71.052,71.21,342200000.0
2006-03-30 01:00:00,71.214,71.473,71.158,71.442,676800000.0
2006-03-30 02:00:00,71.45,71.677,71.445,71.517,730000000.0
2006-03-30 03:00:00,71.512,71.565,71.408,71.492,688800000.0
2006-03-30 04:00:00,71.503,71.704,71.488,71.593,654000000.0
2006-03-30 05:00:00,71.587,71.612,71.413,71.496,649400000.0
2006-03-30 06:00:00,71.514,71.516,71.401,71.446,669600000.0
2006-03-30 07:00:00,71.444,71.532,71.388,71.389,719200000.0
2006-03-30 08:00:00,71.389,71.396,71.128,71.216,742600000.0
2006-03-30 09:00:00,71.212,71.454,71.149,71.393,771000000.0
2006-03-30 10:00:00,71.396,71.571,71.363,71.523,727400000.0
2006-03-30 11:00:00,71.524,71.536,71.326,71.38,767600000.0
2006-03-30 12:00:00,71.378,71.574,71.373,71.491,681800000.0
2006-03-30 13:00:00,71.477,71.586,71.354,71.571,807800000.0
2006-03-30 14:00:00,71.573,71.637,71.443,71.473,1171600000.0
2006-03-30 15:00:00,71.512,71.808,71.479,71.769,1647000000.0
2006-03-30 16:00:00,71.762,71.798,71.411,71.553,2077800000.0
2006-03-30 17:00:00,71.569,71.635,71.494,71.612,2138400000.0
2006-03-30 18:00:00,71.608,71.708,71.471,71.623,1964200000.0
2006-03-30 19:00:00,71.617,71.743,71.552,71.743,781000000.0
2006-03-30 20:00:00,71.75,71.756,71.642,71.67,647600000.0
2006-03-30 21:00:00,71.664,71.669,71.537,71.612,524000000.0
2006-03-30 22:00:00,71.62,71.648,71.538,71.63,513800000.0
2006-03-30 23:00:00,71.629,71.648,71.529,71.633,435200000.0
2006-03-31 00:00:00,71.641,72.016,71.641,71.937,372000000.0
2006-03-31 01:00:00,71.933,72.051,71.836,71.864,712200000.0
2006-03-31 02:00:00,71.878,72.013,71.667,71.757,741400000.0
2006-03-31 03:00:00,71.804,72.04,71.68,71.949,739400000.0
2006-03-31 04:00:00,71.953,71.989,71.744,71.824,636200000.0
2006-03-31 05:00:00,71.817,71.904,71.786,71.879,610400000.0
2006-03-31 06:00:00,71.888,71.9,71.769,71.79,632600000.0
2006-03-31 07:00:00,71.783,71.814,71.677,71.76,641000000.0
2006-03-31 08:00:00,71.765,71.919,71.707,71.824,736200000.0
2006-03-31 09:00:00,71.83,72.038,71.69,72.025,729800000.0
2006-03-31 10:00:00,72.024,72.06,71.876,71.937,715200000.0
2006-03-31 11:00:00,71.919,72.058,71.739,72.033,805400000.0
2006-03-31 12:00:00,72.053,72.105,71.978,72.051,786800000.0
2006-03-31 13:00:00,72.053,72.129,71.92,72.018,901200000.0
2006-03-31 14:00:00,72.018,72.041,71.843,71.993,1230800000.0
2006-03-31 15:00:00,72.007,72.141,71.885,72.048,1673800000.0
2006-03-31 16:00:00,72.039,72.054,71.814,72.033,2136000000.0
2006-03-31 17:00:00,72.063,72.242,72.025,72.235,2138000000.0
2006-03-31 18:00:00,72.232,72.417,72.159,72.368,1873800000.0
2006-03-31 19:00:00,72.37,72.497,72.364,72.455,886000000.0
2006-03-31 20:00:00,72.46,72.526,72.452,72.509,429800000.0
2006-03-31 21:00:00,72.504,72.513,72.351,72.488,528800000.0
2006-03-31 22:00:00,72.503,72.534,72.473,72.49,529600000.0
2006-03-31 23:00:00,72.497,72.55,72.411,72.541,467800000.0
2006-04-02 23:00:00,72.526,72.526,72.27,72.301,65600000.0
2006-04-03 00:00:00,72.303,72.377,72.275,72.356,643400000.0
2006-04-03 01:00:00,72.36,72.515,72.257,72.512,725000000.0
2006-04-03 02:00:00,72.524,72.851,72.354,72.71,755400000.0
2006-04-03 03:00:00,72.692,72.692,72.442,72.448,750000000.0
2006-04-03 04:00:00,72.457,72.74,72.447,72.733,571400000.0
2006-04-03 05:00:00,72.732,72.773,72.597,72.694,654200000.0
2006-04-03 06:00:00,72.699,72.969,72.666,72.851,752200000.0
2006-04-03 07:00:00,72.859,72.866,72.657,72.737,680600000.0
2006-04-03 08:00:00,72.738,72.797,72.639,72.673,704800000.0
2006-04-03 09:00:00,72.669,72.756,72.568,72.687,750800000.0
2006-04-03 10:00:00,72.701,72.84,72.651,72.737,751800000.0
2006-04-03 11:00:00,72.724,72.847,72.691,72.691,730800000.0
2006-04-03 12:00:00,72.697,72.787,72.607,72.709,710800000.0
2006-04-03 13:00:00,72.711,72.824,72.703,72.796,987400000.0
2006-04-03 14:00:00,72.792,72.812,72.441,72.487,1218800000.0
2006-04-03 15:00:00,72.501,72.574,72.338,72.355,1524400000.0
2006-04-03 16:00:00,72.341,72.432,72.285,72.417,2134200000.0
2006-04-03 17:00:00,72.432,72.457,72.232,72.374,2152200000.0
2006-04-03 18:00:00,72.389,72.454,72.338,72.345,1803200000.0
2006-04-03 19:00:00,72.296,72.3,71.801,71.873,987000000.0
2006-04-03 20:00:00,71.862,71.866,71.691,71.695,840000000.0
2006-04-03 21:00:00,71.676,71.702,71.587,71.692,404800000.0
2006-04-03 22:00:00,71.691,71.703,71.61,71.676,355400000.0
2006-04-03 23:00:00,71.677,71.714,71.596,71.705,328400000.0
2006-04-04 00:00:00,71.696,71.735,71.275,71.328,583400000.0
2006-04-04 01:00:00,71.315,71.43,71.113,71.423,804600000.0
2006-04-04 02:00:00,71.438,71.485,71.21,71.304,765600000.0
2006-04-04 03:00:00,71.306,71.318,71.034,71.078,747400000.0
2006-04-04 04:00:00,71.064,71.13,71.007,71.094,659400000.0
2006-04-04 05:00:00,71.09,71.19,70.943,71.032,701000000.0
2006-04-04 06:00:00,71.046,71.105,70.85,71.098,703800000.0
2006-04-04 07:00:00,71.098,71.23,71.064,71.218,639600000.0
2006-04-04 08:00:00,71.212,71.212,71.009,71.032,702800000.0
2006-04-04 09:00:00,71.024,71.099,70.621,70.716,795600000.0
2006-04-04 10:00:00,70.722,70.797,70.632,70.75,735000000.0
2006-04-04 11:00:00,70.767,71.071,70.677,71.068,793200000.0
2006-04-04 12:00:00,71.05,71.238,70.965,71.234,728200000.0
2006-04-04 13:00:00,71.239,71.504,71.232,71.445,993800000.0
2006-04-04 14:00:00,71.45,71.574,71.331,71.526,1253000000.0
2006-04-04 15:00:00,71.513,71.784,71.426,71.427,1681200000.0
2006-04-04 16:00:00,71.421,71.657,71.334,71.449,2133200000.0
2006-04-04 17:00:00,71.455,71.578,71.331,71.36,2105800000.0
2006-04-04 18:00:00,71.371,71.465,71.279,71.43,1819200000.0
2006-04-04 19:00:00,71.388,71.49,71.37,71.462,758600000.0
2006-04-04 20:00:00,71.456,71.502,71.248,71.265,816800000.0
2006-04-04 21:00:00,71.271,71.3,71.257,71.283,339000000.0
2006-04-04 22:00:00,71.285,71.345,71.27,71.34,390800000.0
2006-04-04 23:00:00,71.339,71.56,71.339,71.541,258800000.0
2006-04-05 00:00:00,71.539,71.71,71.364,71.443,690000000.0
2006-04-05 01:00:00,71.45,71.704,71.418,71.665,758000000.0
2006-04-05 02:00:00,71.68,71.741,71.549,71.711,685600000.0
2006-04-05 03:00:00,71.689,71.761,71.362,71.45,744800000.0
2006-04-05 04:00:00,71.451,71.505,71.332,71.436,604400000.0
2006-04-05 05:00:00,71.428,71.45,71.26,71.34,688400000.0
2006-04-05 06:00:00,71.354,71.398,71.247,71.386,701600000.0
2006-04-05 07:00:00,71.39,71.549,71.378,71.455,772000000.0
2006-04-05 08:00:00,71.453,71.617,71.373,71.552,727000000.0
2006-04-05 09:00:00,71.551,71.689,71.419,71.541,791400000.0
2006-04-05 10:00:00,71.554,71.632,71.389,71.607,747400000.0
2006-04-05 11:00:00,71.613,71.834,71.598,71.739,755600000.0
2006-04-05 12:00:00,71.749,71.88,71.739,71.824,749200000.0
2006-04-05 13:00:00,71.829,71.989,71.777,71.844,937600000.0
2006-04-05 14:00:00,71.857,72.128,71.85,72.065,1161000000.0
2006-04-05 15:00:00,72.074,72.224,72.014,72.182,1674000000.0
2006-04-05 16:00:00,72.189,72.266,72.088,72.16,2086200000.0
2006-04-05 17:00:00,72.152,72.218,72.08,72.135,2136600000.0
2006-04-05 18:00:00,72.138,72.238,72.113,72.185,1582200000.0
2006-04-05 19:00:00,72.187,72.225,72.145,72.16,825200000.0
2006-04-05 20:00:00,72.157,72.234,72.134,72.161,736800000.0
2006-04-05 21:00:00,72.164,72.235,72.087,72.183,467200000.0
2006-04-05 22:00:00,72.188,72.207,72.156,72.202,465800000.0
2006-04-05 23:00:00,72.203,72.296,72.134,72.2,280000000.0
2006-04-06 00:00:00,72.201,72.201,72.101,72.114,485200000.0
2006-04-06 01:00:00,72.116,72.224,72.11,72.224,713000000.0
2006-04-06 02:00:00,72.211,72.279,72.092,72.206,693600000.0
2006-04-06 03:00:00,72.206,72.231,71.996,72.04,736600000.0
2006-04-06 04:00:00,72.042,72.155,71.99,72.046,641800000.0
2006-04-06 05:00:00,72.024,72.14,71.984,72.086,613200000.0
2006-04-06 06:00:00,72.094,72.172,72.014,72.079,607200000.0
2006-04-06 07:00:00,72.083,72.165,72.023,72.065,666800000.0
2006-04-06 08:00:00,72.08,72.296,72.012,72.226,712000000.0
2006-04-06 09:00:00,72.226,72.611,72.226,72.388,795000000.0
2006-04-06 10:00:00,72.383,72.421,72.187,72.268,742600000.0
2006-04-06 11:00:00,72.29,72.317,72.128,72.29,790600000.0
2006-04-06 12:00:00,72.279,72.296,71.899,72.021,789800000.0
2006-04-06 13:00:00,72.011,72.313,71.961,72.295,956400000.0
2006-04-06 14:00:00,72.298,72.392,72.212,72.285,1252800000.0
2006-04-06 15:00:00,72.28,72.518,72.25,72.25,1677200000.0
2006-04-06 16:00:00,72.231,72.387,72.081,72.378,2059800000.0
2006-04-06 17:00:00,72.379,72.432,72.234,72.295,2088600000.0
2006-04-06 18:00:00,72.306,72.312,72.134,72.168,1738000000.0
2006-04-06 19:00:00,72.17,72.238,72.05,72.068,883200000.0
2006-04-06 20:00:00,72.075,72.188,72.075,72.116,707800000.0
2006-04-06 21:00:00,72.117,72.153,72.029,72.087,487600000.0
2006-04-06 22:00:00,72.095,72.161,72.083,72.161,311200000.0
2006-04-06 23:00:00,72.175,72.262,72.128,72.182,224400000.0
2006-04-07 00:00:00,72.197,72.237,72.168,72.182,426400000.0
2006-04-07 01:00:00,72.18,72.192,71.938,71.975,699600000.0
2006-04-07 02:00:00,71.999,72.067,71.925,72.063,770200000.0
2006-04-07 03:00:00,72.077,72.152,71.958,72.009,688800000.0
2006-04-07 04:00:00,72.012,72.055,71.943,71.981,609200000.0
2006-04-07 05:00:00,71.965,72.118,71.965,72.106,622200000.0
2006-04-07 06:00:00,72.114,72.231,72.078,72.196,690800000.0
2006-04-07 07:00:00,72.196,72.233,72.166,72.228,539000000.0
2006-04-07 08:00:00,72.235,72.289,72.124,72.196,665800000.0
2006-04-07 09:00:00,72.2,72.275,72.023,72.1,782400000.0
2006-04-07 10:00:00,72.084,72.357,72.071,72.172,679200000.0
2006-04-07 11:00:00,72.177,72.204,72.041,72.134,695800000.0
2006-04-07 12:00:00,72.152,72.373,72.099,72.343,774000000.0
2006-04-07 13:00:00,72.341,72.395,72.212,72.37,881000000.0
2006-04-07 14:00:00,72.369,72.465,71.975,72.363,1255000000.0
2006-04-07 15:00:00,72.37,72.39,71.858,71.988,1661400000.0
2006-04-07 16:00:00,71.985,72.0,71.772,71.943,2136000000.0
2006-04-07 17:00:00,71.94,72.177,71.895,72.16,2144000000.0
2006-04-07 18:00:00,72.17,72.303,72.117,72.202,1782800000.0
2006-04-07 19:00:00,72.196,72.365,72.188,72.254,834600000.0
2006-04-07 20:00:00,72.249,72.249,72.01,72.017,651800000.0
2006-04-07 21:00:00,72.033,72.055,71.909,72.003,430600000.0
2006-04-07 22:00:00,72.007,72.027,71.983,72.012,441800000.0
2006-04-09 23:00:00,72.01,72.01,71.911,71.944,185600000.0
2006-04-10 00:00:00,71.918,71.952,71.755,71.915,654400000.0
2006-04-10 01:00:00,71.918,71.93,71.678,71.739,728800000.0
2006-04-10 02:00:00,71.746,71.979,71.734,71.877,713200000.0
2006-04-10 03:00:00,71.866,71.921,71.776,71.855,685600000.0
2006-04-10 04:00:00,71.863,71.923,71.775,71.882,545600000.0
2006-04-10 05:00:00,71.865,72.052,71.863,72.043,589400000.0
2006-04-10 06:00:00,72.049,72.169,71.965,72.128,640200000.0
2006-04-10 07:00:00,72.126,72.126,72.004,72.069,596600000.0
2006-04-10 08:00:00,72.083,72.134,71.858,71.95,741600000.0
2006-04-10 09:00:00,71.954,72.096,71.92,72.034,765400000.0
2006-04-10 10:00:00,72.043,72.132,71.933,72.025,718400000.0
2006-04-10 11:00:00,72.026,72.099,71.958,72.045,661200000.0
2006-04-10 12:00:00,72.05,72.08,72.007,72.032,659800000.0
2006-04-10 13:00:00,72.036,72.048,71.903,71.927,895400000.0
2006-04-10 14:00:00,71.926,72.057,71.884,71.957,1241800000.0
2006-04-10 15:00:00,71.952,71.964,71.746,71.924,1621800000.0
2006-04-10 16:00:00,71.944,72.032,71.909,71.909,2078800000.0
2006-04-10 17:00:00,71.923,72.163,71.922,72.132,1953800000.0
2006-04-10 18:00:00,72.146,72.212,72.047,72.05,1653400000.0
2006-04-10 19:00:00,72.042,72.132,72.013,72.108,873200000.0
2006-04-10 20:00:00,72.109,72.16,72.086,72.134,623200000.0
2006-04-10 21:00:00,72.138,72.14,71.989,72.041,442600000.0
2006-04-10 22:00:00,72.047,72.059,72.0,72.003,368800000.0
2006-04-10 23:00:00,72.001,72.218,71.92,72.184,200000000.0
2006-04-11 00:00:00,72.172,72.172,71.932,71.941,570400000.0
2006-04-11 01:00:00,71.911,72.127,71.846,72.063,667600000.0
2006-04-11 02:00:00,72.086,72.123,71.849,71.966,688400000.0
2006-04-11 03:00:00,71.982,72.008,71.773,71.874,704200000.0
2006-04-11 04:00:00,71.884,72.057,71.868,72.054,582800000.0
2006-04-11 05:00:00,72.037,72.112,71.903,72.038,496600000.0
2006-04-11 06:00:00,72.042,72.242,72.033,72.148,693400000.0
2006-04-11 07:00:00,72.138,72.349,72.118,72.316,662400000.0
2006-04-11 08:00:00,72.311,72.456,72.193,72.284,777200000.0
2006-04-11 09:00:00,72.288,72.398,72.216,72.23,718800000.0
2006-04-11 10:00:00,72.232,72.374,72.223,72.353,689200000.0
2006-04-11 11:00:00,72.352,72.43,72.288,72.388,691800000.0
2006-04-11 12:00:00,72.383,72.439,72.19,72.3,736200000.0
2006-04-11 13:00:00,72.282,72.436,72.266,72.362,913800000.0
2006-04-11 14:00:00,72.336,72.486,72.295,72.456,1256000000.0
2006-04-11 15:00:00,72.459,72.49,72.223,72.289,1622400000.0
2006-04-11 16:00:00,72.299,72.383,72.244,72.373,2107600000.0
2006-04-11 17:00:00,72.388,72.393,72.296,72.353,2042800000.0
2006-04-11 18:00:00,72.345,72.41,72.275,72.309,1812800000.0
2006-04-11 19:00:00,72.311,72.402,72.305,72.371,687600000.0
2006-04-11 20:00:00,72.373,72.383,72.261,72.34,757400000.0
2006-04-11 21:00:00,72.343,72.361,72.221,72.221,541200000.0
2006-04-11 22:00:00,72.232,72.262,72.153,72.255,492200000.0
2006-04-11 23:00:00,72.265,72.348,72.265,72.345,204800000.0
2006-04-12 00:00:00,72.342,72.443,72.27,72.365,617200000.0
2006-04-12 01:00:00,72.361,72.368,72.257,72.321,745400000.0
2006-04-12 02:00:00,72.328,72.543,72.251,72.361,716600000.0
2006-04-12 03:00:00,72.362,72.61,72.261,72.587,752000000.0
2006-04-12 04:00:00,72.591,72.64,72.511,72.597,526600000.0
2006-04-12 05:00:00,72.586,72.75,72.586,72.675,659600000.0
2006-04-12 06:00:00,72.68,72.697,72.542,72.652,574400000.0
2006-04-12 07:00:00,72.658,72.82,72.653,72.806,669200000.0
2006-04-12 08:00:00,72.81,72.81,72.649,72.671,733600000.0
2006-04-12 09:00:00,72.672,72.813,72.541,72.805,767400000.0
2006-04-12 10:00:00,72.819,72.884,72.738,72.781,756600000.0
2006-04-12 11:00:00,72.787,72.837,72.584,72.636,764800000.0
2006-04-12 12:00:00,72.644,72.665,72.549,72.604,705200000.0
2006-04-12 13:00:00,72.6,72.622,72.518,72.541,914200000.0
2006-04-12 14:00:00,72.543,72.721,72.533,72.599,1252800000.0
2006-04-12 15:00:00,72.599,72.747,72.521,72.736,1638400000.0
2006-04-12 16:00:00,72.71,72.895,72.699,72.895,1873600000.0
2006-04-12 17:00:00,72.882,72.937,72.742,72.798,1872000000.0
2006-04-12 18:00:00,72.77,72.918,72.725,72.861,1681200000.0
2006-04-12 19:00:00,72.87,72.924,72.837,72.86,824800000.0
2006-04-12 20:00:00,72.857,72.942,72.853,72.937,654000000.0
2006-04-12 21:00:00,72.942,72.955,72.839,72.927,412600000.0
2006-04-12 22:00:00,72.92,72.926,72.861,72.92,462400000.0
2006-04-12 23:00:00,72.921,73.054,72.883,73.039,198400000.0
2006-04-13 00:00:00,73.045,73.902,72.998,73.902,664200000.0
2006-04-13 01:00:00,73.896,73.947,73.629,73.811,790800000.0
2006-04-13 02:00:00,73.839,74.067,73.75,73.842,766000000.0
2006-04-13 03:00:00,73.823,73.871,73.684,73.751,759000000.0
2006-04-13 04:00:00,73.751,73.95,73.695,73.802,586400000.0
2006-04-13 05:00:00,73.785,73.819,73.656,73.752,662200000.0
2006-04-13 06:00:00,73.763,73.763,73.628,73.729,625000000.0
2006-04-13 07:00:00,73.721,73.815,73.636,73.727,705000000.0
2006-04-13 08:00:00,73.729,73.848,73.533,73.583,746000000.0
2006-04-13 09:00:00,73.589,73.729,73.509,73.676,767200000.0
2006-04-13 10:00:00,73.683,73.83,73.598,73.741,698400000.0
2006-04-13 11:00:00,73.743,73.781,73.497,73.551,700400000.0
2006-04-13 12:00:00,73.561,73.619,73.417,73.508,734600000.0
2006-04-13 13:00:00,73.511,73.554,72.944,73.054,895000000.0
2006-04-13 14:00:00,73.091,73.264,73.067,73.179,1236400000.0
2006-04-13 15:00:00,73.173,73.28,73.101,73.258,1669200000.0
2006-04-13 16:00:00,73.262,73.429,73.18,73.223,2134800000.0
2006-04-13 17:00:00,73.216,73.462,73.203,73.454,2052800000.0
2006-04-13 18:00:00,73.459,73.476,73.338,73.378,1577000000.0
2006-04-13 19:00:00,73.354,73.506,73.288,73.298,850600000.0
2006-04-13 20:00:00,73.291,73.291,73.074,73.074,555400000.0
2006-04-13 21:00:00,73.079,73.13,72.984,73.09,311400000.0
2006-04-13 22:00:00,73.107,73.16,73.033,73.159,421400000.0
2006-04-13 23:00:00,73.148,73.362,73.138,73.329,142400000.0
2006-04-14 00:00:00,73.328,73.393,73.233,73.357,400400000.0
2006-04-14 01:00:00,73.354,73.414,73.32,73.365,555000000.0
2006-04-14 02:00:00,73.374,73.452,73.249,73.318,691000000.0
2006-04-14 03:00:00,73.306,73.363,73.203,73.344,564600000.0
2006-04-14 04:00:00,73.337,73.344,73.251,73.326,218000000.0
2006-04-14 05:00:00,73.31,73.377,73.296,73.343,334000000.0
2006-04-14 06:00:00,73.321,73.338,73.176,73.235,524600000.0
2006-04-14 07:00:00,73.238,73.322,73.23,73.245,494600000.0
2006-04-14 08:00:00,73.243,73.291,73.211,73.255,559200000.0
2006-04-14 09:00:00,73.256,73.256,72.983,73.057,542800000.0
2006-04-14 10:00:00,73.051,73.182,73.046,73.153,535400000.0
2006-04-14 11:00:00,73.157,73.295,73.118,73.263,381800000.0
2006-04-14 12:00:00,73.271,73.295,73.126,73.229,396600000.0
2006-04-14 13:00:00,73.23,73.315,73.207,73.292,460400000.0
2006-04-14 14:00:00,73.29,73.305,73.27,73.305,359400000.0
2006-04-14 15:00:00,73.319,73.377,73.271,73.35,861000000.0
2006-04-14 16:00:00,73.342,73.395,73.336,73.386,878000000.0
2006-04-14 17:00:00,73.392,73.422,73.18,73.18,1121600000.0
2006-04-14 18:00:00,73.157,73.265,73.148,73.26,944000000.0
2006-04-14 19:00:00,73.254,73.326,73.229,73.252,470000000.0
2006-04-14 20:00:00,73.246,73.281,73.23,73.27,161000000.0
2006-04-14 21:00:00,73.278,73.278,73.248,73.264,162000000.0
2006-04-14 22:00:00,73.259,73.278,73.231,73.278,171200000.0
2006-04-16 23:00:00,73.263,73.263,73.092,73.102,54400000.0
2006-04-17 00:00:00,73.146,73.181,73.016,73.146,572600000.0
2006-04-17 01:00:00,73.144,73.168,73.094,73.134,497400000.0
2006-04-17 02:00:00,73.143,73.239,72.966,73.239,713600000.0
2006-04-17 03:00:00,73.256,73.368,73.19,73.339,718600000.0
2006-04-17 04:00:00,73.345,73.46,73.254,73.455,569800000.0
2006-04-17 05:00:00,73.443,73.467,73.33,73.399,606800000.0
2006-04-17 06:00:00,73.401,73.486,73.34,73.482,367600000.0
2006-04-17 07:00:00,73.488,73.493,73.425,73.437,388200000.0
2006-04-17 08:00:00,73.441,73.491,73.422,73.487,580000000.0
2006-04-17 09:00:00,73.512,73.569,73.368,73.466,569000000.0
2006-04-17 10:00:00,73.444,73.469,73.288,73.368,527800000.0
2006-04-17 11:00:00,73.372,73.446,73.336,73.428,618000000.0
2006-04-17 12:00:00,73.426,73.524,73.374,73.397,549200000.0
2006-04-17 13:00:00,73.404,73.426,73.246,73.361,807000000.0
2006-04-17 14:00:00,73.362,73.379,73.061,73.181,1268200000.0
2006-04-17 15:00:00,73.138,73.229,72.985,73.173,1570600000.0
2006-04-17 16:00:00,73.167,73.328,73.12,73.328,1943000000.0
2006-04-17 17:00:00,73.341,73.441,73.328,73.416,2002000000.0
2006-04-17 18:00:00,73.415,73.519,73.405,73.468,1741600000.0
2006-04-17 19:00:00,73.466,73.481,73.371,73.378,771000000.0
2006-04-17 20:00:00,73.374,73.458,73.351,73.453,712600000.0
2006-04-17 21:00:00,73.467,73.478,73.424,73.45,406600000.0
2006-04-17 22:00:00,73.459,73.465,73.412,73.441,373200000.0
2006-04-17 23:00:00,73.4,73.466,73.332,73.396,342800000.0
2006-04-18 00:00:00,73.34,73.479,73.34,73.473,535200000.0
2006-04-18 01:00:00,73.484,73.683,73.468,73.598,692000000.0
2006-04-18 02:00:00,73.625,73.756,73.596,73.697,665400000.0
2006-04-18 03:00:00,73.683,73.841,73.595,73.786,737200000.0
2006-04-18 04:00:00,73.789,73.861,73.739,73.809,641000000.0
2006-04-18 05:00:00,73.798,73.82,73.711,73.799,541800000.0
2006-04-18 06:00:00,73.816,73.824,73.708,73.758,558200000.0
2006-04-18 07:00:00,73.767,73.851,73.733,73.829,600400000.0
2006-04-18 08:00:00,73.838,73.931,73.623,73.706,701000000.0
2006-04-18 09:00:00,73.7,73.755,73.574,73.652,705800000.0
2006-04-18 10:00:00,73.666,73.963,73.647,73.957,725400000.0
2006-04-18 11:00:00,73.955,73.97,73.807,73.913,768000000.0
2006-04-18 12:00:00,73.912,73.991,73.866,73.876,752200000.0
2006-04-18 13:00:00,73.878,73.917,73.751,73.815,847600000.0
2006-04-18 14:00:00,73.803,73.843,73.728,73.814,1238600000.0
2006-04-18 15:00:00,73.821,73.989,73.761,73.871,1684600000.0
2006-04-18 16:00:00,73.87,73.875,73.673,73.845,2103000000.0
2006-04-18 17:00:00,73.841,73.894,73.781,73.869,2044600000.0
2006-04-18 18:00:00,73.873,73.889,73.822,73.843,1475400000.0
2006-04-18 19:00:00,73.846,73.898,73.823,73.855,632200000.0
2006-04-18 20:00:00,73.844,73.983,73.744,73.82,891200000.0
2006-04-18 21:00:00,73.823,73.878,73.726,73.829,589000000.0
2006-04-18 22:00:00,73.836,73.836,73.677,73.712,607000000.0
2006-04-18 23:00:00,73.676,73.841,73.628,73.808,443400000.0
2006-04-19 00:00:00,73.81,73.924,73.671,73.671,666800000.0
2006-04-19 01:00:00,73.652,73.79,73.555,73.78,787600000.0
2006-04-19 02:00:00,73.796,73.857,73.699,73.759,719200000.0
2006-04-19 03:00:00,73.755,73.892,73.661,73.878,736200000.0
2006-04-19 04:00:00,73.869,73.911,73.767,73.885,680000000.0
2006-04-19 05:00:00,73.876,73.991,73.783,73.95,614200000.0
2006-04-19 06:00:00,73.966,73.983,73.796,73.857,620200000.0
2006-04-19 07:00:00,73.857,74.079,73.853,74.079,677400000.0
2006-04-19 08:00:00,74.075,74.24,73.901,74.181,758600000.0
2006-04-19 09:00:00,74.175,74.256,74.119,74.185,768600000.0
2006-04-19 10:00:00,74.193,74.351,74.063,74.34,705400000.0
2006-04-19 11:00:00,74.347,74.363,74.132,74.161,734600000.0
2006-04-19 12:00:00,74.17,74.263,74.132,74.224,726000000.0
2006-04-19 13:00:00,74.229,74.311,74.144,74.275,906200000.0
2006-04-19 14:00:00,74.284,74.413,74.108,74.413,1204400000.0
2006-04-19 15:00:00,74.414,74.612,74.385,74.559,1620000000.0
2006-04-19 16:00:00,74.555,74.669,74.479,74.655,2096200000.0
2006-04-19 17:00:00,74.674,74.681,74.391,74.416,2011200000.0
2006-04-19 18:00:00,74.403,74.51,74.377,74.428,1790400000.0
2006-04-19 19:00:00,74.444,74.491,74.259,74.299,951000000.0
2006-04-19 20:00:00,74.307,74.407,74.294,74.307,847400000.0
2006-04-19 21:00:00,74.305,74.339,74.187,74.232,540800000.0
2006-04-19 22:00:00,74.245,74.288,74.17,74.283,651200000.0
2006-04-19 23:00:00,74.287,74.416,74.286,74.385,385600000.0
2006-04-20 00:00:00,74.384,74.424,74.285,74.314,541200000.0
2006-04-20 01:00:00,74.296,74.343,74.246,74.328,703000000.0
2006-04-20 02:00:00,74.328,74.335,74.157,74.28,718600000.0
2006-04-20 03:00:00,74.253,74.495,74.155,74.433,763200000.0
2006-04-20 04:00:00,74.439,74.471,74.329,74.435,637800000.0
2006-04-20 05:00:00,74.43,74.513,74.373,74.479,647600000.0
2006-04-20 06:00:00,74.481,74.67,74.42,74.556,622000000.0
2006-04-20 07:00:00,74.55,74.652,74.506,74.616,618000000.0
2006-04-20 08:00:00,74.615,74.656,74.524,74.567,710600000.0
2006-04-20 09:00:00,74.566,74.581,74.268,74.407,707800000.0
2006-04-20 10:00:00,74.411,74.531,74.186,74.295,766200000.0
2006-04-20 11:00:00,74.293,74.332,74.052,74.121,780800000.0
2006-04-20 12:00:00,74.126,74.236,74.055,74.155,756600000.0
2006-04-20 13:00:00,74.149,74.328,74.117,74.328,955400000.0
2006-04-20 14:00:00,74.328,74.423,74.27,74.362,1160400000.0
2006-04-20 15:00:00,74.382,74.382,73.943,73.987,1591600000.0
2006-04-20 16:00:00,73.967,73.996,73.376,73.421,1981000000.0
2006-04-20 17:00:00,73.415,73.648,73.393,73.544,2116000000.0
2006-04-20 18:00:00,73.545,73.599,73.468,73.512,1841200000.0
2006-04-20 19:00:00,73.5,73.596,73.493,73.582,728800000.0
2006-04-20 20:00:00,73.594,73.648,73.5,73.505,562800000.0
2006-04-20 21:00:00,73.506,73.516,73.373,73.492,492200000.0
2006-04-20 22:00:00,73.505,73.524,73.417,73.518,489800000.0
2006-04-20 23:00:00,73.497,73.497,73.373,73.408,305400000.0
2006-04-21 00:00:00,73.415,73.497,73.378,73.419,587600000.0
2006-04-21 01:00:00,73.432,73.526,73.353,73.481,677800000.0
2006-04-21 02:00:00,73.489,73.763,73.478,73.74,732000000.0
2006-04-21 03:00:00,73.737,73.803,73.627,73.723,660600000.0
2006-04-21 04:00:00,73.73,73.771,73.635,73.728,464400000.0
2006-04-21 05:00:00,73.737,73.801,73.715,73.762,473000000.0
2006-04-21 06:00:00,73.772,73.776,73.726,73.746,423200000.0
2006-04-21 07:00:00,73.743,73.777,73.711,73.753,519800000.0
2006-04-21 08:00:00,73.748,73.787,73.623,73.787,676200000.0
2006-04-21 09:00:00,73.81,73.916,73.734,73.911,663600000.0
2006-04-21 10:00:00,73.917,74.067,73.688,73.766,747800000.0
2006-04-21 11:00:00,73.772,73.948,73.759,73.923,802400000.0
2006-04-21 12:00:00,73.912,74.005,73.848,73.957,690800000.0
2006-04-21 13:00:00,73.958,74.034,73.87,74.03,872600000.0
2006-04-21 14:00:00,74.023,74.225,73.96,74.126,1193400000.0
2006-04-21 15:00:00,74.118,74.148,73.826,73.921,1672200000.0
2006-04-21 16:00:00,73.906,74.104,73.895,74.037,2050400000.0
2006-04-21 17:00:00,74.042,74.11,73.953,74.055,2138600000.0
2006-04-21 18:00:00,74.045,74.084,73.945,74.084,1826400000.0
2006-04-21 19:00:00,74.089,74.157,74.031,74.099,842200000.0
2006-04-21 20:00:00,74.095,74.173,73.892,73.895,780000000.0
2006-04-21 21:00:00,73.915,73.934,73.709,73.81,739400000.0
2006-04-21 22:00:00,73.823,73.835,73.733,73.773,614600000.0
2006-04-23 23:00:00,73.683,73.683,73.093,73.307,298600000.0
2006-04-24 00:00:00,73.323,73.439,73.207,73.355,752400000.0
2006-04-24 03:00:00,73.366,73.556,73.366,73.526,341600000.0
2006-04-24 04:00:00,73.535,73.579,73.418,73.462,708400000.0
2006-04-24 05:00:00,73.461,73.477,73.333,73.407,536200000.0
2006-04-24 06:00:00,73.422,73.521,73.388,73.424,523800000.0
2006-04-24 07:00:00,73.423,73.458,73.36,73.438,635600000.0
2006-04-24 08:00:00,73.439,73.512,73.221,73.273,751200000.0
2006-04-24 09:00:00,73.257,73.369,73.067,73.197,783000000.0
2006-04-24 10:00:00,73.222,73.315,73.041,73.183,716200000.0
2006-04-24 11:00:00,73.162,73.275,73.149,73.151,673000000.0
2006-04-24 12:00:00,73.162,73.199,73.046,73.145,760600000.0
2006-04-24 13:00:00,73.148,73.171,73.001,73.01,935200000.0
2006-04-24 14:00:00,73.009,73.028,72.842,72.974,1232800000.0
2006-04-24 15:00:00,72.978,72.99,72.391,72.396,1652000000.0
2006-04-24 16:00:00,72.377,72.554,72.327,72.52,1969000000.0
2006-04-24 17:00:00,72.538,72.587,72.464,72.499,1955800000.0
2006-04-24 18:00:00,72.497,72.51,72.238,72.28,1874600000.0
2006-04-24 19:00:00,72.266,72.296,72.005,72.026,897800000.0
2006-04-24 20:00:00,72.029,72.034,71.643,71.687,830600000.0
2006-04-24 21:00:00,71.68,71.768,71.619,71.745,526800000.0
2006-04-24 22:00:00,71.752,71.852,71.716,71.846,527200000.0
2006-04-24 23:00:00,71.844,72.043,71.826,72.008,401400000.0
2006-04-25 00:00:00,72.014,72.034,71.924,71.982,623600000.0
2006-04-25 01:00:00,71.982,72.145,71.952,72.045,744800000.0
2006-04-25 02:00:00,72.058,72.058,71.827,71.958,737600000.0
2006-04-25 03:00:00,71.944,72.004,71.841,71.956,782400000.0
2006-04-25 04:00:00,71.968,72.022,71.876,71.969,616200000.0
2006-04-25 05:00:00,71.949,72.026,71.866,71.936,731200000.0
2006-04-25 06:00:00,71.945,72.083,71.923,72.083,646200000.0
2006-04-25 07:00:00,72.092,72.143,72.041,72.061,622200000.0
2006-04-25 08:00:00,72.067,72.095,71.872,71.875,715800000.0
2006-04-25 09:00:00,71.87,71.932,71.718,71.851,767800000.0
2006-04-25 10:00:00,71.85,71.942,71.631,71.715,737800000.0
2006-04-25 11:00:00,71.734,71.892,71.665,71.879,733000000.0
2006-04-25 12:00:00,71.88,71.954,71.821,71.888,717200000.0
2006-04-25 13:00:00,71.887,72.035,71.863,71.932,953200000.0
2006-04-25 14:00:00,71.934,72.137,71.84,71.84,1120400000.0
2006-04-25 15:00:00,71.835,71.894,71.694,71.741,1682200000.0
2006-04-25 16:00:00,71.743,71.896,71.673,71.684,2115200000.0
2006-04-25 17:00:00,71.686,71.861,71.659,71.709,2135400000.0
2006-04-25 18:00:00,71.715,71.854,71.655,71.798,1483600000.0
2006-04-25 19:00:00,71.817,71.823,71.686,71.713,669000000.0
2006-04-25 20:00:00,71.704,71.718,71.611,71.611,647200000.0
2006-04-25 21:00:00,71.598,71.66,71.554,71.63,383200000.0
2006-04-25 22:00:00,71.636,71.642,71.575,71.612,439600000.0
2006-04-25 23:00:00,71.622,71.818,71.622,71.81,316800000.0
2006-04-26 00:00:00,71.819,71.891,71.776,71.853,577000000.0
2006-04-26 01:00:00,71.857,71.93,71.785,71.852,629000000.0
2006-04-26 02:00:00,71.865,71.961,71.789,71.942,635200000.0
2006-04-26 03:00:00,71.946,72.191,71.875,72.009,762200000.0
2006-04-26 04:00:00,72.019,72.128,71.938,72.096,615800000.0
2006-04-26 05:00:00,72.084,72.455,72.072,72.351,730400000.0
2006-04-26 06:00:00,72.368,72.438,72.265,72.438,608800000.0
2006-04-26 07:00:00,72.457,72.603,72.445,72.57,730800000.0
2006-04-26 08:00:00,72.564,72.59,72.235,72.326,754800000.0
2006-04-26 09:00:00,72.334,72.338,72.074,72.175,763400000.0
2006-04-26 10:00:00,72.195,72.202,72.034,72.107,711000000.0
2006-04-26 11:00:00,72.116,72.19,72.058,72.187,723400000.0
2006-04-26 12:00:00,72.199,72.313,72.142,72.245,736600000.0
2006-04-26 13:00:00,72.243,72.283,72.147,72.273,893800000.0
2006-04-26 14:00:00,72.268,72.555,72.208,72.555,1230600000.0
2006-04-26 15:00:00,72.563,72.649,72.323,72.6,1678600000.0
2006-04-26 16:00:00,72.585,72.628,72.474,72.587,2128400000.0
2006-04-26 17:00:00,72.584,72.626,72.483,72.525,2043000000.0
2006-04-26 18:00:00,72.494,72.582,72.415,72.48,1815000000.0
2006-04-26 19:00:00,72.471,72.563,72.448,72.522,826200000.0
2006-04-26 20:00:00,72.512,72.531,72.365,72.388,686000000.0
2006-04-26 21:00:00,72.388,72.468,72.375,72.423,439800000.0
2006-04-26 22:00:00,72.428,72.436,72.325,72.421,407400000.0
2006-04-26 23:00:00,72.427,72.514,72.387,72.465,391000000.0
2006-04-27 00:00:00,72.473,72.525,72.152,72.277,650200000.0
2006-04-27 01:00:00,72.281,72.449,72.274,72.361,641200000.0
2006-04-27 02:00:00,72.38,72.478,72.318,72.423,617000000.0
2006-04-27 03:00:00,72.444,72.489,72.36,72.477,608800000.0
2006-04-27 04:00:00,72.449,72.501,72.374,72.466,394600000.0
2006-04-27 05:00:00,72.465,72.478,72.196,72.26,394200000.0
2006-04-27 06:00:00,72.279,72.279,72.143,72.264,447000000.0
2006-04-27 07:00:00,72.266,72.287,72.161,72.206,682200000.0
2006-04-27 08:00:00,72.243,72.281,72.106,72.267,726400000.0
2006-04-27 09:00:00,72.263,72.381,72.214,72.281,642000000.0
2006-04-27 10:00:00,72.294,72.349,72.221,72.304,670800000.0
2006-04-27 11:00:00,72.305,72.36,72.174,72.271,722000000.0
2006-04-27 12:00:00,72.264,72.264,71.844,71.999,809000000.0
2006-04-27 13:00:00,72.013,72.166,71.94,72.161,958400000.0
2006-04-27 14:00:00,72.173,72.242,72.088,72.132,1237000000.0
2006-04-27 15:00:00,72.119,72.122,71.952,72.109,1628400000.0
2006-04-27 16:00:00,72.081,72.276,71.842,72.156,2133800000.0
2006-04-27 17:00:00,72.161,72.304,72.111,72.122,2136600000.0
2006-04-27 18:00:00,72.102,72.315,72.026,72.27,1973000000.0
2006-04-27 19:00:00,72.278,72.317,72.204,72.261,890800000.0
2006-04-27 20:00:00,72.249,72.323,72.218,72.299,745600000.0
2006-04-27 21:00:00,72.309,72.401,72.234,72.318,529800000.0
2006-04-27 22:00:00,72.319,72.348,72.291,72.31,455200000.0
2006-04-27 23:00:00,72.322,72.365,72.227,72.313,357800000.0
2006-04-28 00:00:00,72.311,72.366,72.118,72.188,727800000.0
2006-04-28 01:00:00,72.185,72.302,72.167,72.254,624400000.0
2006-04-28 02:00:00,72.284,72.384,72.238,72.365,681400000.0
2006-04-28 03:00:00,72.375,72.398,72.224,72.322,736600000.0
2006-04-28 04:00:00,72.349,72.435,72.277,72.381,574600000.0
2006-04-28 05:00:00,72.374,72.46,72.326,72.407,639800000.0
2006-04-28 06:00:00,72.419,72.473,72.351,72.407,696400000.0
2006-04-28 07:00:00,72.408,72.468,72.3,72.308,614000000.0
2006-04-28 08:00:00,72.309,72.482,72.163,72.3,771200000.0
2006-04-28 09:00:00,72.307,72.41,72.245,72.329,722800000.0
2006-04-28 10:00:00,72.324,72.358,72.151,72.266,725800000.0
2006-04-28 11:00:00,72.281,72.374,72.25,72.348,694200000.0
2006-04-28 12:00:00,72.344,72.403,72.139,72.139,690200000.0
2006-04-28 13:00:00,72.164,72.281,72.101,72.269,929400000.0
2006-04-28 14:00:00,72.266,72.387,72.211,72.292,1100400000.0
2006-04-28 15:00:00,72.302,72.44,72.166,72.18,1430600000.0
2006-04-28 16:00:00,72.211,72.561,72.147,72.561,1209800000.0
2006-04-28 17:00:00,72.582,72.582,72.319,72.379,1894200000.0
2006-04-28 18:00:00,72.376,72.433,72.295,72.428,1595400000.0
2006-04-28 19:00:00,72.427,72.443,72.334,72.375,650600000.0
2006-04-28 20:00:00,72.378,72.574,72.372,72.467,766200000.0
2006-04-28 21:00:00,72.476,72.555,72.413,72.534,419800000.0
2006-04-28 22:00:00,72.545,72.564,72.49,72.512,617000000.0
2006-04-30 23:00:00,72.501,72.501,72.31,72.418,167400000.0
2006-05-01 00:00:00,72.427,72.492,72.395,72.405,373200000.0
2006-05-01 01:00:00,72.4,72.42,72.25,72.38,659200000.0
2006-05-01 02:00:00,72.386,72.43,72.249,72.319,633200000.0
2006-05-01 03:00:00,72.301,72.315,72.119,72.283,665400000.0
2006-05-01 04:00:00,72.28,72.28,71.99,72.07,699800000.0
2006-05-01 05:00:00,72.065,72.142,72.024,72.106,555800000.0
2006-05-01 06:00:00,72.116,72.162,72.049,72.15,624800000.0
2006-05-01 07:00:00,72.142,72.202,72.07,72.175,646800000.0
2006-05-01 08:00:00,72.182,72.182,72.049,72.109,711800000.0
2006-05-01 09:00:00,72.112,72.187,72.033,72.148,548000000.0
2006-05-01 10:00:00,72.15,72.151,71.987,72.077,452200000.0
2006-05-01 11:00:00,72.074,72.101,72.001,72.033,530600000.0
2006-05-01 12:00:00,72.043,72.09,71.962,72.049,403600000.0
2006-05-01 13:00:00,72.054,72.154,71.938,72.134,850400000.0
2006-05-01 14:00:00,72.134,72.356,71.987,72.088,1270200000.0
2006-05-01 15:00:00,72.097,72.308,72.017,72.101,1568800000.0
2006-05-01 16:00:00,72.11,72.193,71.993,72.106,2078200000.0
2006-05-01 17:00:00,72.109,72.139,71.938,72.034,2138400000.0
2006-05-01 18:00:00,72.037,72.259,71.97,72.162,1741200000.0
2006-05-01 19:00:00,72.167,72.298,72.141,72.293,773000000.0
2006-05-01 20:00:00,72.292,72.311,72.19,72.19,558600000.0
2006-05-01 21:00:00,72.193,72.46,72.174,72.194,715600000.0
2006-05-01 22:00:00,72.193,72.262,72.174,72.252,583000000.0
2006-05-01 23:00:00,72.26,72.32,71.993,72.11,320000000.0
2006-05-02 00:00:00,72.119,72.119,71.939,71.961,656800000.0
2006-05-02 01:00:00,71.98,72.109,71.932,72.05,683400000.0
2006-05-02 02:00:00,72.057,72.302,72.039,72.25,730200000.0
2006-05-02 03:00:00,72.247,72.264,72.143,72.208,713400000.0
2006-05-02 04:00:00,72.208,72.208,72.058,72.173,539400000.0
2006-05-02 05:00:00,72.197,72.209,72.015,72.092,554400000.0
2006-05-02 06:00:00,72.101,72.19,72.003,72.167,661600000.0
2006-05-02 07:00:00,72.168,72.303,72.138,72.284,671200000.0
2006-05-02 08:00:00,72.281,72.387,72.238,72.359,690600000.0
2006-05-02 09:00:00,72.371,72.439,72.221,72.357,769000000.0
2006-05-02 10:00:00,72.363,72.476,72.175,72.256,742200000.0
2006-05-02 11:00:00,72.268,72.351,72.168,72.34,775000000.0
2006-05-02 12:00:00,72.355,72.439,72.305,72.4,758600000.0
2006-05-02 13:00:00,72.413,72.523,72.285,72.43,920800000.0
2006-05-02 14:00:00,72.431,72.439,72.278,72.425,1255000000.0
2006-05-02 15:00:00,72.428,72.531,72.301,72.383,1636200000.0
2006-05-02 16:00:00,72.363,72.633,72.34,72.417,2134600000.0
2006-05-02 17:00:00,72.424,72.534,72.395,72.534,2066600000.0
2006-05-02 18:00:00,72.537,72.605,72.463,72.549,1952600000.0
2006-05-02 19:00:00,72.544,72.55,72.403,72.436,769400000.0
2006-05-02 20:00:00,72.43,72.466,72.324,72.33,811800000.0
2006-05-02 21:00:00,72.341,72.424,72.31,72.417,506800000.0
2006-05-02 22:00:00,72.418,72.455,72.382,72.451,515400000.0
2006-05-02 23:00:00,72.461,72.508,72.347,72.358,102400000.0
2006-05-03 00:00:00,72.379,72.555,72.379,72.527,515600000.0
2006-05-03 01:00:00,72.523,72.603,72.413,72.423,714200000.0
2006-05-03 02:00:00,72.443,72.574,72.302,72.574,679600000.0
2006-05-03 03:00:00,72.567,72.567,72.358,72.425,645800000.0
2006-05-03 04:00:00,72.431,72.542,72.419,72.535,594400000.0
2006-05-03 05:00:00,72.528,72.557,72.402,72.47,524000000.0
2006-05-03 06:00:00,72.472,72.502,72.375,72.47,559800000.0
2006-05-03 07:00:00,72.473,72.57,72.46,72.557,508200000.0
2006-05-03 08:00:00,72.572,72.626,72.377,72.441,708600000.0
2006-05-03 09:00:00,72.447,72.709,72.441,72.621,793200000.0
2006-05-03 10:00:00,72.649,72.77,72.508,72.698,749200000.0
2006-05-03 11:00:00,72.704,72.851,72.665,72.85,703200000.0
2006-05-03 12:00:00,72.86,73.052,72.782,72.826,756200000.0
2006-05-03 13:00:00,72.849,73.108,72.848,73.06,974200000.0
2006-05-03 14:00:00,73.06,73.082,72.661,72.661,1269200000.0
2006-05-03 15:00:00,72.652,72.756,72.493,72.512,1643400000.0
2006-05-03 16:00:00,72.512,72.753,72.488,72.658,2132600000.0
2006-05-03 17:00:00,72.679,72.842,72.646,72.817,2136800000.0
2006-05-03 18:00:00,72.817,72.849,72.542,72.578,1839200000.0
2006-05-03 19:00:00,72.576,72.833,72.546,72.771,973400000.0
2006-05-03 20:00:00,72.782,72.908,72.764,72.809,790600000.0
2006-05-03 21:00:00,72.811,72.887,72.743,72.844,408000000.0
2006-05-03 22:00:00,72.863,72.869,72.71,72.773,481400000.0
2006-05-03 23:00:00,72.773,72.896,72.754,72.824,366800000.0
2006-05-04 00:00:00,72.83,72.841,72.622,72.744,597400000.0
2006-05-04 01:00:00,72.755,72.869,72.721,72.823,685800000.0
2006-05-04 02:00:00,72.833,72.841,72.606,72.706,621000000.0
2006-05-04 03:00:00,72.698,72.725,72.49,72.6,609200000.0
2006-05-04 04:00:00,72.599,72.742,72.565,72.658,454600000.0
2006-05-04 05:00:00,72.642,72.695,72.588,72.669,616600000.0
2006-05-04 06:00:00,72.664,72.781,72.625,72.723,716600000.0
2006-05-04 07:00:00,72.723,72.808,72.687,72.711,701400000.0
2006-05-04 08:00:00,72.708,72.79,72.62,72.644,772200000.0
2006-05-04 09:00:00,72.632,72.69,72.353,72.464,748000000.0
2006-05-04 10:00:00,72.467,72.792,72.454,72.693,650800000.0
2006-05-04 11:00:00,72.699,72.809,72.628,72.683,676800000.0
2006-05-04 12:00:00,72.692,72.92,72.64,72.919,773200000.0
2006-05-04 13:00:00,72.882,72.924,72.719,72.827,875400000.0
2006-05-04 14:00:00,72.839,72.927,72.769,72.832,1152400000.0
2006-05-04 15:00:00,72.832,73.019,72.772,73.002,1685400000.0
2006-05-04 16:00:00,72.985,73.039,72.893,73.008,2096200000.0
2006-05-04 17:00:00,73.013,73.028,72.792,72.87,2075800000.0
2006-05-04 18:00:00,72.864,72.892,72.775,72.891,1835800000.0
2006-05-04 19:00:00,72.896,72.915,72.71,72.855,839000000.0
2006-05-04 20:00:00,72.845,72.879,72.762,72.771,779400000.0
2006-05-04 21:00:00,72.767,72.861,72.649,72.855,490400000.0
2006-05-04 22:00:00,72.851,72.893,72.808,72.884,531400000.0
2006-05-04 23:00:00,72.868,72.868,72.677,72.694,260600000.0
2006-05-05 00:00:00,72.694,72.704,72.419,72.493,622200000.0
2006-05-05 01:00:00,72.494,72.673,72.484,72.585,632800000.0
2006-05-05 02:00:00,72.605,72.689,72.5,72.614,601600000.0
2006-05-05 03:00:00,72.604,72.721,72.59,72.641,558600000.0
2006-05-05 04:00:00,72.636,72.841,72.625,72.827,540000000.0
2006-05-05 05:00:00,72.825,72.883,72.729,72.822,576000000.0
2006-05-05 06:00:00,72.832,72.869,72.76,72.869,495200000.0
2006-05-05 07:00:00,72.862,72.873,72.794,72.822,501200000.0
2006-05-05 08:00:00,72.829,72.919,72.711,72.896,643000000.0
2006-05-05 09:00:00,72.903,72.918,72.65,72.757,649200000.0
2006-05-05 10:00:00,72.767,73.003,72.748,72.936,714800000.0
2006-05-05 11:00:00,72.893,72.97,72.77,72.964,742400000.0
2006-05-05 12:00:00,72.966,72.966,72.783,72.895,620000000.0
2006-05-05 13:00:00,72.893,72.979,72.819,72.861,904000000.0
2006-05-05 14:00:00,72.864,72.96,72.616,72.835,1251200000.0
2006-05-05 15:00:00,72.819,72.826,72.247,72.349,1689400000.0
2006-05-05 16:00:00,72.342,72.346,72.001,72.018,2132200000.0
2006-05-05 17:00:00,72.026,72.074,71.97,72.04,2095600000.0
2006-05-05 18:00:00,72.048,72.126,71.999,72.064,1789600000.0
2006-05-05 19:00:00,72.09,72.107,71.94,72.081,917800000.0
2006-05-05 20:00:00,72.088,72.12,72.001,72.062,598600000.0
2006-05-05 21:00:00,72.07,72.117,71.972,72.086,524400000.0
2006-05-05 22:00:00,72.098,72.168,72.048,72.155,500600000.0
2006-05-07 23:00:00,72.128,72.128,71.633,71.811,182400000.0
2006-05-08 00:00:00,71.813,71.977,71.796,71.977,715800000.0
2006-05-08 01:00:00,71.974,72.024,71.871,71.939,685200000.0
2006-05-08 02:00:00,71.948,72.022,71.611,71.632,724600000.0
2006-05-08 03:00:00,71.62,71.648,71.478,71.57,730800000.0
2006-05-08 04:00:00,71.575,71.648,71.486,71.569,671000000.0
2006-05-08 05:00:00,71.55,71.633,71.467,71.56,599800000.0
2006-05-08 06:00:00,71.567,71.655,71.452,71.64,565800000.0
2006-05-08 07:00:00,71.644,71.657,71.571,71.618,619600000.0
2006-05-08 08:00:00,71.631,71.767,71.577,71.649,674800000.0
2006-05-08 09:00:00,71.653,71.655,71.308,71.413,734200000.0
2006-05-08 10:00:00,71.413,71.42,70.884,71.005,739600000.0
2006-05-08 11:00:00,71.007,71.081,70.895,71.02,790200000.0
2006-05-08 12:00:00,71.023,71.023,70.721,70.743,776200000.0
2006-05-08 13:00:00,70.734,70.875,70.627,70.824,988400000.0
2006-05-08 14:00:00,70.835,70.873,70.488,70.514,1268400000.0
2006-05-08 15:00:00,70.516,70.598,70.358,70.428,1637200000.0
2006-05-08 16:00:00,70.395,70.615,70.364,70.505,2058600000.0
2006-05-08 17:00:00,70.496,70.623,70.468,70.531,1909200000.0
2006-05-08 18:00:00,70.527,70.649,70.474,70.593,1688200000.0
2006-05-08 19:00:00,70.597,70.603,70.531,70.551,647800000.0
2006-05-08 20:00:00,70.553,70.569,70.425,70.494,794200000.0
2006-05-08 21:00:00,70.485,70.548,70.453,70.492,515600000.0
2006-05-08 22:00:00,70.498,70.498,70.426,70.457,613600000.0
2006-05-08 23:00:00,70.474,70.675,70.474,70.648,226600000.0
2006-05-09 00:00:00,70.65,70.72,70.595,70.715,596400000.0
2006-05-09 01:00:00,70.713,70.741,70.616,70.696,712600000.0
2006-05-09 02:00:00,70.697,70.698,70.317,70.467,755200000.0
2006-05-09 03:00:00,70.457,70.485,70.295,70.452,718800000.0
2006-05-09 04:00:00,70.473,70.501,70.34,70.482,721800000.0
2006-05-09 05:00:00,70.452,70.49,70.363,70.432,481000000.0
2006-05-09 06:00:00,70.432,70.441,70.307,70.397,677400000.0
2006-05-09 07:00:00,70.4,70.489,70.382,70.453,637600000.0
2006-05-09 08:00:00,70.44,70.472,70.222,70.241,745400000.0
2006-05-09 09:00:00,70.231,70.255,69.895,70.086,791600000.0
2006-05-09 10:00:00,70.072,70.072,69.67,69.769,674000000.0
2006-05-09 11:00:00,69.73,69.796,69.64,69.737,760400000.0
2006-05-09 12:00:00,69.753,69.824,69.605,69.751,736200000.0
2006-05-09 13:00:00,69.752,69.779,69.602,69.77,985600000.0
2006-05-09 14:00:00,69.777,69.806,69.665,69.765,1170000000.0
2006-05-09 15:00:00,69.784,70.048,69.739,69.978,1656400000.0
2006-05-09 16:00:00,69.975,69.985,69.75,69.849,2134400000.0
2006-05-09 17:00:00,69.878,70.113,69.8,69.867,2137200000.0
2006-05-09 18:00:00,69.868,70.051,69.868,69.949,1684400000.0
2006-05-09 19:00:00,69.944,69.97,69.84,69.92,867800000.0
2006-05-09 20:00:00,69.919,69.929,69.819,69.832,772400000.0
2006-05-09 21:00:00,69.827,69.851,69.741,69.817,267600000.0
2006-05-09 22:00:00,69.817,69.843,69.691,69.792,555200000.0
2006-05-09 23:00:00,69.78,70.004,69.777,69.971,324800000.0
2006-05-10 00:00:00,69.996,70.088,69.96,70.022,648200000.0
2006-05-10 01:00:00,70.021,70.13,69.844,70.054,741000000.0
2006-05-10 02:00:00,70.075,70.156,69.989,70.156,688200000.0
2006-05-10 03:00:00,70.166,70.177,69.953,69.999,708000000.0
2006-05-10 04:00:00,70.007,70.084,69.983,69.998,494000000.0
2006-05-10 05:00:00,69.973,69.993,69.568,69.636,741800000.0
2006-05-10 06:00:00,69.646,69.674,69.506,69.573,725400000.0
2006-05-10 07:00:00,69.583,69.583,69.285,69.303,652400000.0
2006-05-10 08:00:00,69.305,69.405,69.217,69.371,757800000.0
2006-05-10 09:00:00,69.374,69.422,69.24,69.333,769200000.0
2006-05-10 10:00:00,69.339,69.422,68.982,69.059,728200000.0
2006-05-10 11:00:00,69.061,69.163,68.906,68.926,742200000.0
2006-05-10 12:00:00,68.95,68.954,68.771,68.852,775000000.0
2006-05-10 13:00:00,68.865,69.352,68.811,69.241,1007600000.0
2006-05-10 14:00:00,69.228,69.305,69.188,69.259,1147400000.0
2006-05-10 15:00:00,69.241,69.387,69.185,69.257,1570800000.0
2006-05-10 16:00:00,69.255,69.311,69.124,69.208,2133200000.0
2006-05-10 17:00:00,69.21,69.351,69.169,69.323,2137600000.0
2006-05-10 18:00:00,69.327,69.375,69.26,69.26,1598000000.0
2006-05-10 19:00:00,69.247,69.264,69.17,69.221,830200000.0
2006-05-10 20:00:00,69.213,69.281,68.973,69.108,884400000.0
2006-05-10 21:00:00,69.109,69.159,68.992,69.009,644400000.0
2006-05-10 22:00:00,69.051,69.325,69.041,69.252,785400000.0
2006-05-10 23:00:00,69.254,69.259,69.089,69.25,357000000.0
2006-05-11 00:00:00,69.24,69.38,69.112,69.215,690000000.0
2006-05-11 01:00:00,69.204,69.233,68.943,69.151,786000000.0
2006-05-11 02:00:00,69.125,69.251,68.914,69.007,726600000.0
2006-05-11 03:00:00,69.026,69.18,68.948,69.139,767200000.0
2006-05-11 04:00:00,69.139,69.238,69.12,69.216,640600000.0
2006-05-11 05:00:00,69.211,69.28,69.051,69.132,649200000.0
2006-05-11 06:00:00,69.126,69.256,69.049,69.256,687200000.0
2006-05-11 07:00:00,69.251,69.424,69.185,69.325,761000000.0
2006-05-11 08:00:00,69.326,69.403,69.267,69.3,737600000.0
2006-05-11 09:00:00,69.303,69.541,69.219,69.536,793800000.0
2006-05-11 10:00:00,69.544,69.664,69.481,69.622,745400000.0
2006-05-11 11:00:00,69.633,69.956,69.582,69.876,802200000.0
2006-05-11 12:00:00,69.891,70.191,69.885,69.91,796000000.0
2006-05-11 13:00:00,69.908,70.045,69.895,69.97,954800000.0
2006-05-11 14:00:00,69.958,70.095,69.863,70.086,1242000000.0
2006-05-11 15:00:00,70.09,70.219,70.0,70.027,1672200000.0
2006-05-11 16:00:00,70.021,70.027,69.676,69.737,2132600000.0
2006-05-11 17:00:00,69.747,69.788,69.553,69.584,2145000000.0
2006-05-11 18:00:00,69.59,69.739,69.484,69.689,1863600000.0
2006-05-11 19:00:00,69.695,69.775,69.675,69.723,854200000.0
2006-05-11 20:00:00,69.745,69.837,69.632,69.636,801400000.0
2006-05-11 21:00:00,69.634,69.731,69.592,69.67,677400000.0
2006-05-11 22:00:00,69.678,69.801,69.658,69.801,553600000.0
2006-05-11 23:00:00,69.793,69.794,69.553,69.669,302400000.0
2006-05-12 00:00:00,69.676,69.683,69.51,69.529,563800000.0
2006-05-12 01:00:00,69.528,69.8,69.468,69.593,770400000.0
2006-05-12 02:00:00,69.601,69.608,69.425,69.602,773600000.0
2006-05-12 03:00:00,69.592,69.592,69.378,69.47,687800000.0
2006-05-12 04:00:00,69.473,69.523,69.375,69.503,604600000.0
2006-05-12 05:00:00,69.511,69.765,69.476,69.556,655400000.0
2006-05-12 06:00:00,69.56,69.584,69.491,69.544,633200000.0
2006-05-12 07:00:00,69.544,69.618,69.517,69.569,663000000.0
2006-05-12 08:00:00,69.566,69.588,69.29,69.351,736400000.0
2006-05-12 09:00:00,69.338,69.395,68.878,69.003,779400000.0
2006-05-12 10:00:00,68.986,68.986,68.589,68.661,758400000.0
2006-05-12 11:00:00,68.67,68.687,68.452,68.598,786600000.0
2006-05-12 12:00:00,68.62,68.629,68.48,68.538,751200000.0
2006-05-12 13:00:00,68.549,68.778,68.458,68.775,941000000.0
2006-05-12 14:00:00,68.776,69.153,68.766,69.015,1270000000.0
2006-05-12 15:00:00,69.028,69.208,68.986,69.202,1683600000.0
2006-05-12 16:00:00,69.222,69.673,69.093,69.552,2093600000.0
2006-05-12 17:00:00,69.575,69.595,69.263,69.438,2138200000.0
2006-05-12 18:00:00,69.449,69.501,69.308,69.454,1904800000.0
2006-05-12 19:00:00,69.449,69.457,69.189,69.313,745000000.0
2006-05-12 20:00:00,69.306,69.451,69.158,69.164,742200000.0
2006-05-12 21:00:00,69.16,69.185,69.042,69.093,494800000.0
2006-05-12 22:00:00,69.102,69.15,69.058,69.081,648000000.0
2006-05-14 23:00:00,69.049,69.049,68.718,68.947,236200000.0
2006-05-15 00:00:00,68.956,68.988,68.566,68.746,743000000.0
2006-05-15 01:00:00,68.762,68.772,68.601,68.731,749800000.0
2006-05-15 02:00:00,68.728,68.757,68.486,68.573,728600000.0
2006-05-15 03:00:00,68.563,68.657,68.359,68.494,763200000.0
2006-05-15 04:00:00,68.484,68.484,68.236,68.308,666000000.0
2006-05-15 05:00:00,68.302,68.404,68.282,68.4,540800000.0
2006-05-15 06:00:00,68.411,68.466,68.246,68.388,613600000.0
2006-05-15 07:00:00,68.394,68.442,68.312,68.414,696800000.0
2006-05-15 08:00:00,68.412,68.475,68.043,68.053,742000000.0
2006-05-15 09:00:00,68.059,68.187,67.747,68.051,769200000.0
2006-05-15 10:00:00,68.091,68.426,68.085,68.248,758800000.0
2006-05-15 11:00:00,68.244,68.295,68.039,68.144,790800000.0
2006-05-15 12:00:00,68.153,68.464,68.152,68.431,755800000.0
2006-05-15 13:00:00,68.413,68.523,68.37,68.467,967600000.0
2006-05-15 14:00:00,68.462,68.587,68.446,68.551,1226000000.0
2006-05-15 15:00:00,68.522,68.779,68.419,68.54,1673800000.0
2006-05-15 16:00:00,68.551,68.559,68.368,68.479,2133000000.0
2006-05-15 17:00:00,68.467,68.593,68.37,68.57,2143200000.0
2006-05-15 18:00:00,68.568,68.594,68.418,68.508,1957400000.0
2006-05-15 19:00:00,68.486,68.53,68.33,68.408,988400000.0
2006-05-15 20:00:00,68.418,68.428,68.236,68.277,814400000.0
2006-05-15 21:00:00,68.279,68.378,68.2,68.361,591800000.0
2006-05-15 22:00:00,68.374,68.502,68.339,68.456,670000000.0
2006-05-15 23:00:00,68.443,68.49,68.353,68.483,419000000.0
2006-05-16 00:00:00,68.503,68.679,68.485,68.625,678000000.0
2006-05-16 01:00:00,68.598,68.649,68.432,68.617,743000000.0
2006-05-16 02:00:00,68.622,68.672,68.475,68.668,765600000.0
2006-05-16 03:00:00,68.667,68.718,68.549,68.617,766000000.0
2006-05-16 04:00:00,68.623,68.623,68.529,68.607,562600000.0
2006-05-16 05:00:00,68.605,68.619,68.418,68.497,638200000.0
2006-05-16 06:00:00,68.512,68.578,68.28,68.444,754600000.0
2006-05-16 07:00:00,68.446,68.448,68.256,68.32,752200000.0
2006-05-16 08:00:00,68.332,68.47,68.278,68.402,758600000.0
2006-05-16 09:00:00,68.42,68.682,68.417,68.595,793800000.0
2006-05-16 10:00:00,68.598,68.659,68.4,68.498,749800000.0
2006-05-16 11:00:00,68.525,68.62,68.444,68.599,741400000.0
2006-05-16 12:00:00,68.608,68.755,68.551,68.64,723600000.0
2006-05-16 13:00:00,68.642,68.679,68.45,68.494,880400000.0
2006-05-16 14:00:00,68.507,68.549,68.387,68.408,1126800000.0
2006-05-16 15:00:00,68.42,68.639,68.42,68.598,1686000000.0
2006-05-16 16:00:00,68.605,68.772,68.527,68.762,2008200000.0
2006-05-16 17:00:00,68.748,68.755,68.555,68.642,2003600000.0
2006-05-16 18:00:00,68.639,68.652,68.546,68.608,1516800000.0
2006-05-16 19:00:00,68.608,68.84,68.595,68.817,921200000.0
2006-05-16 20:00:00,68.823,68.852,68.697,68.826,746000000.0
2006-05-16 21:00:00,68.837,68.841,68.686,68.817,484000000.0
2006-05-16 22:00:00,68.824,68.855,68.775,68.817,390800000.0
2006-05-16 23:00:00,68.803,68.803,68.515,68.644,121600000.0
2006-05-17 00:00:00,68.644,68.667,68.564,68.646,534800000.0
2006-05-17 01:00:00,68.642,68.833,68.529,68.751,671200000.0
2006-05-17 02:00:00,68.766,68.778,68.471,68.704,754000000.0
2006-05-17 03:00:00,68.709,68.719,68.565,68.653,756600000.0
2006-05-17 04:00:00,68.65,68.662,68.458,68.52,645200000.0
2006-05-17 05:00:00,68.505,68.707,68.497,68.667,723600000.0
2006-05-17 06:00:00,68.676,68.687,68.555,68.686,601800000.0
2006-05-17 07:00:00,68.688,68.703,68.631,68.649,632200000.0
2006-05-17 08:00:00,68.644,68.706,68.538,68.691,774400000.0
2006-05-17 09:00:00,68.696,68.727,68.505,68.671,770600000.0
2006-05-17 10:00:00,68.667,68.693,68.563,68.638,740000000.0
2006-05-17 11:00:00,68.66,68.679,68.488,68.531,787000000.0
2006-05-17 12:00:00,68.541,68.669,68.525,68.584,752200000.0
2006-05-17 13:00:00,68.591,68.6,68.437,68.465,914000000.0
2006-05-17 14:00:00,68.47,68.621,68.456,68.559,1237800000.0
2006-05-17 15:00:00,68.559,68.624,68.257,68.415,1673800000.0
2006-05-17 16:00:00,68.422,68.43,68.163,68.188,2133000000.0
2006-05-17 17:00:00,68.222,68.444,68.167,68.387,2145000000.0
2006-05-17 18:00:00,68.399,68.589,68.34,68.541,1950000000.0
2006-05-17 19:00:00,68.548,68.616,68.46,68.585,961000000.0
2006-05-17 20:00:00,68.583,69.116,68.561,68.995,891000000.0
2006-05-17 21:00:00,68.997,69.061,68.909,68.976,622400000.0
2006-05-17 22:00:00,68.981,69.011,68.936,69.011,575800000.0
2006-05-17 23:00:00,69.008,69.155,68.947,69.143,451800000.0
2006-05-18 00:00:00,69.158,69.251,69.013,69.041,642000000.0
2006-05-18 01:00:00,69.042,69.073,68.957,69.026,728200000.0
2006-05-18 02:00:00,69.023,69.032,68.789,68.905,754800000.0
2006-05-18 03:00:00,68.914,68.914,68.702,68.873,650000000.0
2006-05-18 04:00:00,68.894,69.036,68.832,68.996,675000000.0
2006-05-18 05:00:00,68.98,68.998,68.748,68.808,592200000.0
2006-05-18 06:00:00,68.814,68.867,68.76,68.841,573600000.0
2006-05-18 07:00:00,68.847,68.921,68.768,68.876,678800000.0
2006-05-18 08:00:00,68.878,68.909,68.693,68.839,666400000.0
2006-05-18 09:00:00,68.834,68.894,68.691,68.872,731600000.0
2006-05-18 10:00:00,68.887,69.27,68.886,69.215,734600000.0
2006-05-18 11:00:00,69.238,69.304,69.06,69.134,801600000.0
2006-05-18 12:00:00,69.137,69.235,68.977,69.169,730600000.0
2006-05-18 13:00:00,69.176,69.384,69.169,69.256,969000000.0
2006-05-18 14:00:00,69.261,69.421,69.261,69.331,1266600000.0
2006-05-18 15:00:00,69.334,69.334,68.872,68.988,1683600000.0
2006-05-18 16:00:00,68.951,69.057,68.837,68.912,2134200000.0
2006-05-18 17:00:00,68.919,69.185,68.894,69.066,2141400000.0
2006-05-18 18:00:00,69.074,69.316,69.047,69.137,1917800000.0
2006-05-18 19:00:00,69.139,69.154,69.002,69.071,909600000.0
2006-05-18 20:00:00,69.057,69.113,68.948,68.952,759600000.0
2006-05-18 21:00:00,68.955,69.036,68.888,69.029,582200000.0
2006-05-18 22:00:00,69.042,69.06,68.871,68.887,674400000.0
2006-05-18 23:00:00,68.901,68.901,68.864,68.882,27600000.0
2006-05-19 00:00:00,68.882,69.014,68.877,68.975,431400000.0
2006-05-19 01:00:00,68.971,68.972,68.709,68.765,767000000.0
2006-05-19 02:00:00,68.768,68.965,68.748,68.933,668800000.0
2006-05-19 03:00:00,68.929,68.93,68.834,68.881,722600000.0
2006-05-19 04:00:00,68.875,68.984,68.82,68.958,610800000.0
2006-05-19 05:00:00,68.942,69.079,68.895,69.029,634800000.0
2006-05-19 06:00:00,69.038,69.102,68.981,69.002,585800000.0
2006-05-19 07:00:00,69.009,69.074,68.98,69.035,609200000.0
2006-05-19 08:00:00,69.037,69.113,68.939,69.113,737000000.0
2006-05-19 09:00:00,69.127,69.352,68.985,69.321,791600000.0
2006-05-19 10:00:00,69.316,69.381,69.223,69.341,765400000.0
2006-05-19 11:00:00,69.349,69.466,69.276,69.45,753200000.0
2006-05-19 12:00:00,69.46,69.475,69.173,69.2,776000000.0
2006-05-19 13:00:00,69.2,69.462,69.172,69.3,921200000.0
2006-05-19 14:00:00,69.291,69.366,68.797,68.842,1257200000.0
2006-05-19 15:00:00,68.827,69.011,68.681,69.001,1683000000.0
2006-05-19 16:00:00,68.998,69.251,68.844,69.24,2132200000.0
2006-05-19 17:00:00,69.257,69.382,69.105,69.382,2136800000.0
2006-05-19 18:00:00,69.401,69.48,69.24,69.463,1964000000.0
2006-05-19 19:00:00,69.474,69.482,69.31,69.323,960800000.0
2006-05-19 20:00:00,69.333,69.402,69.26,69.305,755600000.0
2006-05-19 21:00:00,69.304,69.317,69.173,69.31,373200000.0
2006-05-19 22:00:00,69.316,69.321,69.227,69.272,522000000.0
2006-05-21 23:00:00,69.263,69.359,69.225,69.351,236800000.0
2006-05-22 00:00:00,69.358,69.358,69.186,69.25,567800000.0
2006-05-22 01:00:00,69.246,69.29,69.158,69.239,788400000.0
2006-05-22 02:00:00,69.228,69.247,69.055,69.165,754200000.0
2006-05-22 03:00:00,69.156,69.264,69.054,69.24,777600000.0
2006-05-22 04:00:00,69.245,69.359,69.122,69.278,573800000.0
2006-05-22 05:00:00,69.275,69.318,69.172,69.281,747600000.0
2006-05-22 06:00:00,69.281,69.333,69.189,69.293,738000000.0
2006-05-22 07:00:00,69.286,69.347,69.17,69.304,763000000.0
2006-05-22 08:00:00,69.289,69.459,69.264,69.378,745400000.0
2006-05-22 09:00:00,69.372,69.392,69.209,69.254,794800000.0
2006-05-22 10:00:00,69.264,69.415,69.167,69.228,744600000.0
2006-05-22 11:00:00,69.233,69.389,69.104,69.379,786600000.0
2006-05-22 12:00:00,69.37,69.413,69.208,69.305,797200000.0
2006-05-22 13:00:00,69.3,69.394,69.276,69.363,885400000.0
2006-05-22 14:00:00,69.359,69.509,69.248,69.302,1267400000.0
2006-05-22 15:00:00,69.307,69.456,69.103,69.14,1649400000.0
2006-05-22 16:00:00,69.142,69.21,69.064,69.123,2129600000.0
2006-05-22 17:00:00,69.122,69.153,68.933,68.98,2088800000.0
2006-05-22 18:00:00,68.965,69.411,68.934,69.4,1897000000.0
2006-05-22 19:00:00,69.399,69.466,69.273,69.29,963000000.0
2006-05-22 20:00:00,69.284,69.291,69.123,69.176,866800000.0
2006-05-22 21:00:00,69.177,69.219,69.037,69.179,558000000.0
2006-05-22 22:00:00,69.197,69.247,69.178,69.239,626800000.0
2006-05-23 00:00:00,69.223,69.255,69.109,69.255,342800000.0
2006-05-23 01:00:00,69.358,69.472,69.31,69.393,747200000.0
2006-05-23 02:00:00,69.396,69.561,69.372,69.493,694600000.0
2006-05-23 03:00:00,69.492,69.588,69.434,69.561,747600000.0
2006-05-23 04:00:00,69.566,69.583,69.448,69.531,572200000.0
2006-05-23 05:00:00,69.523,69.543,69.276,69.361,698400000.0
2006-05-23 06:00:00,69.357,69.397,69.048,69.061,654800000.0
2006-05-23 07:00:00,69.064,69.16,69.019,69.15,732400000.0
2006-05-23 08:00:00,69.139,69.177,68.917,69.002,727000000.0
2006-05-23 09:00:00,69.003,69.622,68.987,69.606,768200000.0
2006-05-23 10:00:00,69.589,69.618,69.39,69.483,718400000.0
2006-05-23 11:00:00,69.494,69.522,69.261,69.381,786600000.0
2006-05-23 12:00:00,69.397,69.436,69.241,69.408,767200000.0
2006-05-23 13:00:00,69.421,69.424,69.26,69.295,885400000.0
2006-05-23 14:00:00,69.296,69.373,69.097,69.098,1233600000.0
2006-05-23 15:00:00,69.099,69.329,69.063,69.208,1636400000.0
2006-05-23 16:00:00,69.211,69.341,69.101,69.341,2096800000.0
2006-05-23 17:00:00,69.345,69.443,69.293,69.423,2102000000.0
2006-05-23 18:00:00,69.427,69.541,69.318,69.541,1556600000.0
2006-05-23 19:00:00,69.55,69.815,69.55,69.76,928800000.0
2006-05-23 20:00:00,69.758,69.956,69.742,69.89,867800000.0
2006-05-23 21:00:00,69.895,70.089,69.829,70.018,639800000.0
2006-05-23 22:00:00,70.028,70.346,70.005,70.337,742400000.0
2006-05-23 23:00:00,70.337,70.426,70.185,70.426,352000000.0
2006-05-24 00:00:00,70.453,70.573,70.371,70.448,740800000.0
2006-05-24 01:00:00,70.442,70.451,69.85,69.867,803800000.0
2006-05-24 02:00:00,69.879,70.14,69.844,70.118,755600000.0
2006-05-24 03:00:00,70.111,70.217,70.051,70.101,751400000.0
2006-05-24 04:00:00,70.102,70.225,70.01,70.202,709000000.0
2006-05-24 05:00:00,70.21,70.255,70.01,70.056,663800000.0
2006-05-24 06:00:00,70.054,70.159,69.992,70.113,716400000.0
2006-05-24 07:00:00,70.113,70.308,70.086,70.226,704400000.0
2006-05-24 08:00:00,70.232,70.394,70.104,70.104,766600000.0
2006-05-24 09:00:00,70.107,70.163,69.885,69.997,701000000.0
2006-05-24 10:00:00,69.995,70.06,69.884,69.959,746200000.0
2006-05-24 11:00:00,69.956,70.15,69.901,69.951,790200000.0
2006-05-24 12:00:00,69.973,69.981,69.767,69.824,775600000.0
2006-05-24 13:00:00,69.829,70.078,69.795,70.043,933200000.0
2006-05-24 14:00:00,70.04,70.461,70.022,70.449,829600000.0
2006-05-24 15:00:00,70.461,70.654,69.984,70.543,1667400000.0
2006-05-24 16:00:00,70.538,70.798,70.517,70.763,2135000000.0
2006-05-24 17:00:00,70.756,71.097,70.637,71.057,2144200000.0
2006-05-24 18:00:00,71.05,71.371,70.981,71.191,1955600000.0
2006-05-24 19:00:00,71.184,71.455,71.178,71.396,973000000.0
2006-05-24 20:00:00,71.395,71.424,71.298,71.301,795200000.0
2006-05-24 21:00:00,71.311,71.329,71.2,71.277,610400000.0
2006-05-24 22:00:00,71.283,71.459,71.257,71.449,605800000.0
2006-05-24 23:00:00,71.438,71.438,71.33,71.405,369400000.0
2006-05-25 00:00:00,71.42,71.439,71.306,71.339,633200000.0
2006-05-25 01:00:00,71.333,71.659,71.294,71.44,725600000.0
2006-05-25 02:00:00,71.445,71.541,71.372,71.538,741800000.0
2006-05-25 03:00:00,71.531,71.555,71.277,71.387,728000000.0
2006-05-25 04:00:00,71.39,71.499,71.344,71.441,576800000.0
2006-05-25 05:00:00,71.431,71.471,71.336,71.415,697600000.0
2006-05-25 06:00:00,71.419,71.786,71.4,71.455,734600000.0
2006-05-25 07:00:00,71.443,71.496,71.361,71.39,658400000.0
2006-05-25 08:00:00,71.389,71.716,71.27,71.709,771000000.0
2006-05-25 09:00:00,71.713,71.833,71.627,71.707,751000000.0
2006-05-25 10:00:00,71.715,72.055,71.706,71.977,737000000.0
2006-05-25 11:00:00,71.988,71.988,71.777,71.803,762200000.0
2006-05-25 12:00:00,71.817,71.822,71.634,71.8,760800000.0
2006-05-25 13:00:00,71.795,71.905,71.692,71.738,986200000.0
2006-05-25 14:00:00,71.739,71.86,71.642,71.76,1236000000.0
2006-05-25 15:00:00,71.735,71.735,71.382,71.593,1659200000.0
2006-05-25 16:00:00,71.562,71.646,71.285,71.364,2133000000.0
2006-05-25 17:00:00,71.376,71.484,71.273,71.329,2073800000.0
2006-05-25 18:00:00,71.328,71.42,71.269,71.378,1673000000.0
2006-05-25 19:00:00,71.38,71.541,71.306,71.541,889600000.0
2006-05-25 20:00:00,71.6,71.67,71.547,71.597,844600000.0
2006-05-25 21:00:00,71.602,71.629,71.534,71.609,379600000.0
2006-05-25 22:00:00,71.605,71.64,71.558,71.59,319800000.0
2006-05-25 23:00:00,71.583,71.583,71.375,71.494,163200000.0
2006-05-26 00:00:00,71.506,71.578,71.432,71.546,644200000.0
2006-05-26 01:00:00,71.546,71.589,71.316,71.356,768000000.0
2006-05-26 02:00:00,71.335,71.449,71.257,71.38,759600000.0
2006-05-26 03:00:00,71.384,71.594,71.314,71.524,747600000.0
2006-05-26 04:00:00,71.525,71.525,71.347,71.387,656200000.0
2006-05-26 05:00:00,71.356,71.462,71.271,71.411,715200000.0
2006-05-26 06:00:00,71.42,71.482,71.301,71.364,674600000.0
2006-05-26 07:00:00,71.354,71.362,71.233,71.3,697600000.0
2006-05-26 08:00:00,71.298,71.37,71.231,71.278,722600000.0
2006-05-26 09:00:00,71.271,71.408,71.08,71.331,683600000.0
2006-05-26 10:00:00,71.332,71.393,71.158,71.233,704600000.0
2006-05-26 11:00:00,71.253,71.304,71.134,71.134,687800000.0
2006-05-26 12:00:00,71.152,71.341,71.152,71.236,703800000.0
2006-05-26 13:00:00,71.23,71.506,71.199,71.427,915200000.0
2006-05-26 14:00:00,71.428,71.539,71.288,71.339,1267200000.0
2006-05-26 15:00:00,71.337,71.543,71.273,71.523,1683000000.0
2006-05-26 16:00:00,71.532,71.532,71.26,71.276,2133600000.0
2006-05-26 17:00:00,71.267,71.373,71.094,71.186,2073800000.0
2006-05-26 18:00:00,71.194,71.341,71.177,71.253,1827400000.0
2006-05-26 19:00:00,71.236,71.301,71.153,71.283,913600000.0
2006-05-26 20:00:00,71.276,71.401,71.235,71.353,747600000.0
2006-05-26 21:00:00,71.367,71.375,71.274,71.344,498600000.0
2006-05-26 22:00:00,71.353,71.375,71.307,71.31,479200000.0
2006-05-28 23:00:00,71.294,71.31,70.977,71.287,128000000.0
2006-05-29 00:00:00,71.291,71.32,71.162,71.193,502800000.0
2006-05-29 01:00:00,71.184,71.446,71.141,71.305,669000000.0
2006-05-29 02:00:00,71.319,71.329,71.116,71.253,661800000.0
2006-05-29 03:00:00,71.272,71.303,71.135,71.209,632800000.0
2006-05-29 04:00:00,71.206,71.248,71.123,71.21,418400000.0
2006-05-29 05:00:00,71.176,71.268,71.131,71.243,441000000.0
2006-05-29 06:00:00,71.231,71.29,71.136,71.25,400000000.0
2006-05-29 07:00:00,71.249,71.3,71.238,71.249,475800000.0
2006-05-29 08:00:00,71.244,71.286,71.166,71.209,594600000.0
2006-05-29 09:00:00,71.225,71.245,71.158,71.232,542800000.0
2006-05-29 10:00:00,71.228,71.243,71.091,71.171,488200000.0
2006-05-29 11:00:00,71.182,71.214,71.056,71.126,538600000.0
2006-05-29 12:00:00,71.13,71.176,71.039,71.159,523600000.0
2006-05-29 13:00:00,71.159,71.193,71.093,71.153,487200000.0
2006-05-29 14:00:00,71.14,71.204,71.072,71.199,838200000.0
2006-05-29 15:00:00,71.2,71.28,71.111,71.167,1141600000.0
2006-05-29 16:00:00,71.174,71.25,71.156,71.198,1847000000.0
2006-05-29 17:00:00,71.211,71.369,71.21,71.287,1700600000.0
2006-05-29 18:00:00,71.287,71.351,71.286,71.31,537000000.0
2006-05-29 19:00:00,71.311,71.411,71.275,71.379,308000000.0
2006-05-29 20:00:00,71.383,71.383,71.209,71.228,551200000.0
2006-05-29 21:00:00,71.228,71.276,71.159,71.258,324200000.0
2006-05-29 22:00:00,71.241,71.294,71.178,71.291,230800000.0
2006-05-29 23:00:00,71.298,71.299,71.128,71.209,206200000.0
2006-05-30 00:00:00,71.228,71.344,71.228,71.334,400400000.0
2006-05-30 01:00:00,71.334,71.489,71.293,71.465,608400000.0
2006-05-30 02:00:00,71.479,71.54,71.376,71.477,676400000.0
2006-05-30 03:00:00,71.474,71.512,71.344,71.414,680400000.0
2006-05-30 04:00:00,71.425,71.474,71.262,71.295,662200000.0
2006-05-30 05:00:00,71.294,71.406,71.16,71.244,744400000.0
2006-05-30 06:00:00,71.254,71.333,71.203,71.256,631200000.0
2006-05-30 07:00:00,71.247,71.329,71.201,71.29,629400000.0
2006-05-30 08:00:00,71.3,71.309,71.152,71.223,743200000.0
2006-05-30 09:00:00,71.23,71.443,71.215,71.412,794000000.0
2006-05-30 10:00:00,71.426,71.62,71.393,71.554,736000000.0
2006-05-30 11:00:00,71.57,71.632,71.476,71.525,754200000.0
2006-05-30 12:00:00,71.557,71.64,71.453,71.585,743400000.0
2006-05-30 13:00:00,71.584,71.72,71.536,71.67,944800000.0
2006-05-30 14:00:00,71.657,71.843,71.654,71.766,1254400000.0
2006-05-30 15:00:00,71.758,71.769,71.501,71.551,1674200000.0
2006-05-30 16:00:00,71.534,71.673,71.361,71.672,2078600000.0
2006-05-30 17:00:00,71.678,71.725,71.452,71.593,2122800000.0
2006-05-30 18:00:00,71.583,71.647,71.484,71.619,1826200000.0
2006-05-30 19:00:00,71.596,71.762,71.567,71.663,972800000.0
2006-05-30 20:00:00,71.669,71.813,71.619,71.768,740000000.0
2006-05-30 21:00:00,71.769,71.821,71.698,71.814,518200000.0
2006-05-30 22:00:00,71.83,71.832,71.726,71.765,498000000.0
2006-05-30 23:00:00,71.766,71.791,71.696,71.754,276800000.0
2006-05-31 00:00:00,71.737,71.82,71.704,71.805,489200000.0
2006-05-31 01:00:00,71.8,71.809,71.605,71.647,707600000.0
2006-05-31 02:00:00,71.681,71.768,71.589,71.641,677600000.0
2006-05-31 03:00:00,71.627,71.8,71.503,71.799,748400000.0
2006-05-31 04:00:00,71.785,71.862,71.687,71.831,562800000.0
2006-05-31 05:00:00,71.79,72.003,71.79,71.982,651000000.0
2006-05-31 06:00:00,71.99,72.024,71.856,71.898,694800000.0
2006-05-31 07:00:00,71.884,71.922,71.839,71.902,684600000.0
2006-05-31 08:00:00,71.915,71.949,71.577,71.675,781000000.0
2006-05-31 09:00:00,71.67,71.678,71.364,71.537,794200000.0
2006-05-31 10:00:00,71.537,71.8,71.505,71.62,739200000.0
2006-05-31 11:00:00,71.623,71.804,71.586,71.715,724600000.0
2006-05-31 12:00:00,71.734,71.752,71.48,71.561,763000000.0
2006-05-31 13:00:00,71.568,71.596,71.449,71.575,937800000.0
2006-05-31 14:00:00,71.567,71.709,71.567,71.683,1212600000.0
2006-05-31 15:00:00,71.679,71.679,71.263,71.324,1683800000.0
2006-05-31 16:00:00,71.333,71.436,71.237,71.245,2133800000.0
2006-05-31 17:00:00,71.238,71.554,71.212,71.405,2043400000.0
2006-05-31 18:00:00,71.406,71.561,71.361,71.54,1751200000.0
2006-05-31 19:00:00,71.531,71.63,71.449,71.567,927400000.0
2006-05-31 20:00:00,71.55,71.596,71.404,71.474,880800000.0
2006-05-31 21:00:00,71.471,71.471,71.327,71.384,475000000.0
2006-05-31 22:00:00,71.386,71.44,71.328,71.44,502600000.0
2006-05-31 23:00:00,71.43,71.43,71.382,71.382,14400000.0
2006-06-01 00:00:00,71.385,71.453,71.326,71.443,563000000.0
2006-06-01 01:00:00,71.443,71.497,71.191,71.199,716400000.0
2006-06-01 02:00:00,71.216,71.324,71.134,71.28,763000000.0
2006-06-01 03:00:00,71.289,71.337,71.158,71.158,749400000.0
2006-06-01 04:00:00,71.155,71.223,71.055,71.111,635400000.0
2006-06-01 05:00:00,71.098,71.208,71.025,71.158,652400000.0
2006-06-01 06:00:00,71.18,71.182,71.093,71.157,637600000.0
2006-06-01 07:00:00,71.17,71.18,71.039,71.099,624400000.0
2006-06-01 08:00:00,71.115,71.271,71.04,71.164,741600000.0
2006-06-01 09:00:00,71.163,71.459,71.154,71.309,767000000.0
2006-06-01 10:00:00,71.314,71.374,71.074,71.172,722000000.0
2006-06-01 11:00:00,71.182,71.356,71.178,71.346,740600000.0
2006-06-01 12:00:00,71.356,71.402,71.197,71.36,732000000.0
2006-06-01 13:00:00,71.355,71.439,71.253,71.421,999600000.0
2006-06-01 14:00:00,71.417,71.433,71.155,71.283,1268800000.0
2006-06-01 15:00:00,71.273,71.324,71.15,71.253,1653600000.0
2006-06-01 16:00:00,71.203,71.335,70.958,70.974,2133400000.0
2006-06-01 17:00:00,70.97,71.107,70.878,70.99,2146800000.0
2006-06-01 18:00:00,70.989,71.029,70.928,71.013,1646600000.0
2006-06-01 19:00:00,71.014,71.066,70.922,70.987,698000000.0
2006-06-01 20:00:00,70.996,71.044,70.951,71.003,753400000.0
2006-06-01 21:00:00,71.01,71.077,70.931,71.016,650400000.0
2006-06-01 22:00:00,71.023,71.039,70.929,71.02,454600000.0
2006-06-01 23:00:00,70.999,70.999,70.562,70.592,368600000.0
2006-06-02 00:00:00,70.603,71.173,70.399,70.569,662800000.0
2006-06-02 01:00:00,70.538,70.773,70.538,70.636,659800000.0
2006-06-02 02:00:00,70.654,70.732,70.585,70.732,708600000.0
2006-06-02 03:00:00,70.748,70.762,70.608,70.669,706800000.0
2006-06-02 04:00:00,70.67,70.734,70.559,70.651,527200000.0
2006-06-02 05:00:00,70.681,70.686,70.517,70.612,534800000.0
2006-06-02 06:00:00,70.625,70.625,70.482,70.587,685000000.0
2006-06-02 07:00:00,70.591,70.648,70.486,70.514,648400000.0
2006-06-02 08:00:00,70.508,70.628,70.403,70.52,736600000.0
2006-06-02 09:00:00,70.531,70.548,70.203,70.33,792800000.0
2006-06-02 10:00:00,70.351,70.444,70.26,70.383,730400000.0
2006-06-02 11:00:00,70.374,70.642,70.363,70.548,767600000.0
2006-06-02 12:00:00,70.551,70.663,70.463,70.641,767200000.0
2006-06-02 13:00:00,70.645,70.686,70.476,70.506,880000000.0
2006-06-02 14:00:00,70.504,70.616,70.076,70.498,1210000000.0
2006-06-02 15:00:00,70.513,70.516,70.237,70.412,1682000000.0
2006-06-02 16:00:00,70.419,70.655,70.365,70.365,2137800000.0
2006-06-02 17:00:00,70.384,70.491,70.255,70.355,2086800000.0
2006-06-02 18:00:00,70.357,70.512,70.314,70.437,1630600000.0
2006-06-02 19:00:00,70.429,70.508,70.315,70.347,775600000.0
2006-06-02 20:00:00,70.345,70.362,70.247,70.349,714600000.0
2006-06-02 21:00:00,70.351,70.362,70.239,70.301,502000000.0
2006-06-02 22:00:00,70.31,70.376,70.256,70.374,597000000.0
2006-06-04 23:00:00,70.372,70.372,70.244,70.362,378600000.0
2006-06-05 00:00:00,70.354,70.474,70.286,70.329,619400000.0
2006-06-05 01:00:00,70.331,70.526,70.331,70.521,596800000.0
2006-06-05 02:00:00,70.521,70.625,70.441,70.511,673600000.0
2006-06-05 03:00:00,70.536,70.592,70.446,70.568,648800000.0
2006-06-05 04:00:00,70.57,70.624,70.535,70.579,525800000.0
2006-06-05 05:00:00,70.567,70.66,70.519,70.613,537400000.0
2006-06-05 06:00:00,70.605,70.69,70.549,70.6,581000000.0
2006-06-05 07:00:00,70.601,70.714,70.6,70.708,496800000.0
2006-06-05 08:00:00,70.708,70.75,70.604,70.683,678400000.0
2006-06-05 09:00:00,70.683,70.797,70.495,70.697,764400000.0
2006-06-05 10:00:00,70.7,70.779,70.595,70.68,706400000.0
2006-06-05 11:00:00,70.671,70.671,70.441,70.497,615200000.0
2006-06-05 12:00:00,70.509,70.603,70.487,70.601,627400000.0
2006-06-05 13:00:00,70.608,70.691,70.531,70.667,899200000.0
2006-06-05 14:00:00,70.644,70.687,70.488,70.609,1217800000.0
2006-06-05 15:00:00,70.602,70.668,70.488,70.628,1683600000.0
2006-06-05 16:00:00,70.617,70.822,70.617,70.625,2093000000.0
2006-06-05 17:00:00,70.635,70.752,70.611,70.69,1894400000.0
2006-06-05 18:00:00,70.691,70.734,70.575,70.679,1657600000.0
2006-06-05 19:00:00,70.681,70.833,70.681,70.761,678000000.0
2006-06-05 20:00:00,70.762,70.992,70.761,70.917,835800000.0
2006-06-05 21:00:00,70.927,70.989,70.872,70.983,537400000.0
2006-06-05 22:00:00,70.984,71.058,70.965,71.021,634600000.0
2006-06-05 23:00:00,71.023,71.029,70.697,70.712,310200000.0
2006-06-06 00:00:00,70.698,70.954,70.698,70.923,567000000.0
2006-06-06 01:00:00,70.923,71.021,70.8,70.88,687400000.0
2006-06-06 02:00:00,70.901,70.932,70.793,70.842,642000000.0
2006-06-06 03:00:00,70.848,70.89,70.696,70.701,657600000.0
2006-06-06 04:00:00,70.701,70.741,70.543,70.614,611400000.0
2006-06-06 05:00:00,70.61,70.714,70.585,70.651,609000000.0
2006-06-06 06:00:00,70.657,70.705,70.561,70.673,621800000.0
2006-06-06 07:00:00,70.67,70.741,70.649,70.706,644800000.0
2006-06-06 08:00:00,70.717,70.883,70.68,70.852,710600000.0
2006-06-06 09:00:00,70.848,70.904,70.644,70.865,794600000.0
2006-06-06 10:00:00,70.875,70.897,70.785,70.882,700000000.0
2006-06-06 11:00:00,70.887,70.917,70.641,70.7,740600000.0
2006-06-06 12:00:00,70.701,70.774,70.583,70.725,743800000.0
2006-06-06 13:00:00,70.726,70.875,70.701,70.792,852600000.0
2006-06-06 14:00:00,70.778,71.104,70.778,71.062,1266800000.0
2006-06-06 15:00:00,71.06,71.167,70.882,71.101,1660600000.0
2006-06-06 16:00:00,71.105,71.351,71.091,71.339,2132800000.0
2006-06-06 17:00:00,71.301,71.335,71.003,71.124,2046000000.0
2006-06-06 18:00:00,71.121,71.136,70.867,70.889,1933800000.0
2006-06-06 19:00:00,70.88,71.012,70.858,70.971,880400000.0
2006-06-06 20:00:00,70.969,70.981,70.855,70.859,786000000.0
2006-06-06 21:00:00,70.865,70.963,70.789,70.922,528200000.0
2006-06-06 22:00:00,70.932,71.0,70.896,70.992,533800000.0
2006-06-06 23:00:00,70.996,71.081,70.922,71.041,329400000.0
2006-06-07 00:00:00,71.043,71.079,70.961,71.046,505400000.0
2006-06-07 01:00:00,71.04,71.06,70.9,70.935,704800000.0
2006-06-07 02:00:00,70.942,71.082,70.929,71.064,601200000.0
2006-06-07 03:00:00,71.064,71.145,70.974,71.039,768200000.0
2006-06-07 04:00:00,71.033,71.091,70.924,71.004,574000000.0
2006-06-07 05:00:00,71.011,71.016,70.845,70.909,657800000.0
2006-06-07 06:00:00,70.913,70.95,70.825,70.927,580600000.0
2006-06-07 07:00:00,70.927,71.083,70.917,71.058,630600000.0
2006-06-07 08:00:00,71.072,71.089,70.88,70.95,717000000.0
2006-06-07 09:00:00,70.959,71.025,70.881,70.999,714800000.0
2006-06-07 10:00:00,71.014,71.175,70.995,71.086,676200000.0
2006-06-07 11:00:00,71.098,71.201,71.003,71.043,716600000.0
2006-06-07 12:00:00,71.053,71.086,70.848,70.891,746600000.0
2006-06-07 13:00:00,70.888,70.904,70.683,70.693,945000000.0
2006-06-07 14:00:00,70.688,70.845,70.659,70.841,1248200000.0
2006-06-07 15:00:00,70.844,70.859,70.585,70.763,1658600000.0
2006-06-07 16:00:00,70.766,70.962,70.766,70.948,2100600000.0
2006-06-07 17:00:00,70.962,70.994,70.876,70.913,2055200000.0
2006-06-07 18:00:00,70.927,70.934,70.854,70.912,1883400000.0
2006-06-07 19:00:00,70.911,71.052,70.889,71.038,758600000.0
2006-06-07 20:00:00,71.038,71.047,70.841,70.939,768600000.0
2006-06-07 21:00:00,70.937,70.985,70.848,70.925,442000000.0
2006-06-07 22:00:00,70.922,71.001,70.922,70.984,404400000.0
2006-06-07 23:00:00,70.973,71.258,70.863,71.178,319200000.0
2006-06-08 00:00:00,71.189,71.466,71.179,71.435,596000000.0
2006-06-08 01:00:00,71.434,71.489,71.363,71.37,628800000.0
2006-06-08 02:00:00,71.388,71.524,71.325,71.516,719400000.0
2006-06-08 03:00:00,71.482,71.576,71.302,71.313,751000000.0
2006-06-08 04:00:00,71.305,71.316,71.184,71.299,645000000.0
2006-06-08 05:00:00,71.286,71.429,71.241,71.391,652400000.0
2006-06-08 06:00:00,71.391,71.398,71.278,71.381,536400000.0
2006-06-08 07:00:00,71.382,71.435,71.279,71.345,702800000.0
2006-06-08 08:00:00,71.379,71.379,71.108,71.345,752200000.0
2006-06-08 09:00:00,71.339,71.531,71.287,71.52,794600000.0
2006-06-08 10:00:00,71.489,71.564,71.321,71.395,740000000.0
2006-06-08 11:00:00,71.41,71.443,71.262,71.333,721000000.0
2006-06-08 12:00:00,71.349,71.479,71.332,71.434,700400000.0
2006-06-08 13:00:00,71.439,71.643,71.37,71.567,987000000.0
2006-06-08 14:00:00,71.569,71.828,71.508,71.645,1269000000.0
2006-06-08 15:00:00,71.652,71.655,71.405,71.451,1686200000.0
2006-06-08 16:00:00,71.444,71.693,71.434,71.488,2134800000.0
2006-06-08 17:00:00,71.497,71.553,71.386,71.521,2092400000.0
2006-06-08 18:00:00,71.53,71.547,71.414,71.47,1894000000.0
2006-06-08 19:00:00,71.472,71.516,71.317,71.324,897200000.0
2006-06-08 20:00:00,71.335,71.392,71.264,71.303,751800000.0
2006-06-08 21:00:00,71.286,71.347,71.202,71.263,498000000.0
2006-06-08 22:00:00,71.262,71.315,71.204,71.308,509800000.0
2006-06-08 23:00:00,71.307,71.392,71.228,71.289,333800000.0
2006-06-09 00:00:00,71.312,71.332,71.133,71.308,785000000.0
2006-06-09 01:00:00,71.31,71.362,71.229,71.335,644000000.0
2006-06-09 02:00:00,71.344,71.345,71.208,71.292,703200000.0
2006-06-09 03:00:00,71.291,71.311,71.185,71.307,634200000.0
2006-06-09 04:00:00,71.31,71.421,71.203,71.334,546800000.0
2006-06-09 05:00:00,71.318,71.482,71.279,71.468,582400000.0
2006-06-09 06:00:00,71.472,71.494,71.363,71.429,596400000.0
2006-06-09 07:00:00,71.421,71.513,71.362,71.507,712200000.0
2006-06-09 08:00:00,71.507,71.597,71.396,71.448,721800000.0
2006-06-09 09:00:00,71.459,71.63,71.356,71.574,753400000.0
2006-06-09 10:00:00,71.577,71.735,71.543,71.664,643600000.0
2006-06-09 11:00:00,71.676,71.946,71.676,71.88,780200000.0
2006-06-09 12:00:00,71.887,71.995,71.807,71.979,740400000.0
2006-06-09 13:00:00,71.968,72.156,71.887,72.027,999400000.0
2006-06-09 14:00:00,72.043,72.196,71.852,71.975,1233800000.0
2006-06-09 15:00:00,71.989,72.022,71.721,71.862,1621000000.0
2006-06-09 16:00:00,71.878,72.081,71.821,72.008,2061000000.0
2006-06-09 17:00:00,72.034,72.171,71.956,72.093,2096200000.0
2006-06-09 18:00:00,72.093,72.255,72.093,72.219,1397000000.0
2006-06-09 19:00:00,72.215,72.25,72.175,72.205,717200000.0
2006-06-09 20:00:00,72.2,72.234,71.979,72.018,686000000.0
2006-06-09 21:00:00,72.022,72.043,71.935,72.032,453200000.0
2006-06-09 22:00:00,72.039,72.07,71.999,72.022,540600000.0
2006-06-11 23:00:00,72.031,72.11,72.031,72.087,115000000.0
2006-06-12 00:00:00,72.093,72.146,72.038,72.122,515400000.0
2006-06-12 01:00:00,72.12,72.199,72.078,72.154,707400000.0
2006-06-12 02:00:00,72.169,72.253,72.047,72.132,652800000.0
2006-06-12 03:00:00,72.134,72.154,71.952,72.062,636800000.0
2006-06-12 04:00:00,72.059,72.206,72.03,72.199,550200000.0
2006-06-12 05:00:00,72.196,72.255,72.122,72.2,591600000.0
2006-06-12 06:00:00,72.204,72.204,72.045,72.153,614800000.0
2006-06-12 07:00:00,72.155,72.243,72.141,72.234,630200000.0
2006-06-12 08:00:00,72.232,72.232,72.065,72.134,662200000.0
2006-06-12 09:00:00,72.128,72.318,72.025,72.226,722800000.0
2006-06-12 10:00:00,72.22,72.308,72.182,72.263,719600000.0
2006-06-12 11:00:00,72.264,72.327,72.084,72.09,700200000.0
2006-06-12 12:00:00,72.117,72.232,72.069,72.151,780600000.0
2006-06-12 13:00:00,72.165,72.274,72.13,72.235,914600000.0
2006-06-12 14:00:00,72.23,72.301,72.05,72.127,1118400000.0
2006-06-12 15:00:00,72.118,72.182,71.971,72.127,1652400000.0
2006-06-12 16:00:00,72.124,72.195,72.03,72.052,1992600000.0
2006-06-12 17:00:00,72.07,72.103,71.863,71.9,2146200000.0
2006-06-12 18:00:00,71.897,72.038,71.874,72.009,1571000000.0
2006-06-12 19:00:00,72.007,72.015,71.921,71.969,646200000.0
2006-06-12 20:00:00,71.977,72.056,71.895,72.056,645600000.0
2006-06-12 21:00:00,72.064,72.105,72.04,72.096,350400000.0
2006-06-12 22:00:00,72.111,72.161,72.074,72.146,516200000.0
2006-06-12 23:00:00,72.146,72.161,71.841,71.903,326400000.0
2006-06-13 00:00:00,71.894,71.923,71.362,71.421,647000000.0
2006-06-13 01:00:00,71.451,71.601,71.346,71.56,746000000.0
2006-06-13 02:00:00,71.568,71.62,71.456,71.532,730200000.0
2006-06-13 03:00:00,71.531,71.576,71.432,71.434,681800000.0
2006-06-13 04:00:00,71.441,71.527,71.402,71.473,531600000.0
2006-06-13 05:00:00,71.468,71.592,71.434,71.56,573200000.0
2006-06-13 06:00:00,71.57,71.634,71.473,71.633,589600000.0
2006-06-13 07:00:00,71.637,71.677,71.478,71.478,701600000.0
2006-06-13 08:00:00,71.478,71.565,71.365,71.435,763400000.0
2006-06-13 09:00:00,71.415,71.439,71.269,71.269,794200000.0
2006-06-13 10:00:00,71.221,71.225,70.979,71.102,763400000.0
2006-06-13 11:00:00,71.111,71.344,71.068,71.232,765400000.0
2006-06-13 12:00:00,71.24,71.267,71.038,71.251,752400000.0
2006-06-13 13:00:00,71.246,71.32,71.072,71.131,957600000.0
2006-06-13 14:00:00,71.133,71.234,70.998,71.189,1219800000.0
2006-06-13 15:00:00,71.196,71.595,71.128,71.525,1593400000.0
2006-06-13 16:00:00,71.51,71.754,71.509,71.659,2137600000.0
2006-06-13 17:00:00,71.659,71.708,71.559,71.666,2145600000.0
2006-06-13 18:00:00,71.653,71.678,71.516,71.527,1861400000.0
2006-06-13 19:00:00,71.526,71.689,71.497,71.61,977000000.0
2006-06-13 20:00:00,71.593,71.628,71.5,71.524,809000000.0
2006-06-13 21:00:00,71.517,71.561,71.424,71.51,489600000.0
2006-06-13 22:00:00,71.514,71.604,71.5,71.585,545800000.0
2006-06-13 23:00:00,71.542,71.616,71.43,71.557,346000000.0
2006-06-14 00:00:00,71.567,71.584,71.456,71.467,548200000.0
2006-06-14 01:00:00,71.464,71.616,71.423,71.553,667400000.0
2006-06-14 02:00:00,71.557,71.557,71.237,71.372,718400000.0
2006-06-14 03:00:00,71.383,71.403,71.271,71.366,738000000.0
2006-06-14 04:00:00,71.374,71.384,71.211,71.329,554000000.0
2006-06-14 05:00:00,71.314,71.388,71.26,71.342,617000000.0
2006-06-14 06:00:00,71.361,71.451,71.291,71.435,648600000.0
2006-06-14 07:00:00,71.434,71.515,71.391,71.513,608200000.0
2006-06-14 08:00:00,71.503,71.604,71.34,71.591,738200000.0
2006-06-14 09:00:00,71.593,71.876,71.379,71.84,770400000.0
2006-06-14 10:00:00,71.854,71.904,71.731,71.827,711800000.0
2006-06-14 11:00:00,71.854,71.938,71.805,71.894,761400000.0
2006-06-14 12:00:00,71.903,71.967,71.684,71.829,792400000.0
2006-06-14 13:00:00,71.833,71.882,71.739,71.802,909000000.0
2006-06-14 14:00:00,71.798,71.871,71.528,71.586,1227000000.0
2006-06-14 15:00:00,71.591,71.625,71.394,71.534,1683800000.0
2006-06-14 16:00:00,71.532,71.69,71.506,71.622,2021800000.0
2006-06-14 17:00:00,71.65,71.707,71.56,71.675,2011200000.0
2006-06-14 18:00:00,71.678,71.726,71.59,71.63,1829000000.0
2006-06-14 19:00:00,71.619,71.654,71.512,71.574,935800000.0
2006-06-14 20:00:00,71.58,71.634,71.486,71.507,829800000.0
2006-06-14 21:00:00,71.514,71.521,71.375,71.482,614600000.0
2006-06-14 22:00:00,71.488,71.501,71.429,71.466,524200000.0
2006-06-14 23:00:00,71.504,71.652,71.469,71.642,320600000.0
2006-06-15 00:00:00,71.622,71.622,71.464,71.522,688200000.0
2006-06-15 01:00:00,71.525,71.631,71.429,71.564,639200000.0
2006-06-15 02:00:00,71.571,71.637,71.502,71.549,691600000.0
2006-06-15 03:00:00,71.551,71.557,71.431,71.501,707800000.0
2006-06-15 04:00:00,71.497,71.567,71.415,71.546,557800000.0
2006-06-15 05:00:00,71.534,71.552,71.425,71.499,553000000.0
2006-06-15 06:00:00,71.512,71.512,71.384,71.42,665400000.0
2006-06-15 07:00:00,71.423,71.439,71.335,71.43,674200000.0
2006-06-15 08:00:00,71.431,71.482,71.311,71.414,723800000.0
2006-06-15 09:00:00,71.392,71.518,71.343,71.453,778800000.0
2006-06-15 10:00:00,71.454,71.584,71.428,71.502,727200000.0
2006-06-15 11:00:00,71.509,71.642,71.482,71.592,705200000.0
2006-06-15 12:00:00,71.593,71.668,71.52,71.599,694200000.0
2006-06-15 13:00:00,71.602,71.657,71.5,71.636,935800000.0
2006-06-15 14:00:00,71.637,71.64,71.434,71.458,1253800000.0
2006-06-15 15:00:00,71.379,71.597,71.362,71.49,1684600000.0
2006-06-15 16:00:00,71.493,71.516,71.182,71.31,2131000000.0
2006-06-15 17:00:00,71.314,71.463,71.266,71.447,2051400000.0
2006-06-15 18:00:00,71.441,71.502,71.374,71.418,1732200000.0
2006-06-15 19:00:00,71.42,71.495,71.379,71.492,771600000.0
2006-06-15 20:00:00,71.49,71.567,71.427,71.55,693200000.0
2006-06-15 21:00:00,71.556,71.596,71.462,71.471,487200000.0
2006-06-15 22:00:00,71.482,71.482,71.41,71.411,524600000.0
2006-06-15 23:00:00,71.418,71.497,71.365,71.493,281000000.0
2006-06-16 00:00:00,71.501,71.527,71.47,71.508,553200000.0
2006-06-16 01:00:00,71.506,71.598,71.469,71.487,708200000.0
2006-06-16 02:00:00,71.5,71.591,71.413,71.492,741400000.0
2006-06-16 03:00:00,71.456,71.49,71.346,71.488,617600000.0
2006-06-16 04:00:00,71.487,71.548,71.375,71.539,398600000.0
2006-06-16 05:00:00,71.525,71.616,71.494,71.573,527000000.0
2006-06-16 06:00:00,71.583,71.623,71.491,71.574,589400000.0
2006-06-16 07:00:00,71.58,71.584,71.512,71.519,550400000.0
2006-06-16 08:00:00,71.515,71.598,71.445,71.474,721400000.0
2006-06-16 09:00:00,71.466,71.533,71.375,71.46,731600000.0
2006-06-16 10:00:00,71.474,71.49,71.29,71.424,729800000.0
2006-06-16 11:00:00,71.438,71.572,71.418,71.476,769800000.0
2006-06-16 12:00:00,71.499,71.592,71.458,71.552,708800000.0
2006-06-16 13:00:00,71.56,71.585,71.514,71.551,822400000.0
2006-06-16 14:00:00,71.549,71.569,71.192,71.293,1274400000.0
2006-06-16 15:00:00,71.293,71.334,71.16,71.321,1671000000.0
2006-06-16 16:00:00,71.287,71.322,71.017,71.076,2102200000.0
2006-06-16 17:00:00,71.065,71.067,70.888,71.001,2130200000.0
2006-06-16 18:00:00,70.997,71.02,70.856,70.908,1812200000.0
2006-06-16 19:00:00,70.905,70.961,70.89,70.92,740200000.0
2006-06-16 20:00:00,70.923,71.072,70.913,71.031,757200000.0
2006-06-16 21:00:00,71.034,71.075,70.965,71.046,492000000.0
2006-06-16 22:00:00,71.046,71.083,71.028,71.078,455800000.0
2006-06-18 23:00:00,71.056,71.099,70.818,70.923,483600000.0
2006-06-19 00:00:00,70.923,71.094,70.914,71.016,534000000.0
2006-06-19 01:00:00,71.009,71.204,70.943,71.189,739000000.0
2006-06-19 02:00:00,71.208,71.282,71.096,71.18,686800000.0
2006-06-19 03:00:00,71.176,71.318,71.085,71.195,762400000.0
2006-06-19 04:00:00,71.203,71.253,71.145,71.231,479600000.0
2006-06-19 05:00:00,71.218,71.243,71.135,71.208,401000000.0
2006-06-19 06:00:00,71.213,71.234,71.125,71.226,507800000.0
2006-06-19 07:00:00,71.226,71.229,71.083,71.083,510600000.0
2006-06-19 08:00:00,71.042,71.246,71.042,71.169,717400000.0
2006-06-19 09:00:00,71.182,71.237,71.065,71.202,734400000.0
2006-06-19 10:00:00,71.18,71.226,71.104,71.22,675800000.0
2006-06-19 11:00:00,71.223,71.304,71.173,71.214,664800000.0
2006-06-19 12:00:00,71.229,71.234,71.127,71.214,777200000.0
2006-06-19 13:00:00,71.224,71.236,71.108,71.19,875600000.0
2006-06-19 14:00:00,71.183,71.26,71.112,71.224,1082200000.0
2006-06-19 15:00:00,71.224,71.288,71.118,71.24,1586000000.0
2006-06-19 16:00:00,71.244,71.253,71.12,71.195,2092200000.0
2006-06-19 17:00:00,71.194,71.238,71.059,71.091,2081800000.0
2006-06-19 18:00:00,71.082,71.098,70.99,71.057,1608600000.0
2006-06-19 19:00:00,71.068,71.106,71.044,71.093,749200000.0
2006-06-19 20:00:00,71.088,71.113,71.017,71.103,653200000.0
2006-06-19 21:00:00,71.109,71.147,71.004,71.114,500600000.0
2006-06-19 22:00:00,71.117,71.174,71.091,71.17,358600000.0
2006-06-19 23:00:00,71.184,71.218,71.022,71.089,296000000.0
2006-06-20 00:00:00,71.097,71.145,71.064,71.086,537000000.0
2006-06-20 01:00:00,71.072,71.148,71.04,71.136,612000000.0
2006-06-20 02:00:00,71.134,71.249,71.054,71.187,662600000.0
2006-06-20 03:00:00,71.181,71.186,71.082,71.171,679800000.0
2006-06-20 04:00:00,71.17,71.246,71.081,71.214,458600000.0
2006-06-20 05:00:00,71.207,71.269,71.174,71.264,522800000.0
2006-06-20 06:00:00,71.268,71.305,71.21,71.296,526400000.0
2006-06-20 07:00:00,71.295,71.302,71.188,71.213,733000000.0
2006-06-20 08:00:00,71.217,71.217,70.99,71.177,769200000.0
2006-06-20 09:00:00,71.167,71.167,70.771,70.875,716200000.0
2006-06-20 10:00:00,70.887,71.012,70.856,70.951,640200000.0
2006-06-20 11:00:00,70.965,71.324,70.918,71.316,733800000.0
2006-06-20 12:00:00,71.326,71.597,71.326,71.4,739400000.0
2006-06-20 13:00:00,71.4,71.54,71.288,71.51,861400000.0
2006-06-20 14:00:00,71.502,71.506,71.213,71.219,1267600000.0
2006-06-20 15:00:00,71.224,71.335,71.208,71.232,1443200000.0
2006-06-20 16:00:00,71.241,71.296,71.133,71.246,1914800000.0
2006-06-20 17:00:00,71.27,71.337,71.142,71.308,1863000000.0
2006-06-20 18:00:00,71.307,71.321,71.201,71.252,1558800000.0
2006-06-20 19:00:00,71.249,71.25,71.18,71.231,932600000.0
2006-06-20 20:00:00,71.23,71.284,71.179,71.218,633000000.0
2006-06-20 21:00:00,71.213,71.246,71.18,71.239,301600000.0
2006-06-20 22:00:00,71.25,71.261,71.228,71.261,402800000.0
2006-06-20 23:00:00,71.257,71.257,70.983,71.067,316000000.0
2006-06-21 00:00:00,71.063,71.16,71.059,71.128,471200000.0
2006-06-21 01:00:00,71.132,71.281,71.066,71.259,667000000.0
2006-06-21 02:00:00,71.261,71.387,71.173,71.263,667200000.0
2006-06-21 03:00:00,71.258,71.297,71.212,71.243,638400000.0
2006-06-21 04:00:00,71.252,71.262,71.055,71.179,692000000.0
2006-06-21 05:00:00,71.165,71.256,71.116,71.206,712800000.0
2006-06-21 06:00:00,71.213,71.266,71.154,71.218,704000000.0
2006-06-21 07:00:00,71.22,71.275,71.19,71.263,598200000.0
2006-06-21 08:00:00,71.262,71.313,71.09,71.146,715600000.0
2006-06-21 09:00:00,71.148,71.162,71.028,71.133,664200000.0
2006-06-21 10:00:00,71.136,71.137,70.943,71.033,630200000.0
2006-06-21 11:00:00,71.034,71.063,70.971,71.042,652200000.0
2006-06-21 12:00:00,71.042,71.148,70.955,71.019,671400000.0
2006-06-21 13:00:00,71.021,71.037,70.855,70.884,846800000.0
2006-06-21 14:00:00,70.881,71.048,70.855,70.88,1242000000.0
2006-06-21 15:00:00,70.896,71.13,70.836,71.068,1602600000.0
2006-06-21 16:00:00,71.067,71.137,70.969,71.098,2076800000.0
2006-06-21 17:00:00,71.097,71.154,71.015,71.058,2016200000.0
2006-06-21 18:00:00,71.067,71.133,71.036,71.132,1935600000.0
2006-06-21 19:00:00,71.123,71.272,71.11,71.256,815200000.0
2006-06-21 20:00:00,71.258,71.338,71.224,71.279,719200000.0
2006-06-21 21:00:00,71.276,71.291,71.175,71.262,394600000.0
2006-06-21 22:00:00,71.273,71.33,71.253,71.324,459400000.0
2006-06-21 23:00:00,71.317,71.317,71.105,71.146,244800000.0
2006-06-22 00:00:00,71.147,71.233,70.816,70.835,537000000.0
2006-06-22 01:00:00,70.839,70.851,70.709,70.844,707000000.0
2006-06-22 02:00:00,70.873,70.882,70.48,70.604,695600000.0
2006-06-22 03:00:00,70.611,70.705,70.535,70.678,626000000.0
2006-06-22 04:00:00,70.684,70.787,70.606,70.776,548600000.0
2006-06-22 05:00:00,70.767,70.791,70.668,70.758,617400000.0
2006-06-22 06:00:00,70.758,70.78,70.66,70.759,458600000.0
2006-06-22 07:00:00,70.764,70.79,70.687,70.77,581000000.0
2006-06-22 08:00:00,70.777,70.817,70.638,70.691,727000000.0
2006-06-22 09:00:00,70.69,70.767,70.503,70.589,759600000.0
2006-06-22 10:00:00,70.594,70.655,70.483,70.607,720400000.0
2006-06-22 11:00:00,70.613,70.677,70.552,70.568,705000000.0
2006-06-22 12:00:00,70.579,70.784,70.555,70.726,797000000.0
2006-06-22 13:00:00,70.728,70.767,70.542,70.709,972800000.0
2006-06-22 14:00:00,70.713,70.721,70.563,70.662,1206800000.0
2006-06-22 15:00:00,70.665,70.859,70.621,70.706,1628400000.0
2006-06-22 16:00:00,70.7,70.739,70.594,70.636,1970800000.0
2006-06-22 17:00:00,70.638,70.827,70.618,70.779,2102000000.0
2006-06-22 18:00:00,70.779,70.835,70.583,70.736,1874200000.0
2006-06-22 19:00:00,70.724,70.758,70.622,70.644,944600000.0
2006-06-22 20:00:00,70.644,70.844,70.585,70.818,768800000.0
2006-06-22 21:00:00,70.818,70.856,70.726,70.843,379600000.0
2006-06-22 22:00:00,70.853,70.859,70.788,70.829,437200000.0
2006-06-22 23:00:00,70.816,70.816,70.591,70.689,354000000.0
2006-06-23 00:00:00,70.699,70.879,70.626,70.635,611200000.0
2006-06-23 01:00:00,70.654,70.738,70.572,70.717,782400000.0
2006-06-23 02:00:00,70.726,70.963,70.717,70.905,652200000.0
2006-06-23 03:00:00,70.911,70.996,70.83,70.954,620600000.0
2006-06-23 04:00:00,70.955,70.955,70.827,70.884,575400000.0
2006-06-23 05:00:00,70.869,70.921,70.79,70.881,543800000.0
2006-06-23 06:00:00,70.894,70.894,70.673,70.719,733400000.0
2006-06-23 07:00:00,70.727,70.785,70.684,70.744,607600000.0
2006-06-23 08:00:00,70.757,70.887,70.728,70.806,707000000.0
2006-06-23 09:00:00,70.8,70.816,70.406,70.461,782600000.0
2006-06-23 10:00:00,70.45,70.522,70.351,70.501,752600000.0
2006-06-23 11:00:00,70.521,70.548,70.34,70.525,764000000.0
2006-06-23 12:00:00,70.521,70.567,70.411,70.442,715600000.0
2006-06-23 13:00:00,70.449,70.624,70.351,70.474,941200000.0
2006-06-23 14:00:00,70.45,70.561,70.199,70.321,1234000000.0
2006-06-23 15:00:00,70.328,70.463,70.198,70.313,1681600000.0
2006-06-23 16:00:00,70.331,70.66,70.326,70.35,2063600000.0
2006-06-23 17:00:00,70.342,70.526,70.332,70.418,2005800000.0
2006-06-23 18:00:00,70.419,70.65,70.408,70.564,1492800000.0
2006-06-23 19:00:00,70.548,70.683,70.544,70.669,790200000.0
2006-06-23 20:00:00,70.67,70.771,70.622,70.714,537400000.0
2006-06-23 21:00:00,70.707,70.761,70.635,70.753,334400000.0
2006-06-23 22:00:00,70.752,70.759,70.689,70.748,445000000.0
2006-06-25 23:00:00,70.741,70.741,70.582,70.633,195200000.0
2006-06-26 00:00:00,70.641,70.741,70.474,70.726,612800000.0
2006-06-26 01:00:00,70.724,70.801,70.693,70.735,643200000.0
2006-06-26 02:00:00,70.769,70.859,70.577,70.699,718600000.0
2006-06-26 03:00:00,70.653,70.718,70.561,70.642,617800000.0
2006-06-26 04:00:00,70.644,70.654,70.494,70.609,611200000.0
2006-06-26 05:00:00,70.595,70.609,70.469,70.511,582800000.0
2006-06-26 06:00:00,70.515,70.533,70.397,70.511,557000000.0
2006-06-26 07:00:00,70.505,70.515,70.34,70.391,655800000.0
2006-06-26 08:00:00,70.395,70.574,70.318,70.529,709000000.0
2006-06-26 09:00:00,70.518,70.539,70.319,70.423,758400000.0
2006-06-26 10:00:00,70.432,70.529,70.318,70.39,721200000.0
2006-06-26 11:00:00,70.389,70.414,70.143,70.229,750000000.0
2006-06-26 12:00:00,70.227,70.227,70.089,70.12,776400000.0
2006-06-26 13:00:00,70.121,70.307,70.078,70.307,861800000.0
2006-06-26 14:00:00,70.307,70.326,70.117,70.16,1243000000.0
2006-06-26 15:00:00,70.153,70.304,70.106,70.26,1557000000.0
2006-06-26 16:00:00,70.256,70.358,70.165,70.167,2007400000.0
2006-06-26 17:00:00,70.164,70.244,70.127,70.23,1859600000.0
2006-06-26 18:00:00,70.234,70.369,70.132,70.369,1789400000.0
2006-06-26 19:00:00,70.346,70.44,70.265,70.305,977800000.0
2006-06-26 20:00:00,70.305,70.447,70.278,70.34,628800000.0
2006-06-26 21:00:00,70.344,70.378,70.264,70.315,388000000.0
2006-06-26 22:00:00,70.326,70.332,70.271,70.304,418600000.0
2006-06-26 23:00:00,70.29,70.29,70.085,70.178,299200000.0
2006-06-27 00:00:00,70.187,70.247,70.179,70.239,436200000.0
2006-06-27 01:00:00,70.232,70.307,70.17,70.238,683400000.0
2006-06-27 02:00:00,70.243,70.334,70.128,70.277,713000000.0
2006-06-27 03:00:00,70.277,70.463,70.184,70.341,709600000.0
2006-06-27 04:00:00,70.347,70.437,70.268,70.408,601800000.0
2006-06-27 05:00:00,70.409,70.474,70.328,70.467,630000000.0
2006-06-27 06:00:00,70.47,70.51,70.394,70.479,724000000.0
2006-06-27 07:00:00,70.484,70.574,70.428,70.574,615200000.0
2006-06-27 08:00:00,70.567,70.571,70.449,70.476,733000000.0
2006-06-27 09:00:00,70.48,70.511,70.382,70.463,755800000.0
2006-06-27 10:00:00,70.444,70.507,70.302,70.456,742400000.0
2006-06-27 11:00:00,70.485,70.531,70.38,70.409,769000000.0
2006-06-27 12:00:00,70.414,70.509,70.307,70.495,762800000.0
2006-06-27 13:00:00,70.493,70.493,70.079,70.169,1003000000.0
2006-06-27 14:00:00,70.163,70.245,70.143,70.214,1242200000.0
2006-06-27 15:00:00,70.206,70.232,70.009,70.031,1635000000.0
2006-06-27 16:00:00,69.905,70.398,69.905,70.322,2122400000.0
2006-06-27 17:00:00,70.338,70.47,70.316,70.465,1969600000.0
2006-06-27 18:00:00,70.446,70.463,70.357,70.437,1546000000.0
2006-06-27 19:00:00,70.425,70.425,70.265,70.27,790200000.0
2006-06-27 20:00:00,70.272,70.324,70.203,70.31,600800000.0
2006-06-27 21:00:00,70.308,70.348,70.203,70.326,381200000.0
2006-06-27 22:00:00,70.329,70.353,70.304,70.326,387000000.0
2006-06-27 23:00:00,70.324,70.324,70.15,70.225,284000000.0
2006-06-28 00:00:00,70.241,70.308,69.89,69.941,646200000.0
2006-06-28 01:00:00,69.961,70.093,69.868,69.91,704600000.0
2006-06-28 02:00:00,69.925,70.039,69.881,69.923,724400000.0
2006-06-28 03:00:00,69.912,69.949,69.79,69.916,672800000.0
2006-06-28 04:00:00,69.928,69.978,69.73,69.772,679000000.0
2006-06-28 05:00:00,69.765,69.843,69.603,69.718,704200000.0
2006-06-28 06:00:00,69.724,69.816,69.651,69.81,639000000.0
2006-06-28 07:00:00,69.822,69.893,69.756,69.759,563600000.0
2006-06-28 08:00:00,69.764,69.775,69.205,69.314,761400000.0
2006-06-28 09:00:00,69.321,69.38,69.15,69.31,752200000.0
2006-06-28 10:00:00,69.33,69.364,69.199,69.356,727600000.0
2006-06-28 11:00:00,69.366,69.381,69.259,69.312,652400000.0
2006-06-28 12:00:00,69.317,69.341,69.203,69.302,673400000.0
2006-06-28 13:00:00,69.306,69.383,69.246,69.293,759200000.0
2006-06-28 14:00:00,69.289,69.302,68.957,69.062,1244000000.0
2006-06-28 15:00:00,69.061,69.133,68.929,68.987,1659600000.0
2006-06-28 16:00:00,68.981,69.05,68.924,68.98,2008200000.0
2006-06-28 17:00:00,68.975,69.345,68.948,69.337,2047200000.0
2006-06-28 18:00:00,69.36,69.498,69.218,69.403,1165000000.0
2006-06-28 20:00:00,69.406,69.457,69.396,69.396,301800000.0
2006-06-28 21:00:00,69.395,69.44,69.323,69.426,447200000.0
2006-06-28 22:00:00,69.438,69.447,69.402,69.443,418400000.0
2006-06-28 23:00:00,69.403,69.405,69.263,69.305,163200000.0
2006-06-29 00:00:00,69.316,69.333,69.239,69.265,476600000.0
2006-06-29 01:00:00,69.269,69.339,69.207,69.313,666800000.0
2006-06-29 02:00:00,69.344,69.421,69.286,69.368,711800000.0
2006-06-29 03:00:00,69.363,69.516,69.258,69.508,735000000.0
2006-06-29 04:00:00,69.502,69.502,69.356,69.458,444200000.0
2006-06-29 05:00:00,69.46,69.479,69.324,69.416,659000000.0
2006-06-29 06:00:00,69.427,69.44,69.232,69.324,563600000.0
2006-06-29 07:00:00,69.328,69.329,69.164,69.209,661200000.0
2006-06-29 08:00:00,69.205,69.32,69.146,69.297,762600000.0
2006-06-29 09:00:00,69.292,69.325,69.165,69.24,671200000.0
2006-06-29 10:00:00,69.251,69.329,69.142,69.233,670000000.0
2006-06-29 11:00:00,69.232,69.247,69.03,69.143,743200000.0
2006-06-29 12:00:00,69.151,69.216,69.06,69.21,763000000.0
2006-06-29 13:00:00,69.212,69.327,69.13,69.187,765000000.0
2006-06-29 14:00:00,69.193,69.246,69.117,69.229,1255600000.0
2006-06-29 15:00:00,69.236,69.31,69.069,69.185,1602000000.0
2006-06-29 16:00:00,69.151,69.255,69.056,69.207,1953600000.0
2006-06-29 17:00:00,69.206,69.21,69.102,69.16,1950800000.0
2006-06-29 18:00:00,69.182,69.314,69.096,69.284,1553200000.0
2006-06-29 19:00:00,69.283,69.339,69.224,69.249,726400000.0
2006-06-29 20:00:00,69.245,69.343,68.851,69.156,826400000.0
2006-06-29 21:00:00,69.156,69.259,69.065,69.188,700600000.0
2006-06-29 22:00:00,69.197,69.289,69.19,69.264,632200000.0
2006-06-29 23:00:00,69.262,69.41,69.246,69.369,336400000.0
2006-06-30 00:00:00,69.376,69.653,69.333,69.604,715800000.0
2006-06-30 01:00:00,69.593,69.725,69.519,69.714,787000000.0
2006-06-30 02:00:00,69.72,69.793,69.633,69.768,701800000.0
2006-06-30 03:00:00,69.79,69.88,69.69,69.767,704800000.0
2006-06-30 04:00:00,69.771,69.8,69.528,69.663,688400000.0
2006-06-30 05:00:00,69.648,69.763,69.587,69.729,731800000.0
2006-06-30 06:00:00,69.741,69.973,69.632,69.898,698000000.0
2006-06-30 07:00:00,69.894,70.076,69.85,69.953,701800000.0
2006-06-30 08:00:00,69.955,70.212,69.848,70.025,773400000.0
2006-06-30 09:00:00,70.023,70.05,69.72,69.813,781800000.0
2006-06-30 10:00:00,69.799,69.972,69.627,69.933,728200000.0
2006-06-30 11:00:00,69.94,70.03,69.827,69.875,709600000.0
2006-06-30 12:00:00,69.872,69.903,69.725,69.767,731800000.0
2006-06-30 13:00:00,69.77,69.868,69.725,69.865,785800000.0
2006-06-30 14:00:00,69.877,69.918,69.762,69.789,1181400000.0
2006-06-30 15:00:00,69.795,69.795,69.587,69.589,1476200000.0
2006-06-30 16:00:00,69.583,69.7,69.506,69.686,2135400000.0
2006-06-30 17:00:00,69.702,69.749,69.463,69.749,2087200000.0
2006-06-30 18:00:00,69.77,69.835,69.654,69.665,1758200000.0
2006-06-30 19:00:00,69.66,69.7,69.482,69.514,753000000.0
2006-06-30 20:00:00,69.52,69.621,69.482,69.6,714800000.0
2006-06-30 21:00:00,69.592,69.601,69.474,69.575,459000000.0
2006-06-30 22:00:00,69.577,69.62,69.515,69.579,574400000.0
2006-07-02 23:00:00,69.566,69.566,69.373,69.508,210400000.0
2006-07-03 00:00:00,69.511,69.533,69.383,69.457,435600000.0
2006-07-03 01:00:00,69.439,69.51,69.367,69.387,603400000.0
2006-07-03 02:00:00,69.389,69.664,69.386,69.657,674200000.0
2006-07-03 03:00:00,69.657,69.743,69.577,69.743,703400000.0
2006-07-03 04:00:00,69.754,69.788,69.645,69.74,580600000.0
2006-07-03 05:00:00,69.726,69.753,69.638,69.729,592800000.0
2006-07-03 06:00:00,69.752,69.762,69.634,69.714,589200000.0
2006-07-03 07:00:00,69.71,69.769,69.666,69.693,648400000.0
2006-07-03 08:00:00,69.684,69.891,69.681,69.856,717000000.0
2006-07-03 09:00:00,69.818,69.934,69.693,69.925,744600000.0
2006-07-03 10:00:00,69.921,70.016,69.857,69.943,742000000.0
2006-07-03 11:00:00,69.943,69.981,69.786,69.828,682800000.0
2006-07-03 12:00:00,69.843,69.929,69.743,69.775,776600000.0
2006-07-03 13:00:00,69.799,69.81,69.605,69.654,818200000.0
2006-07-03 14:00:00,69.646,69.674,69.544,69.625,1189200000.0
2006-07-03 15:00:00,69.621,69.626,69.475,69.59,1319200000.0
2006-07-03 16:00:00,69.585,69.682,69.466,69.636,2107200000.0
2006-07-03 17:00:00,69.653,69.791,69.588,69.791,2021000000.0
2006-07-03 18:00:00,69.781,69.799,69.551,69.551,1925600000.0
2006-07-03 19:00:00,69.555,69.563,69.348,69.44,893000000.0
2006-07-03 20:00:00,69.432,69.457,69.371,69.41,656000000.0
2006-07-03 21:00:00,69.416,69.429,69.362,69.404,272400000.0
2006-07-03 22:00:00,69.403,69.419,69.334,69.41,335200000.0
2006-07-03 23:00:00,69.413,69.574,69.399,69.574,214800000.0
2006-07-04 00:00:00,69.565,69.62,69.555,69.578,457200000.0
2006-07-04 01:00:00,69.588,69.809,69.543,69.646,573000000.0
2006-07-04 02:00:00,69.671,69.728,69.546,69.705,725200000.0
2006-07-04 03:00:00,69.688,69.719,69.586,69.615,698000000.0
2006-07-04 04:00:00,69.622,69.684,69.542,69.623,601400000.0
2006-07-04 05:00:00,69.613,69.68,69.557,69.642,523600000.0
2006-07-04 06:00:00,69.635,69.745,69.561,69.732,448200000.0
2006-07-04 07:00:00,69.734,69.805,69.711,69.764,656400000.0
2006-07-04 08:00:00,69.767,69.786,69.643,69.69,727200000.0
2006-07-04 09:00:00,69.69,69.78,69.476,69.78,746000000.0
2006-07-04 10:00:00,69.782,69.792,69.636,69.704,603800000.0
2006-07-04 11:00:00,69.708,69.993,69.663,69.896,670600000.0
2006-07-04 12:00:00,69.902,69.982,69.839,69.903,729800000.0
2006-07-04 13:00:00,69.901,69.919,69.723,69.89,788000000.0
2006-07-04 14:00:00,69.894,69.978,69.824,69.824,1093200000.0
2006-07-04 15:00:00,69.8,69.893,69.699,69.867,1294000000.0
2006-07-04 16:00:00,69.857,70.015,69.852,70.0,1985800000.0
2006-07-04 17:00:00,70.011,70.011,69.679,69.682,1870000000.0
2006-07-04 18:00:00,69.68,69.729,69.671,69.718,1369600000.0
2006-07-04 19:00:00,69.714,69.867,69.714,69.764,815600000.0
2006-07-04 20:00:00,69.765,69.824,69.699,69.821,310200000.0
2006-07-04 21:00:00,69.819,69.928,69.796,69.916,375400000.0
2006-07-04 22:00:00,69.916,69.964,69.827,69.957,689800000.0
2006-07-04 23:00:00,69.96,70.148,69.955,70.141,452200000.0
2006-07-05 00:00:00,70.155,70.24,69.982,70.022,775600000.0
2006-07-05 01:00:00,70.022,70.124,69.953,69.979,769800000.0
2006-07-05 02:00:00,69.983,70.057,69.88,69.943,741400000.0
2006-07-05 03:00:00,69.93,69.996,69.796,69.989,579400000.0
2006-07-05 04:00:00,69.986,70.161,69.924,70.12,505600000.0
2006-07-05 05:00:00,70.11,70.207,70.042,70.102,701400000.0
2006-07-05 06:00:00,70.108,70.173,70.043,70.12,658600000.0
2006-07-05 07:00:00,70.122,70.146,70.021,70.053,658600000.0
2006-07-05 08:00:00,70.052,70.124,69.99,70.043,759000000.0
2006-07-05 09:00:00,70.036,70.089,69.871,69.998,774000000.0
2006-07-05 10:00:00,69.991,70.065,69.854,70.058,684800000.0
2006-07-05 11:00:00,70.061,70.068,69.907,69.912,777800000.0
2006-07-05 12:00:00,69.91,69.936,69.793,69.929,730400000.0
2006-07-05 13:00:00,69.945,69.986,69.829,69.976,856200000.0
2006-07-05 14:00:00,69.969,70.058,69.856,69.95,1197600000.0
2006-07-05 15:00:00,69.933,70.03,69.829,69.961,1641200000.0
2006-07-05 16:00:00,69.95,69.978,69.766,69.8,2087600000.0
2006-07-05 17:00:00,69.807,69.92,69.785,69.869,2075400000.0
2006-07-05 18:00:00,69.871,69.882,69.772,69.845,1393000000.0
2006-07-05 19:00:00,69.837,69.855,69.798,69.823,591200000.0
2006-07-05 20:00:00,69.823,69.936,69.762,69.936,644200000.0
2006-07-05 21:00:00,69.942,69.989,69.896,69.942,468200000.0
2006-07-05 22:00:00,69.946,69.969,69.929,69.961,453000000.0
2006-07-05 23:00:00,69.952,69.956,69.823,69.875,275000000.0
2006-07-06 00:00:00,69.881,69.91,69.8,69.811,632400000.0
2006-07-06 01:00:00,69.808,69.846,69.765,69.81,693800000.0
2006-07-06 02:00:00,69.828,69.866,69.705,69.831,644000000.0
2006-07-06 03:00:00,69.822,69.823,69.685,69.75,659200000.0
2006-07-06 04:00:00,69.748,69.794,69.685,69.771,524400000.0
2006-07-06 05:00:00,69.764,69.806,69.696,69.776,497800000.0
2006-07-06 06:00:00,69.784,69.888,69.7,69.875,588600000.0
2006-07-06 07:00:00,69.879,69.922,69.819,69.841,589200000.0
2006-07-06 08:00:00,69.838,69.874,69.724,69.865,646200000.0
2006-07-06 09:00:00,69.858,69.864,69.671,69.815,727600000.0
2006-07-06 10:00:00,69.817,69.818,69.619,69.739,724000000.0
2006-07-06 11:00:00,69.753,69.754,69.6,69.671,653200000.0
2006-07-06 12:00:00,69.687,69.705,69.558,69.59,649600000.0
2006-07-06 13:00:00,69.593,69.687,69.533,69.642,854400000.0
2006-07-06 14:00:00,69.643,69.691,69.559,69.614,1187400000.0
2006-07-06 15:00:00,69.63,69.697,69.497,69.518,1682200000.0
2006-07-06 16:00:00,69.521,69.688,69.499,69.685,2062200000.0
2006-07-06 17:00:00,69.691,69.717,69.517,69.557,2136600000.0
2006-07-06 18:00:00,69.555,69.571,69.471,69.515,1778200000.0
2006-07-06 19:00:00,69.525,69.618,69.509,69.549,702000000.0
2006-07-06 20:00:00,69.55,69.63,69.535,69.611,634200000.0
2006-07-06 21:00:00,69.617,69.641,69.528,69.606,419000000.0
2006-07-06 22:00:00,69.614,69.637,69.585,69.591,425800000.0
2006-07-06 23:00:00,69.583,69.638,69.518,69.636,197800000.0
2006-07-07 00:00:00,69.65,69.706,69.528,69.622,509400000.0
2006-07-07 01:00:00,69.625,69.651,69.549,69.571,629000000.0
2006-07-07 02:00:00,69.578,69.683,69.451,69.668,627800000.0
2006-07-07 03:00:00,69.669,69.672,69.481,69.604,597200000.0
2006-07-07 04:00:00,69.612,69.661,69.545,69.564,613800000.0
2006-07-07 05:00:00,69.558,69.641,69.47,69.55,563800000.0
2006-07-07 06:00:00,69.567,69.58,69.455,69.486,546000000.0
2006-07-07 07:00:00,69.496,69.562,69.489,69.557,427000000.0
2006-07-07 08:00:00,69.564,69.83,69.551,69.811,579000000.0
2006-07-07 09:00:00,69.82,69.833,69.473,69.563,739000000.0
2006-07-07 10:00:00,69.567,69.638,69.491,69.579,691800000.0
2006-07-07 11:00:00,69.584,69.719,69.442,69.529,709200000.0
2006-07-07 12:00:00,69.535,69.659,69.406,69.614,774400000.0
2006-07-07 13:00:00,69.615,69.671,69.551,69.597,868600000.0
2006-07-07 14:00:00,69.6,69.844,69.389,69.548,1172400000.0
2006-07-07 15:00:00,69.574,69.574,69.334,69.459,1577400000.0
2006-07-07 16:00:00,69.449,69.559,69.353,69.559,2134000000.0
2006-07-07 17:00:00,69.57,69.57,69.369,69.409,2088800000.0
2006-07-07 18:00:00,69.401,69.493,69.3,69.342,1918000000.0
2006-07-07 19:00:00,69.332,69.477,69.315,69.436,841400000.0
2006-07-07 20:00:00,69.438,69.616,69.432,69.616,818600000.0
2006-07-07 21:00:00,69.619,69.637,69.455,69.578,432200000.0
2006-07-07 22:00:00,69.583,69.641,69.55,69.636,512800000.0
2006-07-09 23:00:00,69.631,69.631,69.511,69.511,11200000.0
2006-07-10 00:00:00,69.49,69.576,69.454,69.57,532200000.0
2006-07-10 01:00:00,69.568,69.633,69.481,69.603,719400000.0
2006-07-10 02:00:00,69.609,69.627,69.444,69.529,748600000.0
2006-07-10 03:00:00,69.51,69.569,69.428,69.5,592800000.0
2006-07-10 04:00:00,69.507,69.561,69.399,69.5,567800000.0
2006-07-10 05:00:00,69.479,69.542,69.369,69.463,677000000.0
2006-07-10 06:00:00,69.468,69.482,69.387,69.42,524800000.0
2006-07-10 07:00:00,69.429,69.504,69.387,69.439,649200000.0
2006-07-10 08:00:00,69.445,69.478,69.357,69.459,685600000.0
2006-07-10 09:00:00,69.453,69.716,69.399,69.697,758200000.0
2006-07-10 10:00:00,69.708,69.852,69.666,69.783,744200000.0
2006-07-10 11:00:00,69.786,69.797,69.563,69.586,724200000.0
2006-07-10 12:00:00,69.598,69.784,69.571,69.764,725800000.0
2006-07-10 13:00:00,69.757,69.832,69.584,69.646,802600000.0
2006-07-10 14:00:00,69.65,69.719,69.599,69.69,1206600000.0
2006-07-10 15:00:00,69.695,69.753,69.544,69.675,1662600000.0
2006-07-10 16:00:00,69.681,69.727,69.592,69.644,1996600000.0
2006-07-10 17:00:00,69.651,69.651,69.529,69.583,1728200000.0
2006-07-10 18:00:00,69.579,69.633,69.516,69.633,1476800000.0
2006-07-10 19:00:00,69.634,69.679,69.593,69.661,788600000.0
2006-07-10 20:00:00,69.661,69.711,69.628,69.673,615800000.0
2006-07-10 21:00:00,69.673,69.711,69.652,69.701,365600000.0
2006-07-10 22:00:00,69.705,69.76,69.694,69.76,485600000.0
2006-07-10 23:00:00,69.76,69.77,69.673,69.737,349600000.0
2006-07-11 00:00:00,69.745,69.844,69.653,69.811,557800000.0
2006-07-11 01:00:00,69.815,69.885,69.78,69.789,659000000.0
2006-07-11 02:00:00,69.784,69.798,69.636,69.752,606600000.0
2006-07-11 03:00:00,69.747,69.821,69.655,69.781,695400000.0
2006-07-11 04:00:00,69.79,69.79,69.569,69.64,639200000.0
2006-07-11 05:00:00,69.633,69.765,69.61,69.722,581800000.0
2006-07-11 06:00:00,69.729,69.794,69.69,69.776,418600000.0
2006-07-11 07:00:00,69.777,69.777,69.685,69.727,598400000.0
2006-07-11 08:00:00,69.73,69.767,69.658,69.731,718000000.0
2006-07-11 09:00:00,69.711,69.858,69.685,69.851,764600000.0
2006-07-11 10:00:00,69.853,70.0,69.832,69.938,711800000.0
2006-07-11 11:00:00,69.941,70.028,69.9,69.955,691600000.0
2006-07-11 12:00:00,69.962,70.006,69.84,69.987,644600000.0
2006-07-11 13:00:00,69.992,70.274,69.992,70.271,967000000.0
2006-07-11 14:00:00,70.268,70.303,70.086,70.201,1138000000.0
2006-07-11 15:00:00,70.209,70.241,70.054,70.124,1611600000.0
2006-07-11 16:00:00,70.113,70.209,70.105,70.18,1886400000.0
2006-07-11 17:00:00,70.185,70.188,70.074,70.118,2049000000.0
2006-07-11 18:00:00,70.113,70.425,70.102,70.411,1768000000.0
2006-07-11 19:00:00,70.411,70.443,70.357,70.429,867000000.0
2006-07-11 20:00:00,70.431,70.434,70.305,70.371,708600000.0
2006-07-11 21:00:00,70.372,70.399,70.284,70.353,495200000.0
2006-07-11 22:00:00,70.363,70.433,70.354,70.429,471800000.0
2006-07-11 23:00:00,70.433,70.466,70.322,70.393,325200000.0
2006-07-12 00:00:00,70.396,70.49,70.284,70.478,616800000.0
2006-07-12 01:00:00,70.476,70.55,70.398,70.494,639200000.0
2006-07-12 02:00:00,70.491,70.542,70.353,70.467,718600000.0
2006-07-12 03:00:00,70.489,70.627,70.418,70.592,723200000.0
2006-07-12 04:00:00,70.582,70.667,70.539,70.619,629600000.0
2006-07-12 05:00:00,70.606,70.711,70.606,70.689,601400000.0
2006-07-12 06:00:00,70.703,70.732,70.586,70.642,554600000.0
2006-07-12 07:00:00,70.649,70.708,70.633,70.686,618400000.0
2006-07-12 08:00:00,70.686,70.748,70.633,70.647,737800000.0
2006-07-12 09:00:00,70.652,70.837,70.614,70.797,708800000.0
2006-07-12 10:00:00,70.813,70.951,70.754,70.843,746400000.0
2006-07-12 11:00:00,70.854,70.914,70.784,70.896,730200000.0
2006-07-12 12:00:00,70.904,70.912,70.759,70.846,753200000.0
2006-07-12 13:00:00,70.864,71.064,70.857,70.965,922800000.0
2006-07-12 14:00:00,70.964,71.121,70.959,71.01,1205000000.0
2006-07-12 15:00:00,71.015,71.077,70.831,70.869,1534000000.0
2006-07-12 16:00:00,70.893,71.052,70.863,70.996,2131200000.0
2006-07-12 17:00:00,70.994,71.035,70.952,70.964,1920400000.0
2006-07-12 18:00:00,70.96,71.038,70.9,70.965,1874600000.0
2006-07-12 19:00:00,70.966,71.068,70.947,71.024,901600000.0
2006-07-12 20:00:00,71.027,71.106,70.976,71.106,655800000.0
2006-07-12 21:00:00,71.105,71.115,70.995,71.074,200000000.0
2006-07-12 22:00:00,71.08,71.105,71.063,71.086,515000000.0
2006-07-12 23:00:00,71.083,71.101,70.99,71.042,207800000.0
2006-07-13 00:00:00,71.036,71.382,70.989,71.301,573800000.0
2006-07-13 01:00:00,71.304,71.37,71.258,71.274,659200000.0
2006-07-13 02:00:00,71.273,71.398,71.264,71.344,654000000.0
2006-07-13 03:00:00,71.371,71.432,71.143,71.185,691400000.0
2006-07-13 04:00:00,71.187,71.242,71.137,71.226,513000000.0
2006-07-13 05:00:00,71.208,71.253,71.122,71.238,502800000.0
2006-07-13 06:00:00,71.261,71.319,71.135,71.294,611000000.0
2006-07-13 07:00:00,71.3,71.357,71.227,71.244,661400000.0
2006-07-13 08:00:00,71.246,71.279,71.108,71.171,703800000.0
2006-07-13 09:00:00,71.173,71.244,70.946,71.107,785200000.0
2006-07-13 10:00:00,71.114,71.271,71.089,71.256,703000000.0
2006-07-13 11:00:00,71.261,71.261,70.942,71.02,804000000.0
2006-07-13 12:00:00,71.032,71.122,70.955,71.117,746000000.0
2006-07-13 13:00:00,71.123,71.181,71.053,71.157,819800000.0
2006-07-13 14:00:00,71.154,71.25,71.118,71.222,1228600000.0
2006-07-13 15:00:00,71.224,71.353,71.138,71.349,1674600000.0
2006-07-13 16:00:00,71.364,71.382,71.202,71.26,2059000000.0
2006-07-13 17:00:00,71.274,71.437,71.242,71.433,2054600000.0
2006-07-13 18:00:00,71.422,71.422,71.296,71.393,1547800000.0
2006-07-13 19:00:00,71.397,71.433,71.335,71.343,845800000.0
2006-07-13 20:00:00,71.33,71.346,71.272,71.338,635400000.0
2006-07-13 21:00:00,71.349,71.408,71.283,71.366,554400000.0
2006-07-13 22:00:00,71.38,71.423,71.343,71.401,488600000.0
2006-07-13 23:00:00,71.405,71.41,71.254,71.333,230400000.0
2006-07-14 00:00:00,71.312,71.343,71.266,71.275,570200000.0
2006-07-14 01:00:00,71.275,71.34,71.268,71.325,407800000.0
2006-07-14 02:00:00,71.341,71.411,71.275,71.398,564800000.0
2006-07-14 03:00:00,71.407,71.593,71.339,71.482,765200000.0
2006-07-14 04:00:00,71.473,71.523,71.436,71.449,600600000.0
2006-07-14 05:00:00,71.425,71.54,71.328,71.439,720800000.0
2006-07-14 06:00:00,71.444,71.501,71.283,71.354,760000000.0
2006-07-14 07:00:00,71.363,71.571,71.315,71.508,744200000.0
2006-07-14 08:00:00,71.508,71.576,71.353,71.495,703800000.0
2006-07-14 09:00:00,71.497,71.566,71.38,71.519,761200000.0
2006-07-14 10:00:00,71.523,71.779,71.502,71.765,731400000.0
2006-07-14 11:00:00,71.755,71.864,71.515,71.559,727600000.0
2006-07-14 12:00:00,71.571,71.768,71.567,71.704,699200000.0
2006-07-14 13:00:00,71.667,71.791,71.649,71.752,901600000.0
2006-07-14 14:00:00,71.754,71.901,71.686,71.867,1255800000.0
2006-07-14 15:00:00,71.847,72.01,71.789,71.889,1553600000.0
2006-07-14 16:00:00,71.888,72.05,71.888,71.998,2090800000.0
2006-07-14 17:00:00,72.008,72.182,72.002,72.164,1856400000.0
2006-07-14 18:00:00,72.164,72.226,72.148,72.212,1684600000.0
2006-07-14 19:00:00,72.202,72.219,72.105,72.143,829600000.0
2006-07-14 20:00:00,72.145,72.155,72.005,72.018,573200000.0
2006-07-14 21:00:00,72.023,72.102,71.968,72.086,477200000.0
2006-07-14 22:00:00,72.09,72.1,71.988,72.031,520200000.0
2006-07-16 23:00:00,72.04,72.146,72.04,72.138,148200000.0
2006-07-17 00:00:00,72.152,72.338,72.079,72.272,520200000.0
2006-07-17 01:00:00,72.258,72.277,72.205,72.218,505200000.0
2006-07-17 02:00:00,72.213,72.259,72.072,72.196,583800000.0
2006-07-17 03:00:00,72.197,72.314,72.108,72.312,489000000.0
2006-07-17 04:00:00,72.312,72.383,72.235,72.302,600400000.0
2006-07-17 05:00:00,72.292,72.31,72.14,72.227,482600000.0
2006-07-17 06:00:00,72.241,72.258,72.142,72.246,498000000.0
2006-07-17 07:00:00,72.246,72.299,72.182,72.282,575800000.0
2006-07-17 08:00:00,72.281,72.349,72.185,72.34,687400000.0
2006-07-17 09:00:00,72.338,72.472,72.201,72.44,637000000.0
2006-07-17 10:00:00,72.443,72.474,72.313,72.396,747800000.0
2006-07-17 11:00:00,72.39,72.52,72.307,72.471,731600000.0
2006-07-17 12:00:00,72.478,72.698,72.463,72.688,809600000.0
2006-07-17 13:00:00,72.676,72.686,72.498,72.611,953200000.0
2006-07-17 14:00:00,72.613,72.741,72.555,72.713,1264200000.0
2006-07-17 15:00:00,72.703,72.749,72.464,72.731,1623200000.0
2006-07-17 16:00:00,72.732,72.764,72.619,72.673,2080200000.0
2006-07-17 17:00:00,72.69,72.841,72.682,72.826,1730400000.0
2006-07-17 18:00:00,72.819,72.854,72.763,72.793,1410400000.0
2006-07-17 19:00:00,72.791,72.881,72.769,72.829,691800000.0
2006-07-17 20:00:00,72.829,72.841,72.755,72.823,619600000.0
2006-07-17 21:00:00,72.83,72.842,72.73,72.816,389000000.0
2006-07-17 22:00:00,72.808,72.852,72.782,72.848,403200000.0
2006-07-17 23:00:00,72.82,72.82,72.661,72.746,272400000.0
2006-07-18 00:00:00,72.728,72.745,72.639,72.683,583600000.0
2006-07-18 01:00:00,72.681,72.69,72.569,72.569,627600000.0
2006-07-18 02:00:00,72.58,72.78,72.494,72.764,655200000.0
2006-07-18 03:00:00,72.759,72.792,72.66,72.724,651600000.0
2006-07-18 04:00:00,72.734,72.907,72.701,72.849,586200000.0
2006-07-18 05:00:00,72.859,72.954,72.819,72.95,646600000.0
2006-07-18 06:00:00,72.957,73.089,72.95,73.035,695200000.0
2006-07-18 07:00:00,73.043,73.129,72.953,73.115,595200000.0
2006-07-18 08:00:00,73.118,73.218,73.059,73.182,745800000.0
2006-07-18 09:00:00,73.173,73.233,73.02,73.215,776600000.0
2006-07-18 10:00:00,73.214,73.328,73.135,73.269,700400000.0
2006-07-18 11:00:00,73.301,73.44,73.226,73.434,779200000.0
2006-07-18 12:00:00,73.443,73.444,73.208,73.375,754400000.0
2006-07-18 13:00:00,73.379,73.419,73.226,73.416,870600000.0
2006-07-18 14:00:00,73.414,73.429,73.297,73.297,1225200000.0
2006-07-18 15:00:00,73.313,73.446,73.276,73.344,1674000000.0
2006-07-18 16:00:00,73.349,73.469,73.322,73.467,2132400000.0
2006-07-18 17:00:00,73.459,73.517,73.282,73.424,2142600000.0
2006-07-18 18:00:00,73.441,73.458,73.356,73.402,1740000000.0
2006-07-18 19:00:00,73.397,73.457,73.21,73.249,793200000.0
2006-07-18 20:00:00,73.243,73.431,73.232,73.421,762600000.0
2006-07-18 21:00:00,73.424,73.459,73.356,73.413,355200000.0
2006-07-18 22:00:00,73.432,73.432,73.381,73.381,458000000.0
2006-07-18 23:00:00,73.375,73.375,73.216,73.252,272400000.0
2006-07-19 00:00:00,73.247,73.299,73.155,73.195,521800000.0
2006-07-19 01:00:00,73.195,73.215,73.118,73.209,659800000.0
2006-07-19 02:00:00,73.206,73.219,73.018,73.07,612600000.0
2006-07-19 03:00:00,73.044,73.061,72.933,72.975,636000000.0
2006-07-19 04:00:00,72.973,73.054,72.907,72.987,498800000.0
2006-07-19 05:00:00,72.985,73.036,72.921,72.98,553400000.0
2006-07-19 06:00:00,72.989,73.05,72.87,73.048,582200000.0
2006-07-19 07:00:00,73.049,73.1,73.008,73.082,540800000.0
2006-07-19 08:00:00,73.08,73.197,73.033,73.17,682600000.0
2006-07-19 09:00:00,73.16,73.234,73.071,73.169,732200000.0
2006-07-19 10:00:00,73.172,73.267,73.039,73.248,732200000.0
2006-07-19 11:00:00,73.252,73.323,73.09,73.188,759600000.0
2006-07-19 12:00:00,73.185,73.266,73.119,73.174,745400000.0
2006-07-19 13:00:00,73.182,73.225,73.075,73.202,767000000.0
2006-07-19 14:00:00,73.192,73.198,72.815,72.895,1214200000.0
2006-07-19 15:00:00,72.899,72.909,72.571,72.683,1663600000.0
2006-07-19 16:00:00,72.604,72.918,72.555,72.866,2136600000.0
2006-07-19 17:00:00,72.862,72.937,72.782,72.908,2053400000.0
2006-07-19 18:00:00,72.91,72.911,72.744,72.761,1746600000.0
2006-07-19 19:00:00,72.776,72.94,72.719,72.94,958600000.0
2006-07-19 20:00:00,72.961,72.982,72.857,72.865,779600000.0
2006-07-19 21:00:00,72.86,72.878,72.767,72.851,479400000.0
2006-07-19 22:00:00,72.853,72.895,72.831,72.874,495800000.0
2006-07-19 23:00:00,72.894,72.987,72.846,72.982,237200000.0
2006-07-20 00:00:00,72.989,73.051,72.945,73.023,624800000.0
2006-07-20 01:00:00,73.026,73.078,72.986,73.005,588800000.0
2006-07-20 02:00:00,73.023,73.037,72.795,72.843,638800000.0
2006-07-20 03:00:00,72.845,72.849,72.696,72.813,692600000.0
2006-07-20 04:00:00,72.814,72.845,72.74,72.823,525000000.0
2006-07-20 05:00:00,72.807,72.88,72.78,72.864,331600000.0
2006-07-20 06:00:00,72.871,72.874,72.633,72.692,582000000.0
2006-07-20 07:00:00,72.693,72.699,72.603,72.646,628800000.0
2006-07-20 08:00:00,72.656,72.726,72.552,72.672,702200000.0
2006-07-20 09:00:00,72.672,72.708,72.418,72.524,737600000.0
2006-07-20 10:00:00,72.527,72.535,72.389,72.477,710200000.0
2006-07-20 11:00:00,72.482,72.497,72.245,72.335,693400000.0
2006-07-20 12:00:00,72.337,72.547,72.3,72.54,782000000.0
2006-07-20 13:00:00,72.527,72.798,72.374,72.683,998600000.0
2006-07-20 14:00:00,72.692,72.793,72.429,72.659,1225800000.0
2006-07-20 15:00:00,72.659,72.748,72.53,72.53,1522400000.0
2006-07-20 16:00:00,72.614,72.748,72.593,72.595,2058000000.0
2006-07-20 17:00:00,72.621,72.818,72.621,72.67,1955000000.0
2006-07-20 18:00:00,72.655,72.784,72.617,72.748,1822200000.0
2006-07-20 19:00:00,72.749,72.817,72.736,72.79,684400000.0
2006-07-20 20:00:00,72.79,72.829,72.644,72.779,788000000.0
2006-07-20 21:00:00,72.793,72.845,72.717,72.843,432200000.0
2006-07-20 22:00:00,72.851,72.926,72.805,72.923,437400000.0
2006-07-20 23:00:00,72.913,72.913,72.735,72.781,286800000.0
2006-07-21 00:00:00,72.789,72.793,72.718,72.744,423400000.0
2006-07-21 01:00:00,72.759,72.788,72.695,72.739,589400000.0
2006-07-21 02:00:00,72.75,72.782,72.635,72.721,580800000.0
2006-07-21 03:00:00,72.716,72.725,72.616,72.664,617400000.0
2006-07-21 04:00:00,72.661,72.708,72.51,72.592,544000000.0
2006-07-21 05:00:00,72.585,72.639,72.528,72.604,351200000.0
2006-07-21 06:00:00,72.614,72.632,72.512,72.549,493600000.0
2006-07-21 07:00:00,72.564,72.591,72.537,72.568,573800000.0
2006-07-21 08:00:00,72.564,72.623,72.482,72.533,686000000.0
2006-07-21 09:00:00,72.527,72.558,72.326,72.407,781000000.0
2006-07-21 10:00:00,72.404,72.404,72.166,72.256,763600000.0
2006-07-21 11:00:00,72.26,72.403,72.172,72.329,793200000.0
2006-07-21 12:00:00,72.339,72.429,72.184,72.29,793200000.0
2006-07-21 13:00:00,72.286,72.328,72.177,72.287,933200000.0
2006-07-21 14:00:00,72.277,72.427,72.22,72.298,1208800000.0
2006-07-21 15:00:00,72.298,72.415,72.206,72.344,1488600000.0
2006-07-21 16:00:00,72.369,72.55,72.32,72.519,1928800000.0
2006-07-21 17:00:00,72.548,72.695,72.489,72.693,2059800000.0
2006-07-21 18:00:00,72.709,72.731,72.55,72.613,1669800000.0
2006-07-21 19:00:00,72.602,72.656,72.531,72.547,572000000.0
2006-07-21 20:00:00,72.544,72.613,72.485,72.489,599200000.0
2006-07-21 21:00:00,72.487,72.505,72.411,72.476,360000000.0
2006-07-21 22:00:00,72.477,72.495,72.412,72.476,495600000.0
2006-07-23 23:00:00,72.461,72.461,72.332,72.394,172800000.0
2006-07-24 00:00:00,72.414,72.505,72.381,72.415,582600000.0
2006-07-24 01:00:00,72.409,72.512,72.39,72.492,559400000.0
2006-07-24 02:00:00,72.493,72.545,72.383,72.539,716000000.0
2006-07-24 03:00:00,72.55,72.611,72.463,72.542,684000000.0
2006-07-24 04:00:00,72.548,72.605,72.459,72.58,539000000.0
2006-07-24 05:00:00,72.568,72.601,72.492,72.563,522800000.0
2006-07-24 06:00:00,72.583,72.592,72.506,72.56,568000000.0
2006-07-24 07:00:00,72.566,72.616,72.45,72.45,686200000.0
2006-07-24 08:00:00,72.454,72.535,72.356,72.406,687800000.0
2006-07-24 09:00:00,72.405,72.489,72.224,72.316,768400000.0
2006-07-24 10:00:00,72.321,72.375,72.212,72.301,690600000.0
2006-07-24 11:00:00,72.311,72.479,72.234,72.477,748000000.0
2006-07-24 12:00:00,72.498,72.675,72.441,72.492,705400000.0
2006-07-24 13:00:00,72.488,72.541,72.396,72.492,779600000.0
2006-07-24 14:00:00,72.492,72.535,72.45,72.512,1127800000.0
2006-07-24 15:00:00,72.512,72.598,72.432,72.551,1450600000.0
2006-07-24 16:00:00,72.542,72.698,72.537,72.599,1857800000.0
2006-07-24 17:00:00,72.612,72.693,72.533,72.631,1892600000.0
2006-07-24 18:00:00,72.631,72.781,72.61,72.715,1652200000.0
2006-07-24 19:00:00,72.711,72.764,72.643,72.736,693200000.0
2006-07-24 20:00:00,72.786,72.914,72.742,72.876,705000000.0
2006-07-24 21:00:00,72.87,72.885,72.78,72.841,376400000.0
2006-07-24 22:00:00,72.845,72.85,72.753,72.777,529400000.0
2006-07-24 23:00:00,72.773,72.784,72.546,72.572,240000000.0
2006-07-25 00:00:00,72.568,72.652,72.564,72.647,390400000.0
2006-07-25 01:00:00,72.641,72.842,72.634,72.766,628400000.0
2006-07-25 02:00:00,72.782,72.864,72.733,72.82,721000000.0
2006-07-25 03:00:00,72.813,72.903,72.724,72.903,604600000.0
2006-07-25 04:00:00,72.908,72.964,72.778,72.862,572400000.0
2006-07-25 05:00:00,72.848,72.898,72.786,72.854,512800000.0
2006-07-25 06:00:00,72.863,72.88,72.726,72.823,621200000.0
2006-07-25 07:00:00,72.821,72.934,72.776,72.891,606400000.0
2006-07-25 08:00:00,72.872,72.914,72.796,72.85,751200000.0
2006-07-25 09:00:00,72.855,73.079,72.819,73.071,769800000.0
2006-07-25 10:00:00,73.072,73.262,73.017,73.144,719600000.0
2006-07-25 11:00:00,73.149,73.193,73.079,73.103,621400000.0
2006-07-25 12:00:00,73.103,73.161,73.044,73.135,603200000.0
2006-07-25 13:00:00,73.13,73.151,72.991,73.049,890800000.0
2006-07-25 14:00:00,73.045,73.127,73.032,73.074,1095600000.0
2006-07-25 15:00:00,73.06,73.125,72.769,72.769,1603000000.0
2006-07-25 16:00:00,72.749,73.207,72.749,73.178,2080800000.0
2006-07-25 17:00:00,73.189,73.306,73.116,73.168,2129600000.0
2006-07-25 18:00:00,73.175,73.29,73.135,73.229,1727600000.0
2006-07-25 19:00:00,73.218,73.28,73.084,73.084,805800000.0
2006-07-25 20:00:00,73.079,73.094,72.964,72.975,637800000.0
2006-07-25 21:00:00,72.983,73.057,72.937,73.014,482400000.0
2006-07-25 22:00:00,73.016,73.045,72.989,73.032,398800000.0
2006-07-25 23:00:00,72.992,72.992,72.849,72.919,232000000.0
2006-07-26 00:00:00,72.903,73.27,72.796,73.27,595600000.0
2006-07-26 01:00:00,73.277,73.277,73.085,73.09,586600000.0
2006-07-26 02:00:00,73.106,73.121,72.925,73.059,609600000.0
2006-07-26 03:00:00,73.061,73.073,72.875,72.901,718600000.0
2006-07-26 04:00:00,72.902,73.016,72.878,72.96,634600000.0
2006-07-26 05:00:00,72.967,72.999,72.867,72.943,549600000.0
2006-07-26 06:00:00,72.953,73.004,72.884,72.987,418800000.0
2006-07-26 07:00:00,72.991,72.997,72.877,72.877,625200000.0
2006-07-26 08:00:00,72.897,72.912,72.744,72.8,750600000.0
2006-07-26 09:00:00,72.798,72.903,72.726,72.835,768800000.0
2006-07-26 10:00:00,72.829,73.012,72.813,72.98,751400000.0
2006-07-26 11:00:00,72.987,73.005,72.913,72.951,700600000.0
2006-07-26 12:00:00,72.963,73.123,72.925,73.029,732000000.0
2006-07-26 13:00:00,73.02,73.036,72.888,72.915,831000000.0
2006-07-26 14:00:00,72.91,72.931,72.864,72.906,1097800000.0
2006-07-26 15:00:00,72.899,73.018,72.848,72.855,1494000000.0
2006-07-26 16:00:00,72.851,73.068,72.851,72.934,1951200000.0
2006-07-26 17:00:00,72.941,73.158,72.926,72.98,2021600000.0
2006-07-26 18:00:00,72.972,73.156,72.942,72.995,1907800000.0
2006-07-26 19:00:00,72.976,72.976,72.861,72.886,836600000.0
2006-07-26 20:00:00,72.885,72.887,72.725,72.798,871600000.0
2006-07-26 21:00:00,72.79,72.836,72.702,72.821,555200000.0
2006-07-26 22:00:00,72.828,72.828,72.74,72.772,556400000.0
2006-07-26 23:00:00,72.772,72.863,72.745,72.842,251600000.0
2006-07-27 00:00:00,72.843,72.853,72.135,72.225,622600000.0
2006-07-27 01:00:00,72.214,72.279,72.162,72.237,661400000.0
2006-07-27 02:00:00,72.257,72.299,72.144,72.259,717400000.0
2006-07-27 03:00:00,72.254,72.295,72.151,72.267,684000000.0
2006-07-27 04:00:00,72.271,72.28,72.106,72.171,450600000.0
2006-07-27 05:00:00,72.133,72.134,71.975,72.035,590800000.0
2006-07-27 06:00:00,72.038,72.051,71.769,71.88,694600000.0
2006-07-27 07:00:00,71.871,71.986,71.869,71.954,647600000.0
2006-07-27 08:00:00,71.962,72.06,71.807,72.029,778800000.0
2006-07-27 09:00:00,72.013,72.072,71.901,72.004,736400000.0
2006-07-27 10:00:00,72.013,72.041,71.756,71.848,743000000.0
2006-07-27 11:00:00,71.843,71.896,71.721,71.784,754400000.0
2006-07-27 12:00:00,71.796,71.854,71.687,71.787,786200000.0
2006-07-27 13:00:00,71.79,71.967,71.787,71.854,849200000.0
2006-07-27 14:00:00,71.847,71.934,71.708,71.81,1257000000.0
2006-07-27 15:00:00,71.809,71.93,71.65,71.824,1682600000.0
2006-07-27 16:00:00,71.797,71.883,71.574,71.624,2122200000.0
2006-07-27 17:00:00,71.623,71.682,71.581,71.62,2066600000.0
2006-07-27 18:00:00,71.618,71.627,71.474,71.623,1788600000.0
2006-07-27 19:00:00,71.623,71.66,71.565,71.609,881000000.0
2006-07-27 20:00:00,71.609,71.746,71.585,71.695,836000000.0
2006-07-27 21:00:00,71.7,71.715,71.605,71.655,450000000.0
2006-07-27 22:00:00,71.662,71.721,71.646,71.672,535600000.0
2006-07-27 23:00:00,71.667,71.82,71.641,71.787,259600000.0
2006-07-28 00:00:00,71.796,71.83,71.651,71.663,588000000.0
2006-07-28 01:00:00,71.654,71.757,71.508,71.735,735400000.0
2006-07-28 02:00:00,71.729,71.767,71.566,71.667,704000000.0
2006-07-28 03:00:00,71.653,71.666,71.487,71.632,692000000.0
2006-07-28 04:00:00,71.622,71.622,71.437,71.451,628200000.0
2006-07-28 05:00:00,71.442,71.485,71.27,71.374,729200000.0
2006-07-28 06:00:00,71.381,71.405,71.28,71.309,565000000.0
2006-07-28 07:00:00,71.311,71.329,71.263,71.285,685800000.0
2006-07-28 08:00:00,71.284,71.378,71.229,71.31,741600000.0
2006-07-28 09:00:00,71.307,71.383,71.127,71.25,672800000.0
2006-07-28 10:00:00,71.268,71.276,70.957,71.012,727200000.0
2006-07-28 11:00:00,71.013,71.113,70.944,71.086,768800000.0
2006-07-28 12:00:00,71.088,71.169,71.001,71.084,765200000.0
2006-07-28 13:00:00,71.099,71.173,70.964,71.171,885800000.0
2006-07-28 14:00:00,71.155,71.26,70.852,70.912,1239200000.0
2006-07-28 15:00:00,70.911,71.045,70.784,70.906,1676200000.0
2006-07-28 16:00:00,70.917,70.937,70.738,70.764,2133600000.0
2006-07-28 17:00:00,70.775,70.846,70.723,70.78,2142400000.0
2006-07-28 18:00:00,70.773,70.813,70.717,70.797,1697200000.0
2006-07-28 19:00:00,70.792,70.854,70.743,70.824,841200000.0
2006-07-28 20:00:00,70.834,70.883,70.733,70.781,711800000.0
2006-07-28 21:00:00,70.786,70.87,70.702,70.82,552600000.0
2006-07-28 22:00:00,70.819,70.822,70.677,70.734,546600000.0
2006-07-30 23:00:00,70.722,70.857,70.7,70.851,214800000.0
2006-07-31 00:00:00,70.862,70.973,70.834,70.929,556000000.0
2006-07-31 01:00:00,70.926,70.945,70.821,70.825,595800000.0
2006-07-31 02:00:00,70.842,70.97,70.833,70.908,659200000.0
2006-07-31 03:00:00,70.891,70.891,70.712,70.767,643600000.0
2006-07-31 04:00:00,70.768,70.78,70.654,70.754,555400000.0
2006-07-31 05:00:00,70.754,70.806,70.623,70.715,586400000.0
2006-07-31 06:00:00,70.747,70.856,70.723,70.832,594400000.0
2006-07-31 07:00:00,70.831,70.831,70.756,70.787,597200000.0
2006-07-31 08:00:00,70.779,70.855,70.687,70.808,616400000.0
2006-07-31 09:00:00,70.797,70.855,70.705,70.809,711400000.0
2006-07-31 10:00:00,70.811,70.879,70.616,70.714,705000000.0
2006-07-31 11:00:00,70.73,70.737,70.468,70.515,742400000.0
2006-07-31 12:00:00,70.496,70.548,70.384,70.496,772000000.0
2006-07-31 13:00:00,70.501,70.509,70.363,70.425,969800000.0
2006-07-31 14:00:00,70.422,70.466,70.289,70.416,1220200000.0
2006-07-31 15:00:00,70.401,70.533,70.323,70.51,1568200000.0
2006-07-31 16:00:00,70.528,70.64,70.494,70.516,2135800000.0
2006-07-31 17:00:00,70.515,70.614,70.481,70.514,2062200000.0
2006-07-31 18:00:00,70.525,70.656,70.525,70.616,1656600000.0
2006-07-31 19:00:00,70.615,70.761,70.615,70.706,790400000.0
2006-07-31 20:00:00,70.698,70.749,70.679,70.737,704200000.0
2006-07-31 21:00:00,70.733,70.753,70.637,70.745,505800000.0
2006-07-31 22:00:00,70.75,70.774,70.679,70.758,404000000.0
2006-07-31 23:00:00,70.758,70.767,70.626,70.719,254200000.0
2006-08-01 00:00:00,70.739,70.889,70.716,70.855,579400000.0
2006-08-01 01:00:00,70.852,70.866,70.745,70.815,658800000.0
2006-08-01 02:00:00,70.824,70.879,70.725,70.845,659000000.0
2006-08-01 03:00:00,70.842,70.842,70.64,70.78,633800000.0
2006-08-01 04:00:00,70.771,70.926,70.723,70.898,640200000.0
2006-08-01 05:00:00,70.896,70.977,70.851,70.929,466600000.0
2006-08-01 06:00:00,70.935,70.941,70.777,70.836,614800000.0
2006-08-01 07:00:00,70.839,70.875,70.742,70.742,664600000.0
2006-08-01 08:00:00,70.75,70.832,70.588,70.827,758200000.0
2006-08-01 09:00:00,70.829,70.932,70.6,70.891,781200000.0
2006-08-01 10:00:00,70.888,70.893,70.697,70.794,670200000.0
2006-08-01 11:00:00,70.796,70.8,70.696,70.775,657200000.0
2006-08-01 12:00:00,70.774,70.774,70.582,70.714,692200000.0
2006-08-01 13:00:00,70.714,70.794,70.661,70.719,777400000.0
2006-08-01 14:00:00,70.703,70.895,70.682,70.807,1250600000.0
2006-08-01 15:00:00,70.807,70.894,70.667,70.796,1638800000.0
2006-08-01 16:00:00,70.808,71.123,70.808,71.107,2135200000.0
2006-08-01 17:00:00,71.12,71.207,71.031,71.083,2054200000.0
2006-08-01 18:00:00,71.083,71.172,70.919,71.084,1922000000.0
2006-08-01 19:00:00,71.067,71.105,71.025,71.052,754200000.0
2006-08-01 20:00:00,71.052,71.078,70.963,70.967,620600000.0
2006-08-01 21:00:00,70.969,71.009,70.87,70.98,415400000.0
2006-08-01 22:00:00,70.99,71.023,70.977,71.004,436000000.0
2006-08-01 23:00:00,71.0,71.091,70.935,71.046,310000000.0
2006-08-02 00:00:00,71.051,71.071,70.964,71.028,660200000.0
2006-08-02 01:00:00,71.026,71.044,70.858,70.87,724400000.0
2006-08-02 02:00:00,70.892,70.893,70.733,70.854,714800000.0
2006-08-02 03:00:00,70.857,70.859,70.65,70.678,736800000.0
2006-08-02 04:00:00,70.671,70.671,70.389,70.506,691400000.0
2006-08-02 05:00:00,70.491,70.527,70.401,70.495,483000000.0
2006-08-02 06:00:00,70.5,70.541,70.418,70.471,491000000.0
2006-08-02 07:00:00,70.485,70.559,70.413,70.526,604200000.0
2006-08-02 08:00:00,70.522,70.616,70.367,70.559,682400000.0
2006-08-02 09:00:00,70.553,70.581,70.37,70.537,750200000.0
2006-08-02 10:00:00,70.541,70.644,70.503,70.613,707800000.0
2006-08-02 11:00:00,70.62,70.809,70.61,70.731,723200000.0
2006-08-02 12:00:00,70.738,70.968,70.738,70.917,692000000.0
2006-08-02 13:00:00,70.923,70.928,70.8,70.816,399200000.0
2006-08-02 14:00:00,70.833,70.976,70.833,70.913,169400000.0
2006-08-02 15:00:00,70.883,70.96,70.433,70.88,1294000000.0
2006-08-02 16:00:00,70.872,71.092,70.827,71.023,2070600000.0
2006-08-02 17:00:00,71.058,71.096,70.97,71.013,1952600000.0
2006-08-02 18:00:00,71.009,71.108,70.957,71.068,1757600000.0
2006-08-02 19:00:00,71.065,71.087,71.035,71.046,580000000.0
2006-08-02 20:00:00,71.049,71.094,70.974,71.057,486600000.0
2006-08-02 21:00:00,71.061,71.139,70.988,71.1,565200000.0
2006-08-02 22:00:00,71.111,71.158,71.103,71.143,533600000.0
2006-08-02 23:00:00,71.147,71.302,71.132,71.241,260000000.0
2006-08-03 00:00:00,71.237,71.253,71.179,71.241,535600000.0
2006-08-03 01:00:00,71.244,71.377,71.188,71.272,648400000.0
2006-08-03 02:00:00,71.27,71.354,71.206,71.314,719800000.0
2006-08-03 03:00:00,71.3,71.387,71.2,71.237,748000000.0
2006-08-03 04:00:00,71.24,71.295,71.158,71.22,526800000.0
2006-08-03 05:00:00,71.206,71.247,71.079,71.172,585800000.0
2006-08-03 06:00:00,71.186,71.329,71.101,71.318,482200000.0
2006-08-03 07:00:00,71.324,71.482,71.311,71.389,642200000.0
2006-08-03 08:00:00,71.392,71.448,71.302,71.402,706200000.0
2006-08-03 09:00:00,71.406,71.436,71.084,71.18,723600000.0
2006-08-03 10:00:00,71.186,71.355,71.085,71.205,696600000.0
2006-08-03 11:00:00,71.218,71.398,71.21,71.288,791200000.0
2006-08-03 12:00:00,71.295,71.365,71.131,71.131,787400000.0
2006-08-03 13:00:00,71.124,71.426,71.091,71.39,963600000.0
2006-08-03 14:00:00,71.372,71.394,71.264,71.307,1270400000.0
2006-08-03 15:00:00,71.309,71.385,71.199,71.217,1592600000.0
2006-08-03 16:00:00,71.175,71.322,71.138,71.189,2121400000.0
2006-08-03 17:00:00,71.206,71.322,71.206,71.272,2074200000.0
2006-08-03 18:00:00,71.273,71.349,71.173,71.335,1614000000.0
2006-08-03 19:00:00,71.333,71.349,71.257,71.293,732600000.0
2006-08-03 20:00:00,71.289,71.313,71.123,71.172,641200000.0
2006-08-03 21:00:00,71.166,71.212,71.121,71.168,474200000.0
2006-08-03 22:00:00,71.177,71.215,71.157,71.211,374800000.0
2006-08-03 23:00:00,71.212,71.212,71.012,71.04,233000000.0
2006-08-04 00:00:00,71.041,71.142,71.004,71.127,599600000.0
2006-08-04 01:00:00,71.108,71.201,71.049,71.19,648200000.0
2006-08-04 02:00:00,71.19,71.231,71.095,71.203,665000000.0
2006-08-04 03:00:00,71.208,71.255,71.129,71.2,491200000.0
2006-08-04 04:00:00,71.198,71.218,71.077,71.143,542200000.0
2006-08-04 05:00:00,71.133,71.222,71.102,71.218,554000000.0
2006-08-04 06:00:00,71.221,71.292,71.208,71.29,420600000.0
2006-08-04 07:00:00,71.29,71.329,71.248,71.318,446800000.0
2006-08-04 08:00:00,71.311,71.341,71.115,71.313,617200000.0
2006-08-04 09:00:00,71.308,71.399,71.214,71.299,675000000.0
2006-08-04 10:00:00,71.291,71.38,71.25,71.373,707800000.0
2006-08-04 11:00:00,71.391,71.489,71.282,71.343,755600000.0
2006-08-04 12:00:00,71.353,71.47,71.245,71.417,698800000.0
2006-08-04 13:00:00,71.4,71.421,71.25,71.36,927600000.0
2006-08-04 14:00:00,71.36,71.445,71.053,71.071,1173200000.0
2006-08-04 15:00:00,71.066,71.18,70.949,71.14,1684000000.0
2006-08-04 16:00:00,71.125,71.469,71.067,71.469,2131000000.0
2006-08-04 17:00:00,71.433,71.433,71.128,71.267,2118000000.0
2006-08-04 18:00:00,71.27,71.49,71.248,71.361,1630400000.0
2006-08-04 19:00:00,71.349,71.572,71.323,71.486,931200000.0
2006-08-04 20:00:00,71.494,71.566,71.492,71.524,644000000.0
2006-08-04 21:00:00,71.524,71.576,71.471,71.555,340000000.0
2006-08-04 22:00:00,71.562,71.577,71.52,71.571,357800000.0
2006-08-06 23:00:00,71.206,71.471,71.206,71.471,166400000.0
2006-08-07 00:00:00,71.485,71.562,71.485,71.515,469200000.0
2006-08-07 01:00:00,71.519,71.548,71.461,71.528,634800000.0
2006-08-07 02:00:00,71.541,71.665,71.476,71.638,664400000.0
2006-08-07 03:00:00,71.648,71.686,71.551,71.637,605800000.0
2006-08-07 04:00:00,71.64,71.68,71.624,71.658,364600000.0
2006-08-07 05:00:00,71.643,71.726,71.602,71.708,586200000.0
2006-08-07 06:00:00,71.71,71.773,71.642,71.753,471600000.0
2006-08-07 07:00:00,71.75,71.815,71.689,71.805,625400000.0
2006-08-07 08:00:00,71.811,71.843,71.72,71.801,622200000.0
2006-08-07 09:00:00,71.781,71.843,71.444,71.557,765400000.0
2006-08-07 10:00:00,71.565,71.598,71.394,71.494,730600000.0
2006-08-07 11:00:00,71.512,71.64,71.509,71.611,723000000.0
2006-08-07 12:00:00,71.616,71.63,71.484,71.567,696000000.0
2006-08-07 13:00:00,71.561,71.674,71.549,71.66,871400000.0
2006-08-07 14:00:00,71.665,71.694,71.58,71.607,1150400000.0
2006-08-07 15:00:00,71.607,71.74,71.566,71.711,1619400000.0
2006-08-07 16:00:00,71.72,71.766,71.609,71.652,2008200000.0
2006-08-07 17:00:00,71.645,71.663,71.467,71.641,1976000000.0
2006-08-07 18:00:00,71.645,71.683,71.603,71.611,1539000000.0
2006-08-07 19:00:00,71.599,71.663,71.565,71.654,754800000.0
2006-08-07 20:00:00,71.64,71.757,71.613,71.707,735400000.0
2006-08-07 21:00:00,71.72,71.734,71.666,71.722,403400000.0
2006-08-07 22:00:00,71.725,71.748,71.666,71.742,365200000.0
2006-08-07 23:00:00,71.816,71.903,71.786,71.88,257600000.0
2006-08-08 00:00:00,71.877,71.877,71.69,71.8,687000000.0
2006-08-08 01:00:00,71.797,71.841,71.725,71.783,656600000.0
2006-08-08 02:00:00,71.796,71.891,71.74,71.877,600000000.0
2006-08-08 03:00:00,71.89,71.987,71.806,71.938,586400000.0
2006-08-08 04:00:00,71.942,72.002,71.861,71.995,419200000.0
2006-08-08 05:00:00,72.011,72.049,71.923,72.0,464000000.0
2006-08-08 06:00:00,71.995,72.123,71.905,72.034,618400000.0
2006-08-08 07:00:00,72.035,72.09,71.96,71.977,555000000.0
2006-08-08 08:00:00,71.98,71.991,71.817,71.899,707400000.0
2006-08-08 09:00:00,71.895,71.907,71.614,71.83,766600000.0
2006-08-08 10:00:00,71.837,71.924,71.725,71.814,676600000.0
2006-08-08 11:00:00,71.808,71.878,71.768,71.868,630800000.0
2006-08-08 12:00:00,71.876,71.901,71.768,71.799,683600000.0
2006-08-08 13:00:00,71.79,71.971,71.76,71.851,893400000.0
2006-08-08 14:00:00,71.835,71.881,71.762,71.833,1205600000.0
2006-08-08 15:00:00,71.834,71.992,71.788,71.95,1546600000.0
2006-08-08 16:00:00,71.959,72.067,71.917,72.065,1998200000.0
2006-08-08 17:00:00,72.075,72.103,71.92,71.942,2086400000.0
2006-08-08 18:00:00,71.944,72.014,71.794,71.831,1526600000.0
2006-08-08 19:00:00,71.837,71.932,71.837,71.86,817200000.0
2006-08-08 20:00:00,71.86,72.199,70.824,71.993,882000000.0
2006-08-08 21:00:00,72.001,72.124,71.946,72.087,684600000.0
2006-08-08 22:00:00,72.092,72.235,72.078,72.217,564000000.0
2006-08-08 23:00:00,72.216,72.222,71.764,71.894,253800000.0
2006-08-09 00:00:00,71.893,72.141,71.883,72.006,678000000.0
2006-08-09 01:00:00,72.001,72.297,71.941,72.154,778200000.0
2006-08-09 02:00:00,72.163,72.258,72.083,72.207,683400000.0
2006-08-09 03:00:00,72.203,72.332,72.096,72.313,622600000.0
2006-08-09 04:00:00,72.327,72.366,72.2,72.365,509800000.0
2006-08-09 05:00:00,72.345,72.41,72.297,72.377,573400000.0
2006-08-09 06:00:00,72.386,72.44,72.24,72.28,610400000.0
2006-08-09 07:00:00,72.261,72.342,72.166,72.172,714600000.0
2006-08-09 08:00:00,72.177,72.42,72.121,72.271,779600000.0
2006-08-09 09:00:00,72.253,72.398,72.158,72.393,782600000.0
2006-08-09 10:00:00,72.411,72.427,72.266,72.356,739400000.0
2006-08-09 11:00:00,72.371,72.467,72.338,72.439,701200000.0
2006-08-09 12:00:00,72.441,72.556,72.391,72.402,717800000.0
2006-08-09 13:00:00,72.39,72.438,72.263,72.366,964000000.0
2006-08-09 14:00:00,72.36,72.527,72.29,72.392,1196600000.0
2006-08-09 15:00:00,72.414,72.565,72.394,72.51,1513800000.0
2006-08-09 16:00:00,72.51,72.571,72.453,72.498,2040000000.0
2006-08-09 17:00:00,72.49,72.589,72.482,72.575,1744000000.0
2006-08-09 18:00:00,72.577,72.579,72.46,72.48,1310000000.0
2006-08-09 19:00:00,72.478,72.533,72.443,72.508,738400000.0
2006-08-09 20:00:00,72.511,72.562,72.413,72.524,831400000.0
2006-08-09 21:00:00,72.523,72.559,72.415,72.553,494800000.0
2006-08-09 22:00:00,72.558,72.622,72.512,72.593,569800000.0
2006-08-09 23:00:00,72.573,72.573,72.404,72.445,267200000.0
2006-08-10 00:00:00,72.433,72.877,72.415,72.817,638600000.0
2006-08-10 01:00:00,72.813,73.119,72.813,73.056,791400000.0
2006-08-10 02:00:00,73.061,73.112,72.899,73.084,498800000.0
2006-08-10 03:00:00,73.084,73.084,72.74,72.979,765200000.0
2006-08-10 04:00:00,72.978,73.011,72.833,72.943,675600000.0
2006-08-10 05:00:00,72.927,72.966,72.811,72.89,590800000.0
2006-08-10 06:00:00,72.907,72.916,72.835,72.857,575800000.0
2006-08-10 07:00:00,72.872,72.973,72.853,72.972,697800000.0
2006-08-10 08:00:00,72.971,72.987,72.781,72.898,707400000.0
2006-08-10 09:00:00,72.906,72.92,72.49,72.577,782200000.0
2006-08-10 10:00:00,72.577,72.794,72.553,72.731,728800000.0
2006-08-10 11:00:00,72.744,72.808,72.689,72.754,750000000.0
2006-08-10 12:00:00,72.753,72.816,72.644,72.781,715400000.0
2006-08-10 13:00:00,72.782,72.811,72.609,72.721,964000000.0
2006-08-10 14:00:00,72.718,72.84,72.256,72.743,1251400000.0
2006-08-10 15:00:00,72.773,73.084,72.725,73.08,1574000000.0
2006-08-10 16:00:00,73.069,73.184,73.011,73.139,2130200000.0
2006-08-10 17:00:00,73.14,73.181,73.084,73.156,2085200000.0
2006-08-10 18:00:00,73.151,73.184,72.993,73.166,1904800000.0
2006-08-10 19:00:00,73.169,73.177,73.017,73.036,748400000.0
2006-08-10 20:00:00,73.032,73.069,72.878,72.878,690800000.0
2006-08-10 21:00:00,72.881,72.886,72.829,72.869,470800000.0
2006-08-10 22:00:00,72.872,72.901,72.853,72.875,345000000.0
2006-08-10 23:00:00,72.871,72.919,72.833,72.913,300200000.0
2006-08-11 00:00:00,72.921,73.047,72.894,73.044,570800000.0
2006-08-11 01:00:00,73.054,73.163,72.976,73.069,611600000.0
2006-08-11 02:00:00,73.094,73.148,72.971,73.13,721400000.0
2006-08-11 03:00:00,73.104,73.188,72.946,73.155,735400000.0
2006-08-11 04:00:00,73.159,73.238,73.091,73.185,662800000.0
2006-08-11 05:00:00,73.179,73.274,73.154,73.254,642400000.0
2006-08-11 06:00:00,73.263,73.317,73.224,73.302,681000000.0
2006-08-11 07:00:00,73.295,73.349,73.252,73.304,582400000.0
2006-08-11 08:00:00,73.312,73.355,73.12,73.3,719200000.0
2006-08-11 09:00:00,73.299,73.32,73.099,73.19,753200000.0
2006-08-11 10:00:00,73.194,73.433,73.188,73.403,766600000.0
2006-08-11 11:00:00,73.402,73.443,73.335,73.435,709000000.0
2006-08-11 12:00:00,73.444,73.508,73.39,73.481,578400000.0
2006-08-11 13:00:00,73.474,73.53,73.358,73.425,858000000.0
2006-08-11 14:00:00,73.425,73.792,73.364,73.732,1221000000.0
2006-08-11 15:00:00,73.747,73.863,73.522,73.542,1681200000.0
2006-08-11 16:00:00,73.536,73.72,73.5,73.72,2091000000.0
2006-08-11 17:00:00,73.726,73.831,73.662,73.71,2041400000.0
2006-08-11 18:00:00,73.728,73.755,73.574,73.617,1830200000.0
2006-08-11 19:00:00,73.605,73.64,73.577,73.639,683000000.0
2006-08-11 20:00:00,73.637,73.665,73.545,73.633,618400000.0
2006-08-11 21:00:00,73.642,73.669,73.48,73.576,424400000.0
2006-08-11 22:00:00,73.588,73.604,73.516,73.593,432000000.0
2006-08-13 23:00:00,73.586,73.612,73.302,73.39,129600000.0
2006-08-14 00:00:00,73.379,74.0,73.379,73.686,649200000.0
2006-08-14 01:00:00,73.686,73.782,73.581,73.758,680400000.0
2006-08-14 02:00:00,73.768,73.933,73.659,73.893,641400000.0
2006-08-14 03:00:00,73.881,74.029,73.785,73.984,639600000.0
2006-08-14 04:00:00,73.978,74.037,73.855,73.939,589000000.0
2006-08-14 05:00:00,73.943,74.022,73.897,73.978,524000000.0
2006-08-14 06:00:00,73.994,74.076,73.968,74.005,508400000.0
2006-08-14 07:00:00,73.98,74.134,73.98,74.116,522400000.0
2006-08-14 08:00:00,74.113,74.145,73.925,73.946,684000000.0
2006-08-14 09:00:00,73.94,74.152,73.888,74.065,783200000.0
2006-08-14 10:00:00,74.064,74.143,73.998,74.081,663400000.0
2006-08-14 11:00:00,74.089,74.094,73.9,73.962,650200000.0
2006-08-14 12:00:00,73.971,73.996,73.666,73.685,729400000.0
2006-08-14 13:00:00,73.686,73.717,73.558,73.626,926600000.0
2006-08-14 14:00:00,73.623,73.644,73.577,73.6,1187200000.0
2006-08-14 15:00:00,73.608,73.613,73.382,73.493,1597400000.0
2006-08-14 16:00:00,73.499,73.538,73.323,73.508,2045400000.0
2006-08-14 17:00:00,73.531,73.588,73.438,73.554,2008200000.0
2006-08-14 18:00:00,73.548,73.593,73.514,73.572,1251000000.0
2006-08-14 19:00:00,73.577,73.583,73.338,73.391,610600000.0
2006-08-14 20:00:00,73.385,73.498,73.296,73.4,702400000.0
2006-08-14 21:00:00,73.402,73.424,73.29,73.37,305000000.0
2006-08-14 22:00:00,73.38,73.406,73.325,73.393,471000000.0
2006-08-14 23:00:00,73.38,73.38,73.225,73.293,260800000.0
2006-08-15 00:00:00,73.294,73.496,73.263,73.479,680200000.0
2006-08-15 01:00:00,73.474,73.503,73.402,73.439,614200000.0
2006-08-15 02:00:00,73.464,73.49,73.34,73.49,595000000.0
2006-08-15 03:00:00,73.49,73.49,73.267,73.329,687800000.0
2006-08-15 04:00:00,73.337,73.38,73.151,73.352,627600000.0
2006-08-15 05:00:00,73.337,73.413,73.264,73.336,584400000.0
2006-08-15 06:00:00,73.342,73.466,73.292,73.451,602000000.0
2006-08-15 07:00:00,73.448,73.462,73.324,73.408,690400000.0
2006-08-15 08:00:00,73.413,73.523,73.22,73.375,740600000.0
2006-08-15 09:00:00,73.367,73.413,73.26,73.35,768200000.0
2006-08-15 10:00:00,73.352,73.448,73.317,73.427,696200000.0
2006-08-15 11:00:00,73.431,73.502,73.364,73.493,690000000.0
2006-08-15 12:00:00,73.499,73.624,73.451,73.601,610000000.0
2006-08-15 13:00:00,73.605,73.624,73.457,73.558,865200000.0
2006-08-15 14:00:00,73.553,73.665,73.31,73.508,1255400000.0
2006-08-15 15:00:00,73.52,73.538,73.361,73.466,1628000000.0
2006-08-15 16:00:00,73.462,73.613,73.425,73.583,2056600000.0
2006-08-15 17:00:00,73.583,73.583,73.412,73.49,2006400000.0
2006-08-15 18:00:00,73.493,73.579,73.473,73.549,1644200000.0
2006-08-15 19:00:00,73.54,73.57,73.48,73.52,834000000.0
2006-08-15 20:00:00,73.525,73.678,73.485,73.656,708000000.0
2006-08-15 21:00:00,73.654,73.661,73.532,73.637,328800000.0
2006-08-15 22:00:00,73.647,73.678,73.617,73.62,472000000.0
2006-08-15 23:00:00,73.614,73.68,73.58,73.672,227600000.0
2006-08-16 00:00:00,73.679,73.693,73.584,73.593,528000000.0
2006-08-16 01:00:00,73.597,73.625,73.496,73.518,663000000.0
2006-08-16 02:00:00,73.529,73.786,73.522,73.728,704400000.0
2006-08-16 03:00:00,73.722,73.725,73.578,73.675,678000000.0
2006-08-16 04:00:00,73.678,73.708,73.617,73.702,513800000.0
2006-08-16 05:00:00,73.693,73.757,73.633,73.714,378600000.0
2006-08-16 06:00:00,73.732,73.776,73.684,73.753,501600000.0
2006-08-16 07:00:00,73.756,73.773,73.673,73.702,601800000.0
2006-08-16 08:00:00,73.695,73.773,73.635,73.689,629200000.0
2006-08-16 09:00:00,73.682,73.75,73.537,73.72,662800000.0
2006-08-16 10:00:00,73.722,73.934,73.722,73.906,721200000.0
2006-08-16 11:00:00,73.91,73.971,73.784,73.792,745000000.0
2006-08-16 12:00:00,73.8,73.858,73.704,73.855,725000000.0
2006-08-16 13:00:00,73.872,74.157,73.837,74.101,926600000.0
2006-08-16 14:00:00,74.112,74.221,73.949,74.17,1190400000.0
2006-08-16 15:00:00,74.174,74.285,74.129,74.232,1637800000.0
2006-08-16 16:00:00,74.225,74.271,74.176,74.19,2100600000.0
2006-08-16 17:00:00,74.203,74.363,74.151,74.336,1939200000.0
2006-08-16 18:00:00,74.35,74.479,74.283,74.283,1666000000.0
2006-08-16 19:00:00,74.28,74.297,74.2,74.295,767800000.0
2006-08-16 20:00:00,74.305,74.434,74.302,74.353,664200000.0
2006-08-16 21:00:00,74.356,74.374,74.297,74.323,339400000.0
2006-08-16 22:00:00,74.336,74.352,74.283,74.348,341600000.0
2006-08-16 23:00:00,74.32,74.32,74.214,74.287,304000000.0
2006-08-17 00:00:00,74.295,74.354,74.232,74.333,584800000.0
2006-08-17 01:00:00,74.334,74.353,74.185,74.197,708600000.0
2006-08-17 02:00:00,74.204,74.224,74.06,74.145,653600000.0
2006-08-17 03:00:00,74.156,74.213,74.088,74.159,618400000.0
2006-08-17 04:00:00,74.172,74.173,74.033,74.155,491200000.0
2006-08-17 05:00:00,74.145,74.205,74.08,74.145,602400000.0
2006-08-17 06:00:00,74.142,74.187,74.056,74.159,367600000.0
2006-08-17 07:00:00,74.161,74.232,74.137,74.197,439800000.0
2006-08-17 08:00:00,74.204,74.233,74.054,74.137,733000000.0
2006-08-17 09:00:00,74.141,74.238,73.952,74.051,778800000.0
2006-08-17 10:00:00,74.053,74.093,73.807,73.879,751800000.0
2006-08-17 11:00:00,73.893,73.946,73.759,73.823,684200000.0
2006-08-17 12:00:00,73.831,73.973,73.83,73.875,684000000.0
2006-08-17 13:00:00,73.882,73.966,73.795,73.951,828600000.0
2006-08-17 14:00:00,73.95,74.082,73.912,74.039,1211200000.0
2006-08-17 15:00:00,74.048,74.193,74.029,74.162,1497200000.0
2006-08-17 16:00:00,74.136,74.209,74.098,74.154,1827400000.0
2006-08-17 17:00:00,74.155,74.243,74.02,74.02,2038000000.0
2006-08-17 18:00:00,74.041,74.18,73.955,73.995,1965000000.0
2006-08-17 19:00:00,74.0,74.146,74.0,74.132,959600000.0
2006-08-17 20:00:00,74.138,74.205,74.081,74.081,815400000.0
2006-08-17 21:00:00,74.08,74.1,73.958,74.05,499400000.0
2006-08-17 22:00:00,74.067,74.106,74.041,74.081,454200000.0
2006-08-17 23:00:00,74.08,74.129,73.996,74.085,377200000.0
2006-08-18 00:00:00,74.088,74.088,73.859,73.907,671200000.0
2006-08-18 01:00:00,73.934,74.074,73.934,74.047,652200000.0
2006-08-18 02:00:00,74.055,74.18,73.978,74.105,719600000.0
2006-08-18 03:00:00,74.081,74.109,73.978,74.096,626200000.0
2006-08-18 04:00:00,74.1,74.212,74.058,74.205,452000000.0
2006-08-18 05:00:00,74.195,74.301,74.14,74.206,543200000.0
2006-08-18 06:00:00,74.216,74.253,74.15,74.199,593200000.0
2006-08-18 07:00:00,74.198,74.225,74.139,74.188,561800000.0
2006-08-18 08:00:00,74.193,74.214,74.073,74.094,614800000.0
2006-08-18 09:00:00,74.091,74.167,74.011,74.126,715200000.0
2006-08-18 10:00:00,74.155,74.282,74.094,74.24,672600000.0
2006-08-18 11:00:00,74.261,74.363,73.982,74.027,768800000.0
2006-08-18 12:00:00,74.044,74.203,73.988,74.19,749800000.0
2006-08-18 13:00:00,74.204,74.265,74.127,74.133,972600000.0
2006-08-18 14:00:00,74.128,74.139,74.025,74.03,1215800000.0
2006-08-18 15:00:00,74.033,74.063,73.828,73.978,1547000000.0
2006-08-18 16:00:00,73.963,74.054,73.716,73.72,2134400000.0
2006-08-18 17:00:00,73.742,74.032,73.742,73.976,2014800000.0
2006-08-18 18:00:00,73.978,74.032,73.937,73.977,1392000000.0
2006-08-18 19:00:00,73.976,74.084,73.966,74.084,648800000.0
2006-08-18 20:00:00,74.078,74.091,73.956,74.038,606000000.0
2006-08-18 21:00:00,74.036,74.04,73.918,73.973,409000000.0
2006-08-18 22:00:00,73.978,74.013,73.964,74.0,436000000.0
2006-08-20 23:00:00,73.989,73.989,73.893,73.947,51200000.0
2006-08-21 00:00:00,73.942,74.003,73.871,73.871,494400000.0
2006-08-21 01:00:00,73.866,73.924,73.848,73.874,555000000.0
2006-08-21 02:00:00,73.881,73.931,73.72,73.842,579400000.0
2006-08-21 03:00:00,73.86,73.993,73.781,73.951,610600000.0
2006-08-21 04:00:00,73.962,74.031,73.897,73.94,556200000.0
2006-08-21 05:00:00,73.937,73.965,73.763,73.879,647400000.0
2006-08-21 06:00:00,73.886,73.958,73.826,73.94,551600000.0
2006-08-21 07:00:00,73.941,74.038,73.914,73.995,645200000.0
2006-08-21 08:00:00,73.997,74.102,73.913,74.027,664400000.0
2006-08-21 09:00:00,74.01,74.01,73.8,73.885,758800000.0
2006-08-21 10:00:00,73.877,74.003,73.848,73.972,695000000.0
2006-08-21 11:00:00,73.99,74.094,73.932,73.972,738000000.0
2006-08-21 12:00:00,73.965,74.006,73.799,73.957,647800000.0
2006-08-21 13:00:00,73.956,74.151,73.949,74.088,935600000.0
2006-08-21 14:00:00,74.08,74.234,73.989,74.152,1256800000.0
2006-08-21 15:00:00,74.155,74.252,74.069,74.248,1587800000.0
2006-08-21 16:00:00,74.253,74.324,74.137,74.272,2107800000.0
2006-08-21 17:00:00,74.28,74.401,74.247,74.273,1944400000.0
2006-08-21 18:00:00,74.279,74.323,74.223,74.265,1630200000.0
2006-08-21 19:00:00,74.292,74.297,74.166,74.171,660000000.0
2006-08-21 20:00:00,74.183,74.204,74.118,74.122,624600000.0
2006-08-21 21:00:00,74.121,74.173,74.058,74.133,261600000.0
2006-08-21 22:00:00,74.144,74.167,74.121,74.125,292200000.0
2006-08-21 23:00:00,74.118,74.158,74.046,74.126,292800000.0
2006-08-22 00:00:00,74.132,74.181,74.11,74.167,674800000.0
2006-08-22 01:00:00,74.174,74.246,74.135,74.242,680800000.0
2006-08-22 02:00:00,74.259,74.367,74.214,74.281,710800000.0
2006-08-22 03:00:00,74.28,74.295,74.11,74.197,470600000.0
2006-08-22 04:00:00,74.195,74.275,74.177,74.255,413400000.0
2006-08-22 05:00:00,74.266,74.422,74.255,74.382,371000000.0
2006-08-22 06:00:00,74.372,74.378,74.283,74.323,332000000.0
2006-08-22 07:00:00,74.33,74.334,74.223,74.286,498400000.0
2006-08-22 08:00:00,74.298,74.303,74.12,74.179,644800000.0
2006-08-22 09:00:00,74.191,74.326,74.099,74.324,756000000.0
2006-08-22 10:00:00,74.341,74.386,74.099,74.183,661800000.0
2006-08-22 11:00:00,74.208,74.245,73.886,73.992,772600000.0
2006-08-22 12:00:00,74.001,74.021,73.857,74.012,739600000.0
2006-08-22 13:00:00,74.01,74.08,73.942,74.038,930000000.0
2006-08-22 14:00:00,74.032,74.3,74.025,74.275,1230600000.0
2006-08-22 15:00:00,74.281,74.433,74.106,74.391,1646800000.0
2006-08-22 16:00:00,74.376,74.391,74.218,74.274,2077800000.0
2006-08-22 17:00:00,74.276,74.428,74.193,74.334,1976600000.0
2006-08-22 18:00:00,74.336,74.38,74.277,74.372,1610000000.0
2006-08-22 19:00:00,74.366,74.445,74.323,74.4,931400000.0
2006-08-22 20:00:00,74.393,74.424,74.279,74.304,781800000.0
2006-08-22 21:00:00,74.312,74.325,74.259,74.273,397600000.0
2006-08-22 22:00:00,74.275,74.294,74.221,74.266,458600000.0
2006-08-22 23:00:00,74.244,74.262,74.143,74.199,323200000.0
2006-08-23 00:00:00,74.201,74.236,74.162,74.236,529800000.0
2006-08-23 01:00:00,74.232,74.24,74.162,74.163,553000000.0
2006-08-23 02:00:00,74.176,74.239,74.066,74.207,670800000.0
2006-08-23 03:00:00,74.203,74.214,74.11,74.185,550800000.0
2006-08-23 04:00:00,74.184,74.222,74.11,74.11,532600000.0
2006-08-23 05:00:00,74.098,74.285,74.09,74.259,570400000.0
2006-08-23 06:00:00,74.266,74.275,74.158,74.249,503600000.0
2006-08-23 07:00:00,74.251,74.307,74.24,74.247,515600000.0
2006-08-23 08:00:00,74.252,74.373,74.179,74.347,646200000.0
2006-08-23 09:00:00,74.347,74.394,74.244,74.359,780800000.0
2006-08-23 10:00:00,74.376,74.467,74.31,74.411,646000000.0
2006-08-23 11:00:00,74.416,74.493,74.213,74.321,648600000.0
2006-08-23 12:00:00,74.365,74.417,74.295,74.377,551200000.0
2006-08-23 13:00:00,74.394,74.444,74.324,74.388,728800000.0
2006-08-23 14:00:00,74.393,74.517,74.35,74.417,1095400000.0
2006-08-23 15:00:00,74.414,74.608,74.363,74.527,1592600000.0
2006-08-23 16:00:00,74.481,74.623,74.481,74.54,2131800000.0
2006-08-23 17:00:00,74.557,74.557,74.467,74.529,1998200000.0
2006-08-23 18:00:00,74.522,74.522,74.363,74.398,1798600000.0
2006-08-23 19:00:00,74.397,74.432,74.276,74.307,834400000.0
2006-08-23 20:00:00,74.31,74.399,74.251,74.394,686000000.0
2006-08-23 21:00:00,74.406,74.45,74.281,74.396,396600000.0
2006-08-23 22:00:00,74.395,74.457,74.365,74.431,357800000.0
2006-08-23 23:00:00,74.43,74.472,74.328,74.442,250000000.0
2006-08-24 00:00:00,74.45,74.466,73.999,74.045,605600000.0
2006-08-24 01:00:00,74.029,74.061,73.815,73.86,678800000.0
2006-08-24 02:00:00,73.876,74.005,73.86,73.936,547600000.0
2006-08-24 03:00:00,73.948,73.973,73.788,73.889,647200000.0
2006-08-24 04:00:00,73.889,73.893,73.751,73.878,600800000.0
2006-08-24 05:00:00,73.866,73.945,73.827,73.897,511400000.0
2006-08-24 06:00:00,73.904,73.941,73.807,73.887,447200000.0
2006-08-24 07:00:00,73.898,73.93,73.856,73.902,590600000.0
2006-08-24 08:00:00,73.905,73.975,73.852,73.913,701600000.0
2006-08-24 09:00:00,73.916,73.976,73.831,73.954,703800000.0
2006-08-24 10:00:00,73.97,74.215,73.927,74.152,719200000.0
2006-08-24 11:00:00,74.161,74.161,73.887,74.027,710400000.0
2006-08-24 12:00:00,74.043,74.223,74.018,74.107,665200000.0
2006-08-24 13:00:00,74.099,74.169,74.072,74.132,655000000.0
2006-08-24 14:00:00,74.121,74.156,74.076,74.118,1072800000.0
2006-08-24 15:00:00,74.124,74.216,74.067,74.165,1459200000.0
2006-08-24 16:00:00,74.146,74.24,74.115,74.164,1840400000.0
2006-08-24 17:00:00,74.179,74.186,74.002,74.098,2095800000.0
2006-08-24 18:00:00,74.124,74.214,74.074,74.123,1724800000.0
2006-08-24 19:00:00,74.117,74.142,74.021,74.042,792200000.0
2006-08-24 20:00:00,74.04,74.04,73.931,73.99,486000000.0
2006-08-24 21:00:00,73.99,74.035,73.976,74.0,217600000.0
2006-08-24 22:00:00,74.013,74.053,74.007,74.018,393600000.0
2006-08-24 23:00:00,74.01,74.027,73.778,73.845,356000000.0
2006-08-25 00:00:00,73.846,73.846,73.752,73.805,601200000.0
2006-08-25 01:00:00,73.804,73.908,73.396,73.882,667000000.0
2006-08-25 02:00:00,73.898,74.032,73.859,74.026,684600000.0
2006-08-25 03:00:00,74.054,74.095,73.951,73.951,695800000.0
2006-08-25 04:00:00,73.948,74.05,73.859,74.012,631400000.0
2006-08-25 05:00:00,73.996,74.107,73.972,74.081,554600000.0
2006-08-25 06:00:00,74.092,74.113,73.976,74.074,520400000.0
2006-08-25 07:00:00,74.072,74.175,74.009,74.165,702200000.0
2006-08-25 08:00:00,74.16,74.337,74.088,74.212,770200000.0
2006-08-25 09:00:00,74.211,74.329,74.109,74.208,738400000.0
2006-08-25 10:00:00,74.21,74.346,74.207,74.312,713800000.0
2006-08-25 11:00:00,74.309,74.394,74.287,74.382,679400000.0
2006-08-25 12:00:00,74.387,74.467,74.331,74.437,697600000.0
2006-08-25 13:00:00,74.438,74.474,74.366,74.454,839800000.0
2006-08-25 14:00:00,74.45,74.562,74.42,74.489,1130400000.0
2006-08-25 15:00:00,74.485,74.531,74.326,74.446,1614800000.0
2006-08-25 16:00:00,74.443,74.53,74.384,74.53,2029400000.0
2006-08-25 17:00:00,74.534,74.727,74.469,74.547,2104000000.0
2006-08-25 18:00:00,74.534,74.567,74.475,74.52,1623600000.0
2006-08-25 19:00:00,74.522,74.71,74.511,74.605,731200000.0
2006-08-25 20:00:00,74.619,74.707,74.582,74.596,753800000.0
2006-08-25 21:00:00,74.594,74.606,74.485,74.603,449600000.0
2006-08-25 22:00:00,74.613,74.616,74.567,74.586,402000000.0
2006-08-27 23:00:00,74.561,74.576,74.481,74.57,86800000.0
2006-08-28 00:00:00,74.569,74.583,74.524,74.536,436200000.0
2006-08-28 01:00:00,74.534,74.555,74.479,74.549,484000000.0
2006-08-28 02:00:00,74.544,74.575,74.44,74.574,609800000.0
2006-08-28 03:00:00,74.558,74.578,74.472,74.554,535200000.0
2006-08-28 04:00:00,74.567,74.604,74.496,74.594,494800000.0
2006-08-28 05:00:00,74.58,74.64,74.51,74.607,671000000.0
2006-08-28 06:00:00,74.615,74.696,74.529,74.661,585400000.0
2006-08-28 07:00:00,74.674,74.684,74.618,74.653,574000000.0
2006-08-28 08:00:00,74.654,74.699,74.58,74.587,643800000.0
2006-08-28 09:00:00,74.599,74.747,74.546,74.689,682000000.0
2006-08-28 10:00:00,74.69,74.695,74.511,74.612,650400000.0
2006-08-28 11:00:00,74.616,74.641,74.507,74.636,616600000.0
2006-08-28 12:00:00,74.641,74.644,74.522,74.542,568600000.0
2006-08-28 13:00:00,74.555,74.602,74.44,74.497,857200000.0
2006-08-28 14:00:00,74.497,74.572,74.457,74.521,1005000000.0
2006-08-28 15:00:00,74.516,74.674,74.477,74.674,1309000000.0
2006-08-28 16:00:00,74.673,74.746,74.615,74.692,1963000000.0
2006-08-28 17:00:00,74.699,74.806,74.684,74.781,1661600000.0
2006-08-28 18:00:00,74.784,74.8,74.727,74.735,1200000000.0
2006-08-28 19:00:00,74.676,74.765,74.665,74.762,608200000.0
2006-08-28 20:00:00,74.751,74.841,74.7,74.747,591000000.0
2006-08-28 21:00:00,74.751,74.819,74.69,74.738,394200000.0
2006-08-28 22:00:00,74.742,74.783,74.728,74.783,405600000.0
2006-08-28 23:00:00,74.772,74.789,74.678,74.751,252600000.0
2006-08-29 00:00:00,74.768,74.79,74.732,74.739,395600000.0
2006-08-29 01:00:00,74.737,74.774,74.687,74.738,517800000.0
2006-08-29 02:00:00,74.753,74.788,74.602,74.664,703600000.0
2006-08-29 03:00:00,74.688,74.742,74.6,74.734,630800000.0
2006-08-29 04:00:00,74.721,74.742,74.623,74.723,562600000.0
2006-08-29 05:00:00,74.714,74.792,74.699,74.717,489400000.0
2006-08-29 06:00:00,74.725,74.809,74.602,74.622,671600000.0
2006-08-29 07:00:00,74.638,74.733,74.599,74.669,598200000.0
2006-08-29 08:00:00,74.672,74.811,74.635,74.774,622000000.0
2006-08-29 09:00:00,74.775,74.84,74.623,74.712,779800000.0
2006-08-29 10:00:00,74.721,74.767,74.538,74.638,763600000.0
2006-08-29 11:00:00,74.646,74.85,74.586,74.808,675000000.0
2006-08-29 12:00:00,74.808,75.067,74.798,75.039,809600000.0
2006-08-29 13:00:00,75.041,75.184,74.943,75.174,936800000.0
2006-08-29 14:00:00,75.171,75.246,75.093,75.142,1219400000.0
2006-08-29 15:00:00,75.093,75.258,75.076,75.189,1688600000.0
2006-08-29 16:00:00,75.154,75.178,74.911,74.915,2134000000.0
2006-08-29 17:00:00,74.914,74.998,74.912,74.959,1792000000.0
2006-08-29 18:00:00,74.956,74.981,74.889,74.912,1393800000.0
2006-08-29 19:00:00,74.905,74.916,74.801,74.801,750600000.0
2006-08-29 20:00:00,74.788,75.047,74.737,74.937,875600000.0
2006-08-29 21:00:00,74.952,75.035,74.937,75.013,538400000.0
2006-08-29 22:00:00,75.024,75.04,74.918,75.005,442800000.0
2006-08-29 23:00:00,75.014,75.079,74.966,75.073,296400000.0
2006-08-30 00:00:00,75.079,75.207,75.05,75.196,727000000.0
2006-08-30 01:00:00,75.187,75.224,75.09,75.157,690800000.0
2006-08-30 02:00:00,75.171,75.247,75.12,75.223,669000000.0
2006-08-30 03:00:00,75.241,75.357,75.177,75.344,697400000.0
2006-08-30 04:00:00,75.348,75.482,75.329,75.402,600800000.0
2006-08-30 05:00:00,75.387,75.469,75.284,75.355,526200000.0
2006-08-30 06:00:00,75.356,75.424,75.275,75.395,572000000.0
2006-08-30 07:00:00,75.399,75.552,75.372,75.491,596200000.0
2006-08-30 08:00:00,75.482,75.571,75.36,75.521,738600000.0
2006-08-30 09:00:00,75.512,75.712,75.496,75.66,752600000.0
2006-08-30 10:00:00,75.656,75.658,75.504,75.591,706400000.0
2006-08-30 11:00:00,75.592,75.632,75.538,75.599,692000000.0
2006-08-30 12:00:00,75.59,75.693,75.541,75.68,688000000.0
2006-08-30 13:00:00,75.688,75.781,75.586,75.781,861000000.0
2006-08-30 14:00:00,75.774,75.907,75.635,75.899,1211200000.0
2006-08-30 15:00:00,75.914,75.947,75.697,75.863,1563000000.0
2006-08-30 16:00:00,75.871,75.926,75.832,75.868,2110000000.0
2006-08-30 17:00:00,75.882,76.101,75.868,76.081,2044800000.0
2006-08-30 18:00:00,76.08,76.236,76.056,76.235,1743400000.0
2006-08-30 19:00:00,76.226,76.226,76.036,76.038,823000000.0
2006-08-30 20:00:00,76.034,76.079,75.967,76.034,756400000.0
2006-08-30 21:00:00,76.048,76.048,75.909,75.978,415800000.0
2006-08-30 22:00:00,75.986,76.042,75.945,76.037,388200000.0
2006-08-30 23:00:00,76.01,76.01,75.805,75.943,298000000.0
2006-08-31 00:00:00,75.955,76.066,75.919,76.058,552200000.0
2006-08-31 01:00:00,76.05,76.101,75.972,76.085,644400000.0
2006-08-31 02:00:00,76.072,76.347,75.963,76.316,727600000.0
2006-08-31 03:00:00,76.299,76.349,76.208,76.325,679800000.0
2006-08-31 04:00:00,76.35,76.425,76.308,76.414,551600000.0
2006-08-31 05:00:00,76.395,76.522,76.347,76.384,632200000.0
2006-08-31 06:00:00,76.408,76.482,76.377,76.474,645000000.0
2006-08-31 07:00:00,76.484,76.527,76.41,76.436,686200000.0
2006-08-31 08:00:00,76.439,76.455,76.297,76.416,717600000.0
2006-08-31 09:00:00,76.417,76.469,76.311,76.418,792000000.0
2006-08-31 10:00:00,76.428,76.463,76.228,76.342,697400000.0
2006-08-31 11:00:00,76.355,76.435,76.301,76.394,701800000.0
2006-08-31 12:00:00,76.402,76.464,76.304,76.329,735400000.0
2006-08-31 13:00:00,76.338,76.366,76.221,76.313,855400000.0
2006-08-31 14:00:00,76.313,76.569,76.24,76.537,1116000000.0
2006-08-31 15:00:00,76.527,76.536,76.334,76.457,1685000000.0
2006-08-31 16:00:00,76.459,76.732,76.375,76.732,2132200000.0
2006-08-31 17:00:00,76.731,76.777,76.635,76.747,2080600000.0
2006-08-31 18:00:00,76.751,77.004,76.741,76.986,1929400000.0
2006-08-31 19:00:00,76.982,76.99,76.838,76.871,681600000.0
2006-08-31 20:00:00,76.874,76.951,76.795,76.841,810600000.0
2006-08-31 21:00:00,76.847,76.883,76.819,76.873,508200000.0
2006-08-31 22:00:00,76.883,76.892,76.858,76.874,356000000.0
2006-08-31 23:00:00,76.878,76.982,76.878,76.956,215200000.0
2006-09-01 00:00:00,76.958,77.002,76.901,76.916,507200000.0
2006-09-01 01:00:00,76.919,77.038,76.87,77.032,588800000.0
2006-09-01 02:00:00,77.037,77.069,76.945,77.01,662000000.0
2006-09-01 03:00:00,76.996,77.033,76.561,76.65,719200000.0
2006-09-01 04:00:00,76.657,76.726,76.585,76.702,598200000.0
2006-09-01 05:00:00,76.686,76.745,76.679,76.715,397200000.0
2006-09-01 06:00:00,76.72,76.817,76.678,76.794,412600000.0
2006-09-01 07:00:00,76.789,76.898,76.781,76.873,559200000.0
2006-09-01 08:00:00,76.874,76.893,76.644,76.672,705800000.0
2006-09-01 09:00:00,76.664,76.673,76.484,76.61,723000000.0
2006-09-01 10:00:00,76.618,76.736,76.556,76.646,676400000.0
2006-09-01 11:00:00,76.648,76.665,76.561,76.659,676400000.0
2006-09-01 12:00:00,76.667,76.754,76.631,76.749,669200000.0
2006-09-01 13:00:00,76.772,76.899,76.674,76.856,904000000.0
2006-09-01 14:00:00,76.854,76.908,76.573,76.573,1265400000.0
2006-09-01 15:00:00,76.578,76.818,76.558,76.723,1678600000.0
2006-09-01 16:00:00,76.705,76.872,76.664,76.706,2127000000.0
2006-09-01 17:00:00,76.695,76.741,76.645,76.731,2028000000.0
2006-09-01 18:00:00,76.734,76.734,76.552,76.581,1819400000.0
2006-09-01 19:00:00,76.575,76.631,76.563,76.59,612000000.0
2006-09-01 20:00:00,76.603,76.643,76.592,76.615,403600000.0
2006-09-01 21:00:00,76.614,76.674,76.529,76.632,371600000.0
2006-09-01 22:00:00,76.637,76.637,76.551,76.618,373000000.0
2006-09-03 23:00:00,76.609,76.609,76.433,76.526,282600000.0
2006-09-04 00:00:00,76.539,76.583,76.525,76.527,457600000.0
2006-09-04 01:00:00,76.523,76.565,76.453,76.47,334800000.0
2006-09-04 02:00:00,76.472,76.512,76.355,76.477,341800000.0
2006-09-04 03:00:00,76.474,76.479,76.328,76.365,499000000.0
2006-09-04 04:00:00,76.366,76.405,76.274,76.338,272200000.0
2006-09-04 05:00:00,76.335,76.359,76.315,76.323,169600000.0
2006-09-04 06:00:00,76.326,76.335,76.149,76.202,416000000.0
2006-09-04 07:00:00,76.201,76.244,76.181,76.234,393800000.0
2006-09-04 08:00:00,76.235,76.287,76.105,76.214,463800000.0
2006-09-04 09:00:00,76.224,76.291,75.969,76.066,489400000.0
2006-09-04 10:00:00,76.064,76.107,75.973,76.095,620200000.0
2006-09-04 11:00:00,76.11,76.11,75.949,76.0,664400000.0
2006-09-04 12:00:00,76.003,76.014,75.876,75.96,571000000.0
2006-09-04 13:00:00,75.957,75.994,75.864,75.927,588400000.0
2006-09-04 14:00:00,75.928,75.97,75.905,75.934,771600000.0
2006-09-04 15:00:00,75.929,75.929,75.773,75.871,1079000000.0
2006-09-04 16:00:00,75.881,75.892,75.829,75.877,1386600000.0
2006-09-04 17:00:00,75.876,75.959,75.868,75.948,1562600000.0
2006-09-04 18:00:00,75.949,76.004,75.928,75.947,1365400000.0
2006-09-04 19:00:00,75.947,75.956,75.92,75.946,298400000.0
2006-09-04 20:00:00,75.937,75.959,75.914,75.917,300800000.0
2006-09-04 21:00:00,75.92,75.939,75.881,75.914,338000000.0
2006-09-04 22:00:00,75.914,75.969,75.891,75.956,322800000.0
2006-09-04 23:00:00,75.965,75.996,75.896,75.982,428200000.0
2006-09-05 00:00:00,76.0,76.04,75.972,76.014,522800000.0
2006-09-05 01:00:00,76.014,76.025,75.935,75.956,499800000.0
2006-09-05 02:00:00,75.958,75.958,75.711,75.789,592200000.0
2006-09-05 03:00:00,75.812,75.844,75.723,75.767,482000000.0
2006-09-05 04:00:00,75.758,75.884,75.757,75.873,327800000.0
2006-09-05 05:00:00,75.868,75.916,75.854,75.887,319800000.0
2006-09-05 06:00:00,75.888,75.888,75.725,75.824,567000000.0
2006-09-05 07:00:00,75.807,75.934,75.806,75.874,454600000.0
2006-09-05 08:00:00,75.878,75.881,75.777,75.783,588200000.0
2006-09-05 09:00:00,75.784,75.794,75.591,75.688,668600000.0
2006-09-05 10:00:00,75.694,75.711,75.613,75.7,582600000.0
2006-09-05 11:00:00,75.696,75.792,75.681,75.758,627000000.0
2006-09-05 12:00:00,75.766,75.775,75.67,75.734,495800000.0
2006-09-05 13:00:00,75.734,75.752,75.728,75.742,70400000.0
2006-09-05 15:00:00,75.886,75.892,75.855,75.864,148800000.0
2006-09-05 16:00:00,75.861,76.036,75.817,75.977,1821200000.0
2006-09-05 17:00:00,75.974,76.011,75.912,75.939,1835200000.0
2006-09-05 18:00:00,75.948,75.97,75.849,75.876,1226800000.0
2006-09-05 19:00:00,75.873,75.957,75.849,75.923,550800000.0
2006-09-05 20:00:00,75.93,75.941,75.875,75.886,352400000.0
2006-09-05 21:00:00,75.858,75.891,75.779,75.881,333600000.0
2006-09-05 22:00:00,75.89,75.963,75.868,75.955,538200000.0
2006-09-05 23:00:00,75.952,76.003,75.916,75.989,353000000.0
2006-09-06 00:00:00,75.997,76.038,75.969,76.028,365200000.0
2006-09-06 01:00:00,76.031,76.045,75.9,75.92,541400000.0
2006-09-06 02:00:00,75.926,76.084,75.874,76.052,464600000.0
2006-09-06 03:00:00,76.03,76.168,75.927,76.08,641400000.0
2006-09-06 04:00:00,76.082,76.127,76.021,76.117,381600000.0
2006-09-06 05:00:00,76.124,76.144,76.053,76.137,339600000.0
2006-09-06 06:00:00,76.145,76.234,76.072,76.176,381800000.0
2006-09-06 07:00:00,76.177,76.201,76.132,76.149,532800000.0
2006-09-06 08:00:00,76.149,76.151,76.034,76.07,589200000.0
2006-09-06 09:00:00,76.075,76.149,76.022,76.119,503200000.0
2006-09-06 10:00:00,76.122,76.21,76.072,76.184,568200000.0
2006-09-06 11:00:00,76.19,76.223,76.143,76.159,599600000.0
2006-09-06 12:00:00,76.169,76.217,76.123,76.19,596600000.0
2006-09-06 13:00:00,76.192,76.359,76.166,76.33,824400000.0
2006-09-06 14:00:00,76.327,76.383,76.221,76.26,1037800000.0
2006-09-06 15:00:00,76.26,76.353,76.191,76.33,1355200000.0
2006-09-06 16:00:00,76.347,76.373,76.274,76.319,1733000000.0
2006-09-06 17:00:00,76.325,76.399,76.325,76.391,1635800000.0
2006-09-06 18:00:00,76.395,76.491,76.387,76.49,1356600000.0
2006-09-06 19:00:00,76.482,76.488,76.392,76.399,689200000.0
2006-09-06 20:00:00,76.398,76.403,76.23,76.298,637000000.0
2006-09-06 21:00:00,76.312,76.329,76.235,76.316,382600000.0
2006-09-06 22:00:00,76.321,76.347,76.262,76.328,450000000.0
2006-09-06 23:00:00,76.306,76.369,76.27,76.323,442600000.0
2006-09-07 00:00:00,76.322,76.33,76.262,76.284,445600000.0
2006-09-07 01:00:00,76.281,76.326,76.256,76.293,394000000.0
2006-09-07 02:00:00,76.302,76.393,76.272,76.38,578400000.0
2006-09-07 03:00:00,76.38,76.421,76.288,76.396,593800000.0
2006-09-07 04:00:00,76.406,76.422,76.315,76.411,462600000.0
2006-09-07 05:00:00,76.408,76.416,76.317,76.395,334200000.0
2006-09-07 06:00:00,76.387,76.387,76.256,76.363,454600000.0
2006-09-07 07:00:00,76.368,76.368,76.31,76.364,436000000.0
2006-09-07 08:00:00,76.361,76.378,76.274,76.355,522000000.0
2006-09-07 09:00:00,76.349,76.545,76.282,76.518,634800000.0
2006-09-07 10:00:00,76.529,76.59,76.164,76.247,688400000.0
2006-09-07 11:00:00,76.266,76.266,75.918,76.039,779400000.0
2006-09-07 12:00:00,76.044,76.104,75.922,75.948,745800000.0
2006-09-07 13:00:00,75.944,76.1,75.909,76.095,922800000.0
2006-09-07 14:00:00,76.086,76.178,76.057,76.126,1054400000.0
2006-09-07 15:00:00,76.135,76.221,76.058,76.151,1437000000.0
2006-09-07 16:00:00,76.149,76.289,76.124,76.193,1956200000.0
2006-09-07 17:00:00,76.2,76.322,76.131,76.131,1906000000.0
2006-09-07 18:00:00,76.135,76.242,76.111,76.197,1645200000.0
2006-09-07 19:00:00,76.198,76.23,76.155,76.156,670400000.0
2006-09-07 20:00:00,76.14,76.192,76.062,76.143,511000000.0
2006-09-07 21:00:00,76.147,76.202,76.065,76.193,458400000.0
2006-09-07 22:00:00,76.193,76.215,76.174,76.185,487000000.0
2006-09-07 23:00:00,76.183,76.22,76.131,76.196,528600000.0
2006-09-08 00:00:00,76.2,76.226,76.107,76.202,521800000.0
2006-09-08 01:00:00,76.203,76.216,76.118,76.118,555600000.0
2006-09-08 02:00:00,76.121,76.243,76.072,76.227,415400000.0
2006-09-08 03:00:00,76.212,76.252,76.122,76.162,493600000.0
2006-09-08 04:00:00,76.156,76.176,76.007,76.09,525200000.0
2006-09-08 05:00:00,76.08,76.111,75.996,76.077,456800000.0
2006-09-08 06:00:00,76.085,76.088,76.006,76.077,506400000.0
2006-09-08 07:00:00,76.077,76.078,75.998,76.052,579000000.0
2006-09-08 08:00:00,76.058,76.069,75.922,76.015,639800000.0
2006-09-08 09:00:00,76.006,76.211,75.994,76.089,747800000.0
2006-09-08 10:00:00,76.088,76.134,75.99,76.08,605400000.0
2006-09-08 11:00:00,76.086,76.186,76.036,76.169,580800000.0
2006-09-08 12:00:00,76.167,76.259,76.126,76.187,659600000.0
2006-09-08 13:00:00,76.191,76.222,76.082,76.137,656400000.0
2006-09-08 14:00:00,76.143,76.426,76.105,76.404,1100400000.0
2006-09-08 15:00:00,76.409,76.46,76.264,76.351,1523600000.0
2006-09-08 16:00:00,76.35,76.448,76.342,76.393,1910000000.0
2006-09-08 17:00:00,76.397,76.523,76.395,76.507,1832000000.0
2006-09-08 18:00:00,76.502,76.578,76.484,76.51,1560800000.0
2006-09-08 19:00:00,76.515,76.562,76.482,76.514,629600000.0
2006-09-08 20:00:00,76.507,76.524,76.473,76.479,588000000.0
2006-09-08 21:00:00,76.481,76.509,76.401,76.494,387000000.0
2006-09-08 22:00:00,76.498,76.544,76.429,76.519,554000000.0
2006-09-10 23:00:00,76.521,76.533,76.409,76.509,406800000.0
2006-09-11 00:00:00,76.518,76.595,76.479,76.546,638800000.0
2006-09-11 01:00:00,76.544,76.551,76.392,76.392,588600000.0
2006-09-11 02:00:00,76.41,76.444,76.274,76.422,694200000.0
2006-09-11 03:00:00,76.438,76.49,76.355,76.437,544400000.0
2006-09-11 04:00:00,76.434,76.436,76.321,76.408,317200000.0
2006-09-11 05:00:00,76.405,76.422,76.283,76.364,435400000.0
2006-09-11 06:00:00,76.373,76.408,76.333,76.392,436800000.0
2006-09-11 07:00:00,76.406,76.495,76.404,76.488,650400000.0
2006-09-11 08:00:00,76.494,76.654,76.48,76.636,719600000.0
2006-09-11 09:00:00,76.635,76.774,76.622,76.684,697800000.0
2006-09-11 10:00:00,76.688,76.73,76.539,76.71,661400000.0
2006-09-11 11:00:00,76.723,76.795,76.64,76.721,710600000.0
2006-09-11 12:00:00,76.73,76.81,76.701,76.798,590000000.0
2006-09-11 13:00:00,76.799,76.822,76.767,76.791,614600000.0
2006-09-11 14:00:00,76.791,76.83,76.732,76.785,1092200000.0
2006-09-11 15:00:00,76.774,76.82,76.689,76.792,1205800000.0
2006-09-11 16:00:00,76.797,77.077,76.797,77.041,1825800000.0
2006-09-11 17:00:00,77.048,77.071,76.935,76.949,1980000000.0
2006-09-11 18:00:00,76.948,76.973,76.885,76.925,1353200000.0
2006-09-11 19:00:00,76.914,76.978,76.908,76.958,646400000.0
2006-09-11 20:00:00,76.956,76.981,76.911,76.947,621400000.0
2006-09-11 21:00:00,76.943,76.954,76.837,76.946,345400000.0
2006-09-11 22:00:00,76.956,77.013,76.923,77.008,511400000.0
2006-09-11 23:00:00,77.007,77.008,76.891,76.973,581000000.0
2006-09-12 00:00:00,76.985,77.007,76.926,76.939,441400000.0
2006-09-12 01:00:00,76.929,76.943,76.913,76.926,376800000.0
2006-09-12 02:00:00,76.934,76.979,76.772,76.979,547600000.0
2006-09-12 03:00:00,76.994,77.042,76.924,76.999,639600000.0
2006-09-12 04:00:00,77.002,77.006,76.896,76.976,461200000.0
2006-09-12 05:00:00,76.962,77.008,76.915,76.945,462600000.0
2006-09-12 06:00:00,76.938,76.946,76.889,76.902,310000000.0
2006-09-12 07:00:00,76.906,77.029,76.859,76.95,623800000.0
2006-09-12 08:00:00,76.941,77.009,76.928,76.993,603400000.0
2006-09-12 09:00:00,76.993,77.011,76.824,76.936,670600000.0
2006-09-12 10:00:00,76.94,76.987,76.832,76.916,688800000.0
2006-09-12 11:00:00,76.934,76.961,76.852,76.946,600800000.0
2006-09-12 12:00:00,76.948,76.955,76.899,76.937,567800000.0
2006-09-12 13:00:00,76.938,76.976,76.872,76.971,683400000.0
2006-09-12 14:00:00,76.972,77.003,76.857,76.941,1036400000.0
2006-09-12 15:00:00,76.943,77.055,76.892,77.035,1482600000.0
2006-09-12 16:00:00,77.024,77.099,77.002,77.06,1951800000.0
2006-09-12 17:00:00,77.067,77.117,77.059,77.114,1525600000.0
2006-09-12 18:00:00,77.113,77.193,77.072,77.186,1462600000.0
2006-09-12 19:00:00,77.181,77.201,77.14,77.193,686600000.0
2006-09-12 20:00:00,77.199,77.305,77.185,77.21,803000000.0
2006-09-12 21:00:00,77.217,77.237,77.114,77.188,565600000.0
2006-09-12 22:00:00,77.194,77.207,77.161,77.182,427600000.0
2006-09-12 23:00:00,77.183,77.185,77.082,77.135,510800000.0
2006-09-13 00:00:00,77.141,77.177,77.087,77.095,635000000.0
2006-09-13 01:00:00,77.1,77.152,77.014,77.14,605600000.0
2006-09-13 02:00:00,77.142,77.142,76.97,77.081,742800000.0
2006-09-13 03:00:00,77.08,77.213,76.992,77.198,593400000.0
2006-09-13 04:00:00,77.19,77.21,77.072,77.153,570600000.0
2006-09-13 05:00:00,77.137,77.187,77.077,77.161,490000000.0
2006-09-13 06:00:00,77.171,77.226,77.079,77.195,547200000.0
2006-09-13 07:00:00,77.201,77.227,77.139,77.154,514000000.0
2006-09-13 08:00:00,77.161,77.177,77.028,77.044,693400000.0
2006-09-13 09:00:00,77.051,77.075,76.865,77.017,666800000.0
2006-09-13 10:00:00,77.025,77.036,76.869,77.0,633400000.0
2006-09-13 11:00:00,77.0,77.036,76.923,76.974,659400000.0
2006-09-13 12:00:00,76.977,76.985,76.886,76.961,492000000.0
2006-09-13 13:00:00,76.965,77.02,76.908,76.991,671800000.0
2006-09-13 14:00:00,76.99,77.041,76.918,76.93,1033400000.0
2006-09-13 15:00:00,76.923,77.059,76.802,77.059,1283200000.0
2006-09-13 16:00:00,77.064,77.101,76.972,76.997,1790200000.0
2006-09-13 17:00:00,77.0,77.013,76.818,76.871,1937600000.0
2006-09-13 18:00:00,76.861,76.89,76.827,76.889,1204800000.0
2006-09-13 19:00:00,76.89,76.997,76.881,76.917,660000000.0
2006-09-13 20:00:00,76.923,76.959,76.911,76.944,632400000.0
2006-09-13 21:00:00,76.946,76.962,76.866,76.932,290400000.0
2006-09-13 22:00:00,76.941,77.022,76.923,77.019,527800000.0
2006-09-13 23:00:00,76.984,77.0,76.777,76.87,710800000.0
2006-09-14 00:00:00,76.879,76.886,76.827,76.873,501600000.0
2006-09-14 01:00:00,76.872,76.904,76.795,76.853,505400000.0
2006-09-14 02:00:00,76.854,76.955,76.795,76.916,579800000.0
2006-09-14 03:00:00,76.889,76.903,76.78,76.851,678600000.0
2006-09-14 04:00:00,76.85,76.862,76.823,76.844,326800000.0
2006-09-14 05:00:00,76.848,76.908,76.818,76.9,526800000.0
2006-09-14 06:00:00,76.908,76.926,76.825,76.914,383800000.0
2006-09-14 07:00:00,76.915,76.933,76.897,76.924,385400000.0
2006-09-14 08:00:00,76.926,76.993,76.895,76.968,629600000.0
2006-09-14 09:00:00,76.978,77.028,76.896,76.955,503400000.0
2006-09-14 10:00:00,76.954,77.057,76.935,77.027,621600000.0
2006-09-14 11:00:00,77.036,77.047,76.942,77.034,643800000.0
2006-09-14 12:00:00,77.044,77.072,76.958,76.981,663800000.0
2006-09-14 13:00:00,76.978,76.994,76.844,76.894,778400000.0
2006-09-14 14:00:00,76.896,76.988,76.848,76.948,1085600000.0
2006-09-14 15:00:00,76.951,76.982,76.855,76.95,1138600000.0
2006-09-14 16:00:00,76.951,77.002,76.824,76.832,1884800000.0
2006-09-14 17:00:00,76.836,76.892,76.771,76.889,1692400000.0
2006-09-14 18:00:00,76.888,76.952,76.859,76.891,1604000000.0
2006-09-14 19:00:00,76.893,76.916,76.856,76.874,558200000.0
2006-09-14 20:00:00,76.874,76.921,76.801,76.921,478800000.0
2006-09-14 21:00:00,76.926,76.952,76.837,76.906,353800000.0
2006-09-14 22:00:00,76.917,76.957,76.898,76.945,360400000.0
2006-09-14 23:00:00,76.951,76.971,76.822,76.929,483600000.0
2006-09-15 00:00:00,76.929,76.952,76.898,76.943,319400000.0
2006-09-15 01:00:00,76.943,77.023,76.914,77.016,449000000.0
2006-09-15 02:00:00,77.003,77.067,76.954,77.045,466600000.0
2006-09-15 03:00:00,77.036,77.047,76.925,77.019,661800000.0
2006-09-15 04:00:00,77.015,77.019,76.898,76.975,539200000.0
2006-09-15 05:00:00,76.959,77.015,76.9,76.978,371200000.0
2006-09-15 06:00:00,76.99,76.99,76.823,76.856,612400000.0
2006-09-15 07:00:00,76.863,76.917,76.86,76.891,581000000.0
2006-09-15 08:00:00,76.883,76.954,76.824,76.944,532000000.0
2006-09-15 09:00:00,76.952,77.023,76.861,76.986,627600000.0
2006-09-15 10:00:00,76.983,77.008,76.749,76.849,686800000.0
2006-09-15 11:00:00,76.856,76.955,76.808,76.929,671000000.0
2006-09-15 12:00:00,76.935,76.969,76.849,76.93,649400000.0
2006-09-15 13:00:00,76.927,77.01,76.902,76.981,740400000.0
2006-09-15 14:00:00,76.982,77.026,76.814,76.933,1127600000.0
2006-09-15 15:00:00,76.931,77.044,76.783,76.977,1644200000.0
2006-09-15 16:00:00,76.976,76.985,76.778,76.954,2070000000.0
2006-09-15 17:00:00,76.956,77.048,76.956,77.031,1391200000.0
2006-09-15 18:00:00,77.042,77.218,76.987,77.211,1645800000.0
2006-09-15 19:00:00,77.204,77.289,77.145,77.173,723400000.0
2006-09-15 20:00:00,77.17,77.171,76.995,76.995,651200000.0
2006-09-15 21:00:00,77.002,77.04,76.847,76.932,525800000.0
2006-09-15 22:00:00,76.936,76.971,76.908,76.918,625400000.0
2006-09-17 23:00:00,76.816,76.902,76.724,76.842,690400000.0
2006-09-18 00:00:00,76.863,77.179,76.848,77.047,730600000.0
2006-09-18 01:00:00,77.042,77.303,76.96,77.254,625400000.0
2006-09-18 02:00:00,77.223,77.223,77.013,77.141,721800000.0
2006-09-18 03:00:00,77.159,77.183,77.052,77.175,583400000.0
2006-09-18 04:00:00,77.175,77.185,77.065,77.145,455200000.0
2006-09-18 05:00:00,77.129,77.165,77.054,77.142,416800000.0
2006-09-18 06:00:00,77.147,77.164,77.06,77.125,345800000.0
2006-09-18 07:00:00,77.126,77.267,77.094,77.228,589000000.0
2006-09-18 08:00:00,77.229,77.264,77.125,77.183,622000000.0
2006-09-18 09:00:00,77.167,77.203,76.996,77.102,611000000.0
2006-09-18 10:00:00,77.112,77.208,77.083,77.184,604600000.0
2006-09-18 11:00:00,77.193,77.376,77.19,77.349,668600000.0
2006-09-18 12:00:00,77.355,77.379,77.198,77.34,668000000.0
2006-09-18 13:00:00,77.334,77.401,77.324,77.332,722400000.0
2006-09-18 14:00:00,77.337,77.342,77.197,77.324,961600000.0
2006-09-18 15:00:00,77.258,77.404,77.21,77.333,1577800000.0
2006-09-18 16:00:00,77.322,77.338,77.217,77.224,2007800000.0
2006-09-18 17:00:00,77.231,77.259,77.165,77.234,1554000000.0
2006-09-18 18:00:00,77.24,77.262,77.184,77.187,1183400000.0
2006-09-18 19:00:00,77.189,77.284,77.185,77.241,627600000.0
2006-09-18 20:00:00,77.239,77.257,77.135,77.149,553200000.0
2006-09-18 21:00:00,77.153,77.16,77.037,77.133,423200000.0
2006-09-18 22:00:00,77.137,77.203,77.107,77.179,586000000.0
2006-09-18 23:00:00,77.193,77.205,77.126,77.165,588400000.0
2006-09-19 00:00:00,77.167,77.185,77.149,77.154,423000000.0
2006-09-19 01:00:00,77.145,77.173,77.111,77.119,452600000.0
2006-09-19 02:00:00,77.123,77.248,77.054,77.205,643200000.0
2006-09-19 03:00:00,77.18,77.195,77.091,77.172,599400000.0
2006-09-19 04:00:00,77.158,77.29,77.081,77.243,544400000.0
2006-09-19 05:00:00,77.25,77.262,77.136,77.19,546800000.0
2006-09-19 06:00:00,77.19,77.197,77.069,77.173,583800000.0
2006-09-19 07:00:00,77.165,77.198,77.135,77.198,621600000.0
2006-09-19 08:00:00,77.19,77.274,77.16,77.184,643400000.0
2006-09-19 09:00:00,77.191,77.192,76.922,77.003,622600000.0
2006-09-19 10:00:00,77.007,77.096,76.957,77.049,707200000.0
2006-09-19 11:00:00,77.072,77.081,76.882,76.916,750800000.0
2006-09-19 12:00:00,76.918,76.979,76.829,76.946,618000000.0
2006-09-19 13:00:00,76.938,76.966,76.856,76.946,791200000.0
2006-09-19 14:00:00,76.935,76.964,76.63,76.678,1189000000.0
2006-09-19 15:00:00,76.674,76.794,76.634,76.715,1368000000.0
2006-09-19 16:00:00,76.701,76.758,76.573,76.677,2010400000.0
2006-09-19 17:00:00,76.679,76.972,76.66,76.948,2082800000.0
2006-09-19 18:00:00,76.954,77.043,76.915,77.036,1657200000.0
2006-09-19 19:00:00,77.042,77.084,76.999,77.004,855200000.0
2006-09-19 20:00:00,77.011,77.012,76.897,76.947,623200000.0
2006-09-19 21:00:00,76.941,76.975,76.862,76.96,467400000.0
2006-09-19 22:00:00,76.963,77.065,76.944,77.055,436600000.0
2006-09-19 23:00:00,77.054,77.062,76.92,77.004,701400000.0
2006-09-20 00:00:00,77.01,77.02,76.924,76.965,563800000.0
2006-09-20 01:00:00,76.965,76.995,76.904,76.922,623400000.0
2006-09-20 02:00:00,76.937,76.985,76.817,76.843,551600000.0
2006-09-20 03:00:00,76.826,76.857,76.644,76.751,694800000.0
2006-09-20 04:00:00,76.76,76.808,76.687,76.784,546800000.0
2006-09-20 05:00:00,76.783,76.811,76.739,76.78,330000000.0
2006-09-20 06:00:00,76.785,76.785,76.681,76.754,596800000.0
2006-09-20 07:00:00,76.767,76.78,76.701,76.771,584800000.0
2006-09-20 08:00:00,76.764,76.764,76.616,76.64,662000000.0
2006-09-20 09:00:00,76.639,76.677,76.527,76.657,730000000.0
2006-09-20 10:00:00,76.659,76.754,76.636,76.731,574000000.0
2006-09-20 11:00:00,76.731,76.867,76.656,76.825,705200000.0
2006-09-20 12:00:00,76.835,76.865,76.758,76.774,512400000.0
2006-09-20 13:00:00,76.778,76.796,76.66,76.772,720600000.0
2006-09-20 14:00:00,76.766,76.767,76.678,76.729,912800000.0
2006-09-20 15:00:00,76.728,76.74,76.571,76.65,1505800000.0
2006-09-20 16:00:00,76.663,76.788,76.644,76.722,1829800000.0
2006-09-20 17:00:00,76.73,76.762,76.688,76.759,1621600000.0
2006-09-20 18:00:00,76.771,76.772,76.716,76.748,1245800000.0
2006-09-20 19:00:00,76.745,76.761,76.72,76.753,498000000.0
2006-09-20 20:00:00,76.752,76.861,76.693,76.815,756200000.0
2006-09-20 21:00:00,76.822,76.895,76.74,76.852,565000000.0
2006-09-20 22:00:00,76.86,76.89,76.821,76.861,458600000.0
2006-09-20 23:00:00,76.856,76.859,76.746,76.794,530400000.0
2006-09-21 00:00:00,76.796,76.871,76.767,76.866,403400000.0
2006-09-21 01:00:00,76.871,76.878,76.765,76.778,478200000.0
2006-09-21 02:00:00,76.782,76.807,76.582,76.68,638400000.0
2006-09-21 03:00:00,76.698,76.74,76.621,76.668,627000000.0
2006-09-21 04:00:00,76.66,76.691,76.58,76.66,351400000.0
2006-09-21 05:00:00,76.667,76.678,76.561,76.638,488400000.0
2006-09-21 06:00:00,76.655,76.664,76.573,76.66,512600000.0
2006-09-21 07:00:00,76.662,76.696,76.615,76.632,493200000.0
2006-09-21 08:00:00,76.621,76.659,76.52,76.621,637000000.0
2006-09-21 09:00:00,76.61,76.686,76.49,76.677,645600000.0
2006-09-21 10:00:00,76.69,76.695,76.55,76.649,595400000.0
2006-09-21 11:00:00,76.659,76.672,76.588,76.589,545800000.0
2006-09-21 12:00:00,76.598,76.604,76.378,76.437,599400000.0
2006-09-21 13:00:00,76.425,76.54,76.405,76.538,711600000.0
2006-09-21 14:00:00,76.531,76.531,76.361,76.386,1047200000.0
2006-09-21 15:00:00,76.393,76.455,76.285,76.431,1519800000.0
2006-09-21 16:00:00,76.427,76.519,76.419,76.426,1805800000.0
2006-09-21 17:00:00,76.416,76.497,76.383,76.423,1941800000.0
2006-09-21 18:00:00,76.4,76.4,76.214,76.262,1874200000.0
2006-09-21 19:00:00,76.262,76.357,76.247,76.274,650600000.0
2006-09-21 20:00:00,76.275,76.287,76.076,76.148,757000000.0
2006-09-21 21:00:00,76.154,76.163,75.989,76.109,702600000.0
2006-09-21 22:00:00,76.113,76.157,76.081,76.149,669800000.0
2006-09-21 23:00:00,76.152,76.168,76.05,76.145,519200000.0
2006-09-22 00:00:00,76.165,76.171,76.105,76.159,358400000.0
2006-09-22 01:00:00,76.157,76.183,76.093,76.136,581600000.0
2006-09-22 02:00:00,76.152,76.163,75.968,76.134,672600000.0
2006-09-22 03:00:00,76.164,76.201,76.077,76.15,550800000.0
2006-09-22 04:00:00,76.158,76.196,76.079,76.184,471400000.0
2006-09-22 05:00:00,76.178,76.199,76.102,76.181,445600000.0
2006-09-22 06:00:00,76.189,76.21,76.085,76.166,292400000.0
2006-09-22 07:00:00,76.158,76.179,76.107,76.172,427000000.0
2006-09-22 08:00:00,76.175,76.311,76.099,76.26,607200000.0
2006-09-22 09:00:00,76.256,76.262,76.134,76.171,691400000.0
2006-09-22 10:00:00,76.186,76.211,76.026,76.144,590600000.0
2006-09-22 11:00:00,76.146,76.222,76.099,76.18,628200000.0
2006-09-22 12:00:00,76.186,76.21,76.053,76.115,583800000.0
2006-09-22 13:00:00,76.114,76.115,75.987,76.059,830600000.0
2006-09-22 14:00:00,76.059,76.066,75.96,75.98,1218800000.0
2006-09-22 15:00:00,75.98,76.155,75.947,76.155,1537800000.0
2006-09-22 16:00:00,76.168,76.241,76.105,76.159,1814600000.0
2006-09-22 17:00:00,76.159,76.246,76.134,76.21,1637200000.0
2006-09-22 18:00:00,76.209,76.213,76.125,76.165,1141000000.0
2006-09-22 19:00:00,76.162,76.231,76.154,76.208,389600000.0
2006-09-22 20:00:00,76.209,76.247,76.163,76.228,436800000.0
2006-09-22 21:00:00,76.228,76.267,76.201,76.258,266000000.0
2006-09-22 22:00:00,76.258,76.27,76.179,76.252,332000000.0
2006-09-24 23:00:00,76.263,76.263,76.102,76.212,251000000.0
2006-09-25 00:00:00,76.217,76.275,76.203,76.258,404400000.0
2006-09-25 01:00:00,76.258,76.281,76.165,76.27,412400000.0
2006-09-25 02:00:00,76.275,76.366,76.26,76.307,531000000.0
2006-09-25 03:00:00,76.296,76.341,76.167,76.178,527000000.0
2006-09-25 04:00:00,76.173,76.192,76.09,76.169,563000000.0
2006-09-25 05:00:00,76.148,76.175,76.074,76.147,480400000.0
2006-09-25 06:00:00,76.158,76.158,76.034,76.118,514400000.0
2006-09-25 07:00:00,76.125,76.157,76.1,76.122,462000000.0
2006-09-25 08:00:00,76.123,76.128,76.025,76.038,647200000.0
2006-09-25 09:00:00,76.037,76.09,75.949,76.075,670400000.0
2006-09-25 10:00:00,76.071,76.183,76.053,76.159,580400000.0
2006-09-25 11:00:00,76.161,76.331,76.152,76.294,604000000.0
2006-09-25 12:00:00,76.304,76.398,76.275,76.343,533600000.0
2006-09-25 13:00:00,76.345,76.361,76.238,76.318,612800000.0
2006-09-25 14:00:00,76.306,76.31,76.182,76.247,1068400000.0
2006-09-25 15:00:00,76.252,76.304,76.136,76.226,1307600000.0
2006-09-25 16:00:00,76.255,76.32,76.199,76.232,1888200000.0
2006-09-25 17:00:00,76.242,76.261,76.152,76.203,1893400000.0
2006-09-25 18:00:00,76.199,76.244,76.191,76.236,1028800000.0
2006-09-25 19:00:00,76.24,76.277,76.195,76.249,714000000.0
2006-09-25 20:00:00,76.247,76.257,76.175,76.197,575200000.0
2006-09-25 21:00:00,76.2,76.249,76.151,76.232,469600000.0
2006-09-25 22:00:00,76.237,76.309,76.203,76.302,496400000.0
2006-09-25 23:00:00,76.311,78.032,76.274,78.012,497600000.0
2006-09-26 00:00:00,78.012,78.025,77.95,77.975,350400000.0
2006-09-26 01:00:00,77.974,78.035,77.87,77.92,671200000.0
2006-09-26 02:00:00,77.916,77.952,77.773,77.91,485200000.0
2006-09-26 03:00:00,77.884,77.905,77.795,77.868,551400000.0
2006-09-26 04:00:00,77.877,77.925,77.862,77.902,505000000.0
2006-09-26 05:00:00,77.894,77.997,77.859,77.94,588600000.0
2006-09-26 06:00:00,77.949,78.025,77.871,77.966,453200000.0
2006-09-26 07:00:00,77.96,78.018,77.949,77.984,480800000.0
2006-09-26 08:00:00,77.982,78.041,77.878,77.88,696400000.0
2006-09-26 09:00:00,77.873,77.932,77.807,77.925,564000000.0
2006-09-26 10:00:00,77.93,78.067,77.885,78.061,663600000.0
2006-09-26 11:00:00,78.062,78.062,77.898,77.968,701800000.0
2006-09-26 12:00:00,77.978,77.986,77.865,77.977,616800000.0
2006-09-26 13:00:00,77.979,78.031,77.92,77.962,720400000.0
2006-09-26 14:00:00,77.966,78.014,77.891,78.004,992200000.0
2006-09-26 15:00:00,77.995,78.051,77.868,78.037,1327800000.0
2006-09-26 16:00:00,78.062,78.444,78.034,78.343,1998400000.0
2006-09-26 17:00:00,78.349,78.421,78.325,78.421,1954800000.0
2006-09-26 18:00:00,78.426,78.484,78.387,78.448,1612400000.0
2006-09-26 19:00:00,78.447,78.453,78.39,78.443,690400000.0
2006-09-26 20:00:00,78.439,78.468,78.345,78.372,647000000.0
2006-09-26 21:00:00,78.375,78.444,78.327,78.414,387600000.0
2006-09-26 22:00:00,78.414,78.444,78.383,78.394,545000000.0
2006-09-26 23:00:00,78.377,78.385,77.101,77.168,504200000.0
2006-09-27 00:00:00,77.18,77.216,77.168,77.202,453400000.0
2006-09-27 01:00:00,77.19,77.208,77.067,77.137,661000000.0
2006-09-27 02:00:00,77.142,77.17,77.043,77.095,579400000.0
2006-09-27 03:00:00,77.115,77.157,77.006,77.06,551200000.0
2006-09-27 04:00:00,77.05,77.107,77.04,77.089,320400000.0
2006-09-27 05:00:00,77.085,77.141,77.041,77.125,474000000.0
2006-09-27 06:00:00,77.146,77.202,77.121,77.158,586400000.0
2006-09-27 07:00:00,77.155,77.155,77.118,77.128,547000000.0
2006-09-27 08:00:00,77.133,77.172,77.095,77.117,626200000.0
2006-09-27 09:00:00,77.111,77.212,77.043,77.203,663600000.0
2006-09-27 10:00:00,77.205,77.279,77.049,77.154,594000000.0
2006-09-27 11:00:00,77.166,77.314,77.153,77.287,675200000.0
2006-09-27 12:00:00,77.295,77.357,77.211,77.278,716400000.0
2006-09-27 13:00:00,77.287,77.366,77.273,77.343,799800000.0
2006-09-27 14:00:00,77.344,77.372,77.203,77.305,1161600000.0
2006-09-27 15:00:00,77.306,77.393,77.244,77.368,1194200000.0
2006-09-27 16:00:00,77.39,77.53,77.356,77.356,1972400000.0
2006-09-27 17:00:00,77.341,77.468,77.324,77.455,1711600000.0
2006-09-27 18:00:00,77.461,77.518,77.418,77.455,1524000000.0
2006-09-27 19:00:00,77.443,77.485,77.432,77.457,503600000.0
2006-09-27 20:00:00,77.448,77.478,77.373,77.408,638600000.0
2006-09-27 21:00:00,77.408,77.461,77.327,77.431,533800000.0
2006-09-27 22:00:00,77.436,77.44,77.368,77.43,558800000.0
2006-09-27 23:00:00,77.416,77.457,77.341,77.417,578400000.0
2006-09-28 00:00:00,77.398,77.411,77.37,77.4,422200000.0
2006-09-28 01:00:00,77.398,77.437,77.363,77.391,596200000.0
2006-09-28 02:00:00,77.402,77.418,77.242,77.381,643000000.0
2006-09-28 03:00:00,77.361,77.426,77.264,77.423,553000000.0
2006-09-28 04:00:00,77.426,77.443,77.331,77.415,452600000.0
2006-09-28 05:00:00,77.41,77.457,77.335,77.416,349800000.0
2006-09-28 06:00:00,77.426,77.463,77.394,77.437,370600000.0
2006-09-28 07:00:00,77.44,77.498,77.435,77.464,503800000.0
2006-09-28 08:00:00,77.473,77.549,77.423,77.483,665400000.0
2006-09-28 09:00:00,77.477,77.573,77.435,77.534,732000000.0
2006-09-28 10:00:00,77.535,77.597,77.484,77.531,575000000.0
2006-09-28 11:00:00,77.539,77.591,77.376,77.534,697400000.0
2006-09-28 12:00:00,77.541,77.542,77.434,77.479,472400000.0
2006-09-28 13:00:00,77.479,77.495,77.39,77.443,779000000.0
2006-09-28 14:00:00,77.446,77.651,77.446,77.591,1184800000.0
2006-09-28 15:00:00,77.593,77.683,77.533,77.622,1451200000.0
2006-09-28 16:00:00,77.606,77.719,77.574,77.667,1847600000.0
2006-09-28 17:00:00,77.669,77.708,77.61,77.681,1580800000.0
2006-09-28 18:00:00,77.671,77.722,77.637,77.663,1427000000.0
2006-09-28 19:00:00,77.653,77.699,77.645,77.672,634800000.0
2006-09-28 20:00:00,77.68,77.711,77.587,77.642,560200000.0
2006-09-28 21:00:00,77.649,77.658,77.594,77.611,495800000.0
2006-09-28 22:00:00,77.608,77.65,77.581,77.635,526800000.0
2006-09-28 23:00:00,77.621,77.633,77.534,77.605,641200000.0
2006-09-29 00:00:00,77.616,77.626,77.567,77.598,550200000.0
2006-09-29 01:00:00,77.589,77.71,77.562,77.614,592400000.0
2006-09-29 02:00:00,77.613,77.703,77.54,77.546,689000000.0
2006-09-29 03:00:00,77.519,77.683,77.412,77.674,701200000.0
2006-09-29 04:00:00,77.678,77.688,77.535,77.629,501800000.0
2006-09-29 05:00:00,77.62,77.647,77.542,77.625,507200000.0
2006-09-29 06:00:00,77.643,77.645,77.59,77.622,551800000.0
2006-09-29 07:00:00,77.621,77.683,77.604,77.673,595400000.0
2006-09-29 08:00:00,77.677,77.78,77.627,77.716,526600000.0
2006-09-29 09:00:00,77.714,77.833,77.681,77.789,752800000.0
2006-09-29 10:00:00,77.791,77.833,77.701,77.804,623400000.0
2006-09-29 11:00:00,77.804,77.836,77.723,77.774,551600000.0
2006-09-29 12:00:00,77.777,77.787,77.512,77.717,700800000.0
2006-09-29 13:00:00,77.743,77.752,77.588,77.671,741800000.0
2006-09-29 14:00:00,77.665,77.848,77.65,77.804,1144600000.0
2006-09-29 15:00:00,77.805,77.818,77.625,77.816,1439800000.0
2006-09-29 16:00:00,77.836,77.89,77.759,77.82,1948200000.0
2006-09-29 17:00:00,77.809,77.864,77.694,77.763,2098600000.0
2006-09-29 18:00:00,77.765,77.854,77.765,77.777,1362200000.0
2006-09-29 19:00:00,77.787,77.835,77.753,77.835,777800000.0
2006-09-29 20:00:00,77.831,77.852,77.749,77.821,552200000.0
2006-09-29 21:00:00,77.829,77.864,77.731,77.841,505000000.0
2006-09-29 22:00:00,77.848,77.889,77.821,77.866,452400000.0
2006-10-01 23:00:00,77.865,77.865,77.725,77.824,532000000.0
2006-10-02 00:00:00,77.83,77.842,77.796,77.809,452200000.0
2006-10-02 01:00:00,77.818,77.82,77.693,77.778,568200000.0
2006-10-02 02:00:00,77.791,77.909,77.742,77.905,558000000.0
2006-10-02 03:00:00,77.905,78.021,77.817,77.991,631200000.0
2006-10-02 04:00:00,77.995,78.003,77.896,77.924,528200000.0
2006-10-02 05:00:00,77.904,77.954,77.847,77.935,482600000.0
2006-10-02 06:00:00,77.937,77.942,77.845,77.932,451600000.0
2006-10-02 07:00:00,77.93,78.016,77.899,77.976,559800000.0
2006-10-02 08:00:00,77.983,77.995,77.864,77.943,643000000.0
2006-10-02 09:00:00,77.938,78.024,77.835,77.986,636800000.0
2006-10-02 10:00:00,77.964,77.986,77.793,77.89,609000000.0
2006-10-02 11:00:00,77.89,77.926,77.81,77.91,560200000.0
2006-10-02 12:00:00,77.915,77.934,77.869,77.912,616800000.0
2006-10-02 13:00:00,77.914,77.952,77.851,77.901,646800000.0
2006-10-02 14:00:00,77.901,78.019,77.81,77.817,931000000.0
2006-10-02 15:00:00,77.818,77.833,77.573,77.616,1564600000.0
2006-10-02 16:00:00,77.635,77.695,77.51,77.577,1916000000.0
2006-10-02 17:00:00,77.578,77.583,77.46,77.573,1811400000.0
2006-10-02 18:00:00,77.575,77.576,77.461,77.488,1316800000.0
2006-10-02 19:00:00,77.497,77.53,77.474,77.527,669800000.0
2006-10-02 20:00:00,77.527,77.562,77.485,77.519,494200000.0
2006-10-02 21:00:00,77.526,77.556,77.514,77.539,397800000.0
2006-10-02 22:00:00,77.558,77.569,77.502,77.529,371000000.0
2006-10-02 23:00:00,77.516,77.595,77.509,77.589,470400000.0
2006-10-03 00:00:00,77.587,77.587,77.496,77.552,523200000.0
2006-10-03 01:00:00,77.55,77.566,77.502,77.521,450000000.0
2006-10-03 02:00:00,77.52,77.616,77.485,77.549,609000000.0
2006-10-03 03:00:00,77.545,77.589,77.47,77.581,485800000.0
2006-10-03 04:00:00,77.582,77.582,77.52,77.53,430800000.0
2006-10-03 05:00:00,77.518,77.563,77.505,77.535,467400000.0
2006-10-03 06:00:00,77.534,77.558,77.514,77.549,516000000.0
2006-10-03 07:00:00,77.552,77.562,77.522,77.548,412800000.0
2006-10-03 08:00:00,77.548,77.557,77.436,77.518,593400000.0
2006-10-03 09:00:00,77.526,77.545,77.279,77.412,697400000.0
2006-10-03 10:00:00,77.423,77.484,77.352,77.457,626200000.0
2006-10-03 11:00:00,77.467,77.678,77.374,77.595,721600000.0
2006-10-03 12:00:00,77.594,77.631,77.526,77.554,600200000.0
2006-10-03 13:00:00,77.552,77.617,77.446,77.525,765000000.0
2006-10-03 14:00:00,77.529,77.681,77.528,77.598,1036800000.0
2006-10-03 15:00:00,77.6,77.639,77.521,77.607,1276800000.0
2006-10-03 16:00:00,77.606,77.681,77.584,77.676,1464600000.0
2006-10-03 17:00:00,77.696,77.729,77.603,77.662,1624400000.0
2006-10-03 18:00:00,77.666,77.702,77.643,77.698,1274400000.0
2006-10-03 19:00:00,77.686,77.721,77.676,77.715,415200000.0
2006-10-03 20:00:00,77.713,77.744,77.692,77.698,369000000.0
2006-10-03 21:00:00,77.706,77.729,77.606,77.711,292600000.0
2006-10-03 22:00:00,77.721,77.724,77.686,77.701,444400000.0
2006-10-03 23:00:00,77.698,77.748,77.652,77.73,498400000.0
2006-10-04 00:00:00,77.741,77.888,77.714,77.819,580600000.0
2006-10-04 01:00:00,77.807,77.843,77.758,77.795,683600000.0
2006-10-04 02:00:00,77.794,77.807,77.647,77.75,523400000.0
2006-10-04 03:00:00,77.746,77.781,77.685,77.757,560200000.0
2006-10-04 04:00:00,77.757,77.794,77.669,77.792,517600000.0
2006-10-04 05:00:00,77.779,77.814,77.716,77.791,548800000.0
2006-10-04 06:00:00,77.806,77.816,77.708,77.798,345000000.0
2006-10-04 07:00:00,77.793,77.818,77.747,77.779,487800000.0
2006-10-04 08:00:00,77.775,77.827,77.699,77.7,548000000.0
2006-10-04 09:00:00,77.706,77.775,77.641,77.748,621200000.0
2006-10-04 10:00:00,77.757,77.899,77.751,77.895,626000000.0
2006-10-04 11:00:00,77.892,77.908,77.73,77.8,612200000.0
2006-10-04 12:00:00,77.801,77.828,77.689,77.818,593800000.0
2006-10-04 13:00:00,77.813,77.911,77.803,77.849,738000000.0
2006-10-04 14:00:00,77.849,77.854,77.76,77.767,1043400000.0
2006-10-04 15:00:00,77.764,77.83,77.686,77.766,1287600000.0
2006-10-04 16:00:00,77.749,77.763,77.615,77.74,2093000000.0
2006-10-04 17:00:00,77.747,77.793,77.703,77.747,1799800000.0
2006-10-04 18:00:00,77.747,77.811,77.733,77.803,1488200000.0
2006-10-04 19:00:00,77.803,77.806,77.703,77.716,615800000.0
2006-10-04 20:00:00,77.711,77.735,77.655,77.692,460800000.0
2006-10-04 21:00:00,77.69,77.711,77.543,77.642,548600000.0
2006-10-04 22:00:00,77.653,77.691,77.587,77.659,566800000.0
2006-10-04 23:00:00,77.651,77.67,77.555,77.604,505000000.0
2006-10-05 00:00:00,77.612,77.646,77.58,77.625,509800000.0
2006-10-05 01:00:00,77.613,77.644,77.538,77.577,679800000.0
2006-10-05 02:00:00,77.588,77.588,77.409,77.5,575800000.0
2006-10-05 03:00:00,77.494,77.593,77.449,77.498,564000000.0
2006-10-05 04:00:00,77.504,77.561,77.456,77.544,539400000.0
2006-10-05 05:00:00,77.539,77.575,77.469,77.548,469600000.0
2006-10-05 06:00:00,77.553,77.572,77.502,77.519,517600000.0
2006-10-05 07:00:00,77.521,77.523,77.412,77.45,586200000.0
2006-10-05 08:00:00,77.446,77.552,77.381,77.505,730600000.0
2006-10-05 09:00:00,77.503,77.543,77.409,77.51,681000000.0
2006-10-05 10:00:00,77.52,77.557,77.506,77.541,470800000.0
2006-10-05 11:00:00,77.53,77.53,77.405,77.447,540400000.0
2006-10-05 12:00:00,77.452,77.489,77.375,77.478,575800000.0
2006-10-05 13:00:00,77.471,77.521,77.37,77.461,828200000.0
2006-10-05 14:00:00,77.463,77.532,77.369,77.458,1105400000.0
2006-10-05 15:00:00,77.447,77.488,77.419,77.432,529400000.0
2006-10-05 16:00:00,77.422,77.561,77.422,77.53,1622000000.0
2006-10-05 17:00:00,77.524,77.569,77.507,77.528,1494600000.0
2006-10-05 18:00:00,77.526,77.527,77.438,77.488,1402400000.0
2006-10-05 19:00:00,77.491,77.522,77.48,77.486,575800000.0
2006-10-05 20:00:00,77.486,77.537,77.403,77.536,518000000.0
2006-10-05 21:00:00,77.54,77.54,77.378,77.491,511200000.0
2006-10-05 22:00:00,77.495,77.527,77.468,77.514,457400000.0
2006-10-05 23:00:00,77.522,77.569,77.467,77.549,534200000.0
2006-10-06 00:00:00,77.563,77.64,77.541,77.628,510400000.0
2006-10-06 01:00:00,77.626,77.641,77.568,77.6,568200000.0
2006-10-06 02:00:00,77.595,77.691,77.503,77.646,512800000.0
2006-10-06 03:00:00,77.644,77.741,77.639,77.705,513800000.0
2006-10-06 04:00:00,77.702,77.767,77.634,77.752,490800000.0
2006-10-06 05:00:00,77.731,77.809,77.69,77.77,440800000.0
2006-10-06 06:00:00,77.767,77.771,77.674,77.724,502400000.0
2006-10-06 07:00:00,77.729,77.732,77.686,77.721,313600000.0
2006-10-06 08:00:00,77.715,77.818,77.677,77.792,590600000.0
2006-10-06 09:00:00,77.802,77.853,77.644,77.719,609400000.0
2006-10-06 10:00:00,77.731,77.804,77.668,77.751,575800000.0
2006-10-06 11:00:00,77.762,77.762,77.651,77.738,571000000.0
2006-10-06 12:00:00,77.732,77.749,77.631,77.743,459600000.0
2006-10-06 13:00:00,77.746,77.795,77.661,77.764,582000000.0
2006-10-06 14:00:00,77.761,78.159,77.53,78.152,1205800000.0
2006-10-06 15:00:00,78.162,78.322,78.027,78.312,1564800000.0
2006-10-06 16:00:00,78.307,78.456,78.299,78.363,2074600000.0
2006-10-06 17:00:00,78.366,78.393,78.282,78.31,1892800000.0
2006-10-06 18:00:00,78.313,78.378,78.302,78.302,1352800000.0
2006-10-06 19:00:00,78.297,78.386,78.295,78.366,593800000.0
2006-10-06 20:00:00,78.355,78.376,78.281,78.363,366800000.0
2006-10-06 21:00:00,78.365,78.398,78.341,78.38,378600000.0
2006-10-06 22:00:00,78.386,78.42,78.368,78.381,433600000.0
2006-10-08 23:00:00,77.674,78.357,77.674,78.357,100600000.0
2006-10-09 00:00:00,78.361,78.397,78.343,78.359,557800000.0
2006-10-09 01:00:00,78.36,78.366,78.3,78.327,525000000.0
2006-10-09 02:00:00,78.331,78.339,78.219,78.298,447600000.0
2006-10-09 03:00:00,78.289,78.305,78.221,78.289,341800000.0
2006-10-09 04:00:00,78.29,78.481,78.208,78.394,502800000.0
2006-10-09 05:00:00,78.398,78.491,78.387,78.481,548200000.0
2006-10-09 06:00:00,78.502,78.518,78.399,78.514,387000000.0
2006-10-09 07:00:00,78.514,78.582,78.471,78.562,593800000.0
2006-10-09 08:00:00,78.554,78.583,78.442,78.545,682600000.0
2006-10-09 09:00:00,78.549,78.553,78.404,78.498,596000000.0
2006-10-09 10:00:00,78.504,78.517,78.404,78.498,532600000.0
2006-10-09 11:00:00,78.5,78.508,78.408,78.446,570000000.0
2006-10-09 12:00:00,78.446,78.486,78.4,78.4,536200000.0
2006-10-09 13:00:00,78.397,78.448,78.348,78.422,563400000.0
2006-10-09 14:00:00,78.422,78.499,78.422,78.488,981600000.0
2006-10-09 15:00:00,78.488,78.53,78.478,78.514,822800000.0
2006-10-09 16:00:00,78.515,78.522,78.447,78.462,1754800000.0
2006-10-09 17:00:00,78.465,78.483,78.413,78.453,1240600000.0
2006-10-09 18:00:00,78.451,78.464,78.409,78.436,1278000000.0
2006-10-09 19:00:00,78.434,78.485,78.421,78.467,692600000.0
2006-10-09 20:00:00,78.469,78.481,78.379,78.454,493000000.0
2006-10-09 21:00:00,78.459,78.479,78.372,78.471,392200000.0
2006-10-09 22:00:00,78.464,78.479,78.434,78.45,386000000.0
2006-10-09 23:00:00,78.443,78.476,78.355,78.445,403200000.0
2006-10-10 00:00:00,78.449,78.45,78.369,78.386,433400000.0
2006-10-10 01:00:00,78.391,78.477,78.327,78.446,538600000.0
2006-10-10 02:00:00,78.443,78.462,78.296,78.402,581600000.0
2006-10-10 03:00:00,78.396,78.471,78.376,78.467,546400000.0
2006-10-10 04:00:00,78.469,78.6,78.443,78.599,509200000.0
2006-10-10 05:00:00,78.585,78.614,78.474,78.597,574200000.0
2006-10-10 06:00:00,78.604,78.604,78.451,78.479,674800000.0
2006-10-10 07:00:00,78.496,78.551,78.409,78.448,735000000.0
2006-10-10 08:00:00,78.456,78.465,78.319,78.377,662600000.0
2006-10-10 09:00:00,78.377,78.522,78.371,78.511,607400000.0
2006-10-10 10:00:00,78.515,78.712,78.504,78.634,731800000.0
2006-10-10 11:00:00,78.639,78.706,78.591,78.643,620600000.0
2006-10-10 12:00:00,78.649,78.731,78.604,78.709,609600000.0
2006-10-10 13:00:00,78.702,78.838,78.697,78.812,870000000.0
2006-10-10 14:00:00,78.811,78.834,78.768,78.802,926400000.0
2006-10-10 15:00:00,78.8,78.871,78.656,78.827,1515600000.0
2006-10-10 16:00:00,78.82,78.865,78.804,78.818,1635000000.0
2006-10-10 17:00:00,78.831,78.9,78.806,78.839,1821600000.0
2006-10-10 18:00:00,78.838,78.99,78.833,78.953,1225800000.0
2006-10-10 19:00:00,78.953,78.964,78.911,78.941,617200000.0
2006-10-10 20:00:00,78.939,78.972,78.92,78.972,368200000.0
2006-10-10 21:00:00,78.975,78.984,78.951,78.962,168400000.0
2006-10-10 22:00:00,78.96,78.97,78.901,78.95,331000000.0
2006-10-10 23:00:00,78.949,78.976,78.885,78.917,504200000.0
2006-10-11 00:00:00,78.923,78.957,78.909,78.93,388600000.0
2006-10-11 01:00:00,78.921,78.989,78.861,78.948,534000000.0
2006-10-11 02:00:00,78.964,78.973,78.859,78.94,570600000.0
2006-10-11 03:00:00,78.924,78.935,78.829,78.913,494200000.0
2006-10-11 04:00:00,78.913,78.935,78.804,78.881,361000000.0
2006-10-11 05:00:00,78.881,78.971,78.835,78.917,410400000.0
2006-10-11 06:00:00,78.907,78.921,78.884,78.904,371600000.0
2006-10-11 07:00:00,78.909,78.909,78.831,78.835,454000000.0
2006-10-11 08:00:00,78.839,78.952,78.807,78.928,591400000.0
2006-10-11 09:00:00,78.909,78.919,78.734,78.809,673200000.0
2006-10-11 10:00:00,78.827,78.882,78.754,78.816,620800000.0
2006-10-11 11:00:00,78.827,78.907,78.761,78.804,670800000.0
2006-10-11 12:00:00,78.812,78.825,78.75,78.763,586600000.0
2006-10-11 13:00:00,78.765,78.799,78.663,78.799,752200000.0
2006-10-11 14:00:00,78.803,78.921,78.803,78.921,1040800000.0
2006-10-11 15:00:00,78.921,78.94,78.834,78.897,905600000.0
2006-10-11 16:00:00,78.895,78.915,78.84,78.865,1569800000.0
2006-10-11 17:00:00,78.874,78.927,78.792,78.803,1608600000.0
2006-10-11 18:00:00,78.808,78.81,78.745,78.809,1533800000.0
2006-10-11 19:00:00,78.807,78.851,78.799,78.832,452200000.0
2006-10-11 20:00:00,78.843,79.03,78.822,78.957,830600000.0
2006-10-11 21:00:00,78.968,78.981,78.887,78.948,553200000.0
2006-10-11 22:00:00,78.957,78.999,78.934,78.995,468800000.0
2006-10-11 23:00:00,78.981,78.997,78.861,78.927,509800000.0
2006-10-12 00:00:00,78.923,78.994,78.922,78.979,381200000.0
2006-10-12 01:00:00,78.974,78.995,78.932,78.969,478200000.0
2006-10-12 02:00:00,78.969,79.008,78.89,78.96,535200000.0
2006-10-12 03:00:00,78.956,78.968,78.872,78.887,481400000.0
2006-10-12 04:00:00,78.891,78.929,78.867,78.883,416800000.0
2006-10-12 05:00:00,78.879,78.883,78.794,78.872,284200000.0
2006-10-12 06:00:00,78.881,78.907,78.831,78.879,382800000.0
2006-10-12 07:00:00,78.867,78.889,78.853,78.856,382200000.0
2006-10-12 08:00:00,78.852,78.862,78.675,78.786,583600000.0
2006-10-12 09:00:00,78.79,78.801,78.635,78.776,669400000.0
2006-10-12 10:00:00,78.783,78.867,78.704,78.751,608800000.0
2006-10-12 11:00:00,78.755,78.838,78.699,78.789,477800000.0
2006-10-12 12:00:00,78.794,78.856,78.738,78.849,635600000.0
2006-10-12 13:00:00,78.84,78.925,78.761,78.887,836400000.0
2006-10-12 14:00:00,78.887,78.894,78.751,78.884,1163200000.0
2006-10-12 15:00:00,78.88,78.886,78.727,78.79,1384600000.0
2006-10-12 16:00:00,78.79,78.831,78.774,78.83,556200000.0
2006-10-12 17:00:00,78.821,78.837,78.789,78.834,842800000.0
2006-10-12 18:00:00,78.836,78.845,78.801,78.816,868000000.0
2006-10-12 19:00:00,78.817,78.818,78.745,78.787,449000000.0
2006-10-12 20:00:00,78.79,78.825,78.763,78.777,472400000.0
2006-10-12 21:00:00,78.771,78.791,78.676,78.748,284800000.0
2006-10-12 22:00:00,78.744,78.744,78.677,78.717,599800000.0
2006-10-12 23:00:00,78.721,78.736,78.627,78.693,540600000.0
2006-10-13 00:00:00,78.69,78.747,78.673,78.732,400800000.0
2006-10-13 01:00:00,78.742,78.742,78.67,78.682,511800000.0
2006-10-13 02:00:00,78.698,78.73,78.585,78.683,661400000.0
2006-10-13 03:00:00,78.703,78.743,78.554,78.638,651600000.0
2006-10-13 04:00:00,78.636,78.651,78.517,78.59,444200000.0
2006-10-13 05:00:00,78.586,78.651,78.568,78.646,370600000.0
2006-10-13 06:00:00,78.656,78.697,78.545,78.667,414800000.0
2006-10-13 07:00:00,78.674,78.735,78.647,78.713,549600000.0
2006-10-13 08:00:00,78.716,78.784,78.638,78.7,665600000.0
2006-10-13 09:00:00,78.711,78.752,78.514,78.593,665400000.0
2006-10-13 10:00:00,78.594,78.677,78.538,78.671,559600000.0
2006-10-13 11:00:00,78.666,78.768,78.632,78.751,489400000.0
2006-10-13 12:00:00,78.761,78.787,78.633,78.73,509800000.0
2006-10-13 13:00:00,78.729,78.763,78.666,78.718,664200000.0
2006-10-13 14:00:00,78.714,78.916,78.676,78.893,1200600000.0
2006-10-13 15:00:00,78.878,78.951,78.786,78.911,1437400000.0
2006-10-13 16:00:00,78.918,79.063,78.918,79.057,1913200000.0
2006-10-13 17:00:00,79.049,79.059,79.005,79.021,1709200000.0
2006-10-13 18:00:00,79.021,79.021,78.948,78.993,1196200000.0
2006-10-13 19:00:00,78.992,78.996,78.894,78.915,603800000.0
2006-10-13 20:00:00,78.91,78.934,78.845,78.902,527600000.0
2006-10-13 21:00:00,78.897,78.956,78.897,78.923,364800000.0
2006-10-13 22:00:00,78.929,78.929,78.853,78.895,388800000.0
2006-10-15 23:00:00,78.899,78.93,78.847,78.926,442800000.0
2006-10-16 00:00:00,78.932,78.986,78.932,78.969,343600000.0
2006-10-16 01:00:00,78.974,78.989,78.9,78.985,250000000.0
2006-10-16 02:00:00,78.986,78.987,78.844,78.947,535400000.0
2006-10-16 03:00:00,78.934,78.988,78.832,78.97,389200000.0
2006-10-16 04:00:00,78.977,79.004,78.881,78.975,305800000.0
2006-10-16 05:00:00,78.959,78.984,78.877,78.956,236800000.0
2006-10-16 06:00:00,78.96,78.96,78.848,78.92,375800000.0
2006-10-16 07:00:00,78.921,78.921,78.877,78.879,476600000.0
2006-10-16 08:00:00,78.891,78.948,78.858,78.858,572600000.0
2006-10-16 09:00:00,78.822,78.85,78.581,78.703,745600000.0
2006-10-16 10:00:00,78.718,78.736,78.565,78.706,647000000.0
2006-10-16 11:00:00,78.709,78.721,78.633,78.71,634400000.0
2006-10-16 12:00:00,78.72,78.756,78.563,78.651,630000000.0
2006-10-16 13:00:00,78.662,78.737,78.631,78.653,857800000.0
2006-10-16 14:00:00,78.649,78.679,78.517,78.527,1131600000.0
2006-10-16 15:00:00,78.529,78.562,78.413,78.551,1413200000.0
2006-10-16 16:00:00,78.543,78.662,78.408,78.432,1840600000.0
2006-10-16 17:00:00,78.442,78.503,78.429,78.432,1533200000.0
2006-10-16 18:00:00,78.45,78.478,78.343,78.356,1413800000.0
2006-10-16 19:00:00,78.359,78.397,78.31,78.31,699000000.0
2006-10-16 20:00:00,78.314,78.358,78.253,78.354,574200000.0
2006-10-16 21:00:00,78.362,78.391,78.298,78.359,403200000.0
2006-10-16 22:00:00,78.361,78.375,78.245,78.297,572200000.0
2006-10-16 23:00:00,78.297,78.33,78.254,78.304,599200000.0
2006-10-17 00:00:00,78.308,78.329,78.252,78.259,497200000.0
2006-10-17 01:00:00,78.255,78.352,78.197,78.328,564800000.0
2006-10-17 02:00:00,78.342,78.365,78.187,78.257,578600000.0
2006-10-17 03:00:00,78.247,78.363,78.15,78.328,518400000.0
2006-10-17 04:00:00,78.333,78.345,78.23,78.302,365800000.0
2006-10-17 05:00:00,78.288,78.322,78.229,78.302,439800000.0
2006-10-17 06:00:00,78.309,78.349,78.289,78.335,463800000.0
2006-10-17 07:00:00,78.332,78.338,78.267,78.273,445200000.0
2006-10-17 08:00:00,78.282,78.37,78.208,78.302,698000000.0
2006-10-17 09:00:00,78.314,78.349,78.14,78.198,718600000.0
2006-10-17 10:00:00,78.218,78.266,78.017,78.11,659000000.0
2006-10-17 11:00:00,78.114,78.123,77.982,78.028,708000000.0
2006-10-17 12:00:00,78.029,78.107,77.963,78.08,613200000.0
2006-10-17 13:00:00,78.082,78.112,78.042,78.055,695000000.0
2006-10-17 14:00:00,78.051,78.122,78.041,78.095,1136000000.0
2006-10-17 15:00:00,78.142,78.155,77.925,78.039,1511400000.0
2006-10-17 16:00:00,78.041,78.137,78.004,78.088,2061200000.0
2006-10-17 17:00:00,78.086,78.086,77.992,78.047,1816600000.0
2006-10-17 18:00:00,78.043,78.127,78.023,78.125,1226600000.0
2006-10-17 19:00:00,78.132,78.205,78.119,78.187,641600000.0
2006-10-17 20:00:00,78.192,78.274,78.19,78.246,499000000.0
2006-10-17 21:00:00,78.245,78.245,78.105,78.185,576200000.0
2006-10-17 22:00:00,78.19,78.233,78.106,78.109,582200000.0
2006-10-17 23:00:00,78.116,78.116,77.872,77.924,689000000.0
2006-10-18 00:00:00,77.927,78.016,77.871,78.016,697600000.0
2006-10-18 01:00:00,78.02,78.074,77.993,78.058,675800000.0
2006-10-18 02:00:00,78.073,78.125,77.985,78.078,612600000.0
2006-10-18 03:00:00,78.07,78.101,78.06,78.08,518200000.0
2006-10-18 04:00:00,78.078,78.083,77.95,78.009,340600000.0
2006-10-18 05:00:00,77.995,78.035,77.928,78.004,460400000.0
2006-10-18 06:00:00,78.02,78.031,77.909,78.003,428200000.0
2006-10-18 07:00:00,78.01,78.024,77.956,77.96,543800000.0
2006-10-18 08:00:00,77.96,77.987,77.84,77.908,683000000.0
2006-10-18 09:00:00,77.909,77.999,77.866,77.985,618000000.0
2006-10-18 10:00:00,77.991,78.07,77.982,78.06,650600000.0
2006-10-18 11:00:00,78.073,78.134,78.046,78.095,693800000.0
2006-10-18 12:00:00,78.104,78.125,77.966,78.118,565800000.0
2006-10-18 13:00:00,78.127,78.136,77.96,78.039,718600000.0
2006-10-18 14:00:00,78.042,78.335,78.021,78.277,1137400000.0
2006-10-18 15:00:00,78.277,78.384,78.211,78.31,1459400000.0
2006-10-18 16:00:00,78.315,78.395,78.309,78.32,1770800000.0
2006-10-18 17:00:00,78.332,78.368,78.298,78.343,1705000000.0
2006-10-18 18:00:00,78.344,78.35,78.236,78.269,1422400000.0
2006-10-18 19:00:00,78.263,78.327,78.219,78.313,619600000.0
2006-10-18 20:00:00,78.303,78.311,78.218,78.221,540400000.0
2006-10-18 21:00:00,78.228,78.243,78.125,78.226,477200000.0
2006-10-18 22:00:00,78.231,78.25,78.179,78.218,414200000.0
2006-10-18 23:00:00,78.204,78.223,78.146,78.212,499000000.0
2006-10-19 00:00:00,78.21,78.256,78.174,78.244,455400000.0
2006-10-19 01:00:00,78.244,78.293,78.184,78.234,634400000.0
2006-10-19 02:00:00,78.224,78.243,78.118,78.224,533600000.0
2006-10-19 03:00:00,78.22,78.231,78.143,78.179,498800000.0
2006-10-19 04:00:00,78.181,78.205,78.085,78.19,232200000.0
2006-10-19 05:00:00,78.184,78.234,78.1,78.175,418400000.0
2006-10-19 06:00:00,78.195,78.217,78.105,78.188,354600000.0
2006-10-19 07:00:00,78.191,78.217,78.167,78.178,476600000.0
2006-10-19 08:00:00,78.181,78.195,78.078,78.164,633000000.0
2006-10-19 09:00:00,78.166,78.172,77.866,77.93,701600000.0
2006-10-19 10:00:00,77.94,78.102,77.934,78.053,687600000.0
2006-10-19 11:00:00,78.057,78.061,77.975,78.027,559200000.0
2006-10-19 12:00:00,78.036,78.08,77.987,78.063,590200000.0
2006-10-19 13:00:00,78.068,78.084,77.956,78.058,629200000.0
2006-10-19 14:00:00,78.059,78.112,78.035,78.074,945200000.0
2006-10-19 15:00:00,78.069,78.084,77.766,77.872,1556000000.0
2006-10-19 16:00:00,77.872,77.899,77.756,77.838,2041800000.0
2006-10-19 17:00:00,77.836,77.886,77.818,77.868,1721400000.0
2006-10-19 18:00:00,77.834,77.892,77.741,77.783,1552200000.0
2006-10-19 19:00:00,77.783,77.817,77.679,77.706,817600000.0
2006-10-19 20:00:00,77.712,77.728,77.657,77.724,687000000.0
2006-10-19 21:00:00,77.721,77.773,77.655,77.727,455400000.0
2006-10-19 22:00:00,77.732,77.757,77.667,77.718,499000000.0
2006-10-19 23:00:00,77.718,77.777,77.687,77.766,587000000.0
2006-10-20 00:00:00,77.771,77.847,77.763,77.817,481800000.0
2006-10-20 01:00:00,77.816,77.876,77.769,77.826,540600000.0
2006-10-20 02:00:00,77.838,77.888,77.763,77.874,479600000.0
2006-10-20 03:00:00,77.875,77.875,77.747,77.872,676800000.0
2006-10-20 04:00:00,77.865,77.865,77.743,77.827,285600000.0
2006-10-20 05:00:00,77.822,77.86,77.786,77.831,388000000.0
2006-10-20 06:00:00,77.836,77.848,77.78,77.837,382200000.0
2006-10-20 07:00:00,77.837,77.863,77.798,77.836,489200000.0
2006-10-20 08:00:00,77.841,77.86,77.762,77.845,564000000.0
2006-10-20 09:00:00,77.849,77.876,77.789,77.861,601400000.0
2006-10-20 10:00:00,77.872,77.882,77.669,77.756,554400000.0
2006-10-20 11:00:00,77.762,77.861,77.72,77.849,588000000.0
2006-10-20 12:00:00,77.864,77.868,77.69,77.82,595200000.0
2006-10-20 13:00:00,77.825,77.858,77.699,77.853,736000000.0
2006-10-20 14:00:00,77.849,77.869,77.815,77.818,817400000.0
2006-10-20 15:00:00,77.815,77.893,77.772,77.873,1194600000.0
2006-10-20 16:00:00,77.864,78.14,77.864,78.121,2009800000.0
2006-10-20 17:00:00,78.126,78.13,78.066,78.099,1667200000.0
2006-10-20 18:00:00,78.107,78.107,78.01,78.054,1221800000.0
2006-10-20 19:00:00,78.053,78.089,78.047,78.087,442000000.0
2006-10-20 20:00:00,78.085,78.135,78.041,78.041,550800000.0
2006-10-20 21:00:00,78.044,78.079,77.975,78.076,403600000.0
2006-10-20 22:00:00,78.065,78.086,78.028,78.076,401000000.0
2006-10-22 23:00:00,78.076,78.113,78.044,78.1,305400000.0
2006-10-23 00:00:00,78.08,78.101,78.02,78.037,342400000.0
2006-10-23 01:00:00,78.034,78.049,77.984,78.015,538000000.0
2006-10-23 02:00:00,78.021,78.062,77.953,78.055,424400000.0
2006-10-23 03:00:00,78.072,78.145,77.988,78.131,458800000.0
2006-10-23 04:00:00,78.131,78.178,78.032,78.15,463400000.0
2006-10-23 05:00:00,78.136,78.166,78.023,78.101,480800000.0
2006-10-23 06:00:00,78.111,78.133,78.056,78.118,273000000.0
2006-10-23 07:00:00,78.12,78.186,78.106,78.157,399600000.0
2006-10-23 08:00:00,78.165,78.212,78.152,78.181,591200000.0
2006-10-23 09:00:00,78.178,78.247,78.146,78.244,509200000.0
2006-10-23 10:00:00,78.247,78.338,78.218,78.321,511800000.0
2006-10-23 11:00:00,78.328,78.446,78.261,78.44,722800000.0
2006-10-23 12:00:00,78.446,78.467,78.308,78.423,598800000.0
2006-10-23 13:00:00,78.43,78.443,78.315,78.438,672200000.0
2006-10-23 14:00:00,78.435,78.521,78.42,78.52,939800000.0
2006-10-23 15:00:00,78.518,78.529,78.432,78.503,1152600000.0
2006-10-23 16:00:00,78.487,78.523,78.47,78.476,1401800000.0
2006-10-23 17:00:00,78.483,78.502,78.438,78.493,1807400000.0
2006-10-23 18:00:00,78.495,78.502,78.435,78.473,1537400000.0
2006-10-23 19:00:00,78.494,78.527,78.443,78.482,654800000.0
2006-10-23 20:00:00,78.476,78.482,78.452,78.468,336400000.0
2006-10-23 21:00:00,78.462,78.51,78.397,78.489,244200000.0
2006-10-23 22:00:00,78.492,78.501,78.471,78.499,354000000.0
2006-10-23 23:00:00,78.494,78.563,78.433,78.512,556400000.0
2006-10-24 00:00:00,78.501,78.501,78.455,78.492,412600000.0
2006-10-24 01:00:00,78.493,78.527,78.475,78.492,546800000.0
2006-10-24 02:00:00,78.508,78.52,78.404,78.506,570200000.0
2006-10-24 03:00:00,78.518,78.579,78.429,78.54,510800000.0
2006-10-24 04:00:00,78.542,78.558,78.448,78.548,452000000.0
2006-10-24 05:00:00,78.534,78.56,78.475,78.543,421200000.0
2006-10-24 06:00:00,78.533,78.557,78.469,78.55,385200000.0
2006-10-24 07:00:00,78.548,78.584,78.518,78.582,404400000.0
2006-10-24 08:00:00,78.582,78.651,78.553,78.625,531600000.0
2006-10-24 09:00:00,78.619,78.658,78.531,78.62,607800000.0
2006-10-24 10:00:00,78.634,78.654,78.513,78.599,597800000.0
2006-10-24 11:00:00,78.608,79.141,78.535,79.132,440000000.0
2006-10-24 12:00:00,79.142,79.193,79.094,79.185,484200000.0
2006-10-24 13:00:00,79.187,79.214,79.113,79.158,699200000.0
2006-10-24 14:00:00,79.168,79.201,79.068,79.107,910000000.0
2006-10-24 15:00:00,79.103,79.212,79.059,79.145,718400000.0
2006-10-24 17:00:00,79.087,79.138,78.975,78.992,1871200000.0
2006-10-24 18:00:00,78.996,79.016,78.926,78.962,1743600000.0
2006-10-24 19:00:00,78.961,79.017,78.946,78.974,771000000.0
2006-10-24 20:00:00,78.97,79.058,78.939,79.052,708800000.0
2006-10-24 21:00:00,79.042,79.102,78.951,79.048,602400000.0
2006-10-24 22:00:00,79.054,79.113,79.029,79.098,681400000.0
2006-10-24 23:00:00,79.081,79.151,78.69,78.733,757200000.0
2006-10-25 00:00:00,78.756,78.993,78.749,78.874,733600000.0
2006-10-25 01:00:00,78.865,78.919,78.625,78.644,764000000.0
2006-10-25 02:00:00,78.647,78.804,78.638,78.735,742400000.0
2006-10-25 03:00:00,78.731,78.793,78.613,78.779,726600000.0
2006-10-25 04:00:00,78.799,78.802,78.578,78.673,523000000.0
2006-10-25 05:00:00,78.661,78.801,78.603,78.751,619800000.0
2006-10-25 06:00:00,78.774,78.812,78.702,78.781,525400000.0
2006-10-25 07:00:00,78.785,78.858,78.74,78.858,673600000.0
2006-10-25 08:00:00,78.869,78.923,78.738,78.798,767600000.0
2006-10-25 09:00:00,78.807,78.88,78.664,78.748,757600000.0
2006-10-25 10:00:00,78.742,78.791,78.661,78.747,723400000.0
2006-10-25 11:00:00,78.739,78.818,78.666,78.798,719800000.0
2006-10-25 12:00:00,78.82,78.824,78.645,78.755,763000000.0
2006-10-25 13:00:00,78.76,78.796,78.681,78.748,915400000.0
2006-10-25 14:00:00,78.748,78.748,78.65,78.668,1085200000.0
2006-10-25 15:00:00,78.685,78.782,78.624,78.662,1440200000.0
2006-10-25 16:00:00,78.648,78.762,78.63,78.696,1995800000.0
2006-10-25 17:00:00,78.704,78.704,78.598,78.684,1943200000.0
2006-10-25 18:00:00,78.679,78.68,78.608,78.64,1589600000.0
2006-10-25 19:00:00,78.636,78.715,78.612,78.639,784600000.0
2006-10-25 20:00:00,78.657,78.763,78.586,78.664,888800000.0
2006-10-25 21:00:00,78.668,78.841,78.63,78.774,750200000.0
2006-10-25 22:00:00,78.696,78.696,77.937,78.031,811200000.0
2006-10-25 23:00:00,77.983,78.102,77.884,77.948,756600000.0
2006-10-26 00:00:00,77.948,78.072,77.902,78.039,745800000.0
2006-10-26 01:00:00,78.024,78.09,77.985,77.999,634200000.0
2006-10-26 02:00:00,78.008,78.141,77.904,78.06,719800000.0
2006-10-26 03:00:00,78.068,78.105,77.981,78.006,597600000.0
2006-10-26 04:00:00,78.018,78.069,77.913,78.014,679200000.0
2006-10-26 05:00:00,78.001,78.048,77.915,78.003,649200000.0
2006-10-26 06:00:00,78.002,78.017,77.897,77.958,640600000.0
2006-10-26 07:00:00,77.965,78.043,77.927,77.989,695000000.0
2006-10-26 08:00:00,78.001,78.079,77.855,78.051,726600000.0
2006-10-26 09:00:00,78.053,78.155,78.006,78.103,702600000.0
2006-10-26 10:00:00,78.103,78.167,77.82,77.913,740200000.0
2006-10-26 11:00:00,77.91,77.927,77.824,77.861,724200000.0
2006-10-26 12:00:00,77.866,77.986,77.852,77.894,747800000.0
2006-10-26 13:00:00,77.884,77.926,77.758,77.878,912800000.0
2006-10-26 14:00:00,77.864,77.876,77.589,77.617,1267000000.0
2006-10-26 15:00:00,77.62,77.71,77.492,77.686,1683000000.0
2006-10-26 16:00:00,77.69,77.771,77.628,77.628,2133400000.0
2006-10-26 17:00:00,77.63,77.68,77.581,77.633,2012800000.0
2006-10-26 18:00:00,77.631,77.867,77.618,77.71,1893200000.0
2006-10-26 19:00:00,77.692,77.795,77.607,77.727,916200000.0
2006-10-26 20:00:00,77.711,77.756,77.655,77.75,750800000.0
2006-10-26 21:00:00,77.746,77.793,77.684,77.786,594800000.0
2006-10-26 22:00:00,77.791,77.799,77.708,77.793,684400000.0
2006-10-26 23:00:00,77.769,77.982,77.758,77.877,671000000.0
2006-10-27 00:00:00,77.885,77.977,77.855,77.888,599200000.0
2006-10-27 01:00:00,77.888,77.948,77.835,77.934,719600000.0
2006-10-27 02:00:00,77.951,78.049,77.829,77.959,713200000.0
2006-10-27 03:00:00,77.955,78.028,77.894,78.005,742800000.0
2006-10-27 04:00:00,78.016,78.108,77.91,77.988,666000000.0
2006-10-27 05:00:00,77.976,78.126,77.953,78.103,706600000.0
2006-10-27 06:00:00,78.113,78.116,78.0,78.083,504400000.0
2006-10-27 07:00:00,78.078,78.092,77.914,78.003,706600000.0
2006-10-27 08:00:00,77.991,77.998,77.871,77.963,721400000.0
2006-10-27 09:00:00,77.972,78.041,77.78,77.808,794400000.0
2006-10-27 10:00:00,77.811,77.873,77.738,77.815,706200000.0
2006-10-27 11:00:00,77.826,77.953,77.798,77.883,767800000.0
2006-10-27 12:00:00,77.878,77.921,77.778,77.907,725000000.0
2006-10-27 13:00:00,77.911,77.948,77.763,77.906,925600000.0
2006-10-27 14:00:00,77.905,77.931,77.632,77.699,1198600000.0
2006-10-27 15:00:00,77.712,77.717,77.422,77.556,1637000000.0
2006-10-27 16:00:00,77.544,77.608,77.375,77.598,2133200000.0
2006-10-27 17:00:00,77.604,77.823,77.521,77.821,2079000000.0
2006-10-27 18:00:00,77.815,77.864,77.743,77.828,1892800000.0
2006-10-27 19:00:00,77.82,77.892,77.763,77.836,852000000.0
2006-10-27 20:00:00,77.836,77.892,77.809,77.866,817200000.0
2006-10-27 21:00:00,77.865,77.88,77.702,77.837,682800000.0
2006-10-27 22:00:00,77.835,77.929,77.754,77.881,693000000.0
2006-10-30 00:00:00,77.855,77.855,77.631,77.676,492000000.0
2006-10-30 01:00:00,77.668,77.87,77.662,77.849,649000000.0
2006-10-30 02:00:00,77.844,77.855,77.688,77.716,696600000.0
2006-10-30 03:00:00,77.718,77.728,77.594,77.661,748600000.0
2006-10-30 04:00:00,77.664,77.706,77.529,77.64,701600000.0
2006-10-30 05:00:00,77.625,77.664,77.549,77.632,720000000.0
2006-10-30 06:00:00,77.627,77.711,77.566,77.624,655800000.0
2006-10-30 07:00:00,77.627,77.634,77.525,77.56,625000000.0
2006-10-30 08:00:00,77.558,77.644,77.508,77.637,683000000.0
2006-10-30 09:00:00,77.64,77.742,77.59,77.731,783800000.0
2006-10-30 10:00:00,77.744,77.793,77.591,77.697,740400000.0
2006-10-30 11:00:00,77.704,77.825,77.576,77.75,776400000.0
2006-10-30 12:00:00,77.739,77.788,77.616,77.761,766600000.0
2006-10-30 13:00:00,77.763,77.794,77.661,77.718,934000000.0
2006-10-30 14:00:00,77.72,77.966,77.714,77.854,1259000000.0
2006-10-30 15:00:00,77.854,77.937,77.779,77.825,1650400000.0
2006-10-30 16:00:00,77.828,77.954,77.79,77.887,2043800000.0
2006-10-30 17:00:00,77.877,78.016,77.877,78.014,2031400000.0
2006-10-30 18:00:00,78.029,78.09,77.949,78.073,1836800000.0
2006-10-30 19:00:00,78.064,78.07,77.959,78.005,939200000.0
2006-10-30 20:00:00,77.993,78.243,77.988,78.182,844400000.0
2006-10-30 21:00:00,78.174,78.205,78.069,78.14,630600000.0
2006-10-30 22:00:00,78.138,78.242,78.122,78.209,693600000.0
2006-10-30 23:00:00,78.209,78.21,78.029,78.135,764600000.0
2006-10-31 00:00:00,78.077,78.224,78.076,78.214,708600000.0
2006-10-31 01:00:00,78.206,78.376,78.168,78.285,755600000.0
2006-10-31 02:00:00,78.285,78.298,78.163,78.217,652200000.0
2006-10-31 03:00:00,78.226,78.242,78.11,78.223,690800000.0
2006-10-31 04:00:00,78.215,78.235,78.06,78.113,669000000.0
2006-10-31 05:00:00,78.108,78.156,78.025,78.116,608400000.0
2006-10-31 06:00:00,78.114,78.159,78.045,78.12,690400000.0
2006-10-31 07:00:00,78.121,78.238,78.066,78.097,747000000.0
2006-10-31 08:00:00,78.104,78.18,78.041,78.068,726200000.0
2006-10-31 09:00:00,78.056,78.282,78.046,78.209,719800000.0
2006-10-31 10:00:00,78.205,78.306,78.136,78.224,702800000.0
2006-10-31 11:00:00,78.228,78.354,78.218,78.312,739000000.0
2006-10-31 12:00:00,78.312,78.421,78.215,78.403,768400000.0
2006-10-31 13:00:00,78.423,78.46,78.337,78.379,941400000.0
2006-10-31 14:00:00,78.373,78.454,78.306,78.425,1185000000.0
2006-10-31 15:00:00,78.423,78.467,78.319,78.337,1666400000.0
2006-10-31 16:00:00,78.343,78.438,78.316,78.316,1877400000.0
2006-10-31 17:00:00,78.304,78.4,78.099,78.397,2137000000.0
2006-10-31 18:00:00,78.398,78.459,78.205,78.299,1935000000.0
2006-10-31 19:00:00,78.31,78.354,78.147,78.228,948800000.0
2006-10-31 20:00:00,78.242,78.409,78.242,78.333,804000000.0
2006-10-31 21:00:00,78.342,78.374,78.231,78.33,659800000.0
2006-10-31 22:00:00,78.354,78.363,78.124,78.278,757800000.0
2006-10-31 23:00:00,78.284,78.381,78.264,78.351,583000000.0
2006-11-01 00:00:00,78.328,78.557,78.277,78.32,767600000.0
2006-11-01 01:00:00,78.318,78.637,78.311,78.367,782000000.0
2006-11-01 02:00:00,78.368,78.426,78.25,78.354,743400000.0
2006-11-01 03:00:00,78.357,78.413,78.254,78.366,640600000.0
2006-11-01 04:00:00,78.377,78.382,78.205,78.301,696200000.0
2006-11-01 05:00:00,78.285,78.323,78.154,78.255,573000000.0
2006-11-01 06:00:00,78.264,78.285,78.18,78.211,627000000.0
2006-11-01 07:00:00,78.213,78.262,78.179,78.233,747400000.0
2006-11-01 08:00:00,78.219,78.317,78.151,78.307,655600000.0
2006-11-01 09:00:00,78.313,78.45,78.278,78.437,737800000.0
2006-11-01 10:00:00,78.434,78.514,78.355,78.51,763200000.0
2006-11-01 11:00:00,78.531,78.548,78.381,78.492,803400000.0
2006-11-01 12:00:00,78.494,78.607,78.44,78.57,744600000.0
2006-11-01 13:00:00,78.582,78.602,78.34,78.456,949600000.0
2006-11-01 14:00:00,78.462,78.636,78.396,78.56,1144200000.0
2006-11-01 15:00:00,78.573,78.734,78.561,78.613,1641800000.0
2006-11-01 16:00:00,78.598,78.673,78.483,78.585,2031000000.0
2006-11-01 17:00:00,78.584,78.852,78.556,78.846,2135400000.0
2006-11-01 18:00:00,78.862,78.924,78.726,78.742,1912600000.0
2006-11-01 19:00:00,78.737,78.852,78.667,78.673,874200000.0
2006-11-01 20:00:00,78.677,78.8,78.641,78.739,848800000.0
2006-11-01 21:00:00,78.744,78.808,78.563,78.672,644600000.0
2006-11-01 22:00:00,78.689,78.769,78.661,78.72,725200000.0
2006-11-01 23:00:00,78.731,78.752,78.591,78.689,710000000.0
2006-11-02 00:00:00,78.661,78.773,78.619,78.699,769800000.0
2006-11-02 01:00:00,78.698,78.868,78.633,78.851,704800000.0
2006-11-02 02:00:00,78.847,78.909,78.66,78.753,747400000.0
2006-11-02 03:00:00,78.76,78.798,78.662,78.737,771600000.0
2006-11-02 04:00:00,78.734,78.749,78.597,78.664,603200000.0
2006-11-02 05:00:00,78.656,78.695,78.532,78.612,630200000.0
2006-11-02 06:00:00,78.627,78.627,78.543,78.558,665400000.0
2006-11-02 07:00:00,78.565,78.612,78.495,78.6,672400000.0
2006-11-02 08:00:00,78.58,78.619,78.44,78.574,756800000.0
2006-11-02 09:00:00,78.575,78.719,78.509,78.599,736800000.0
2006-11-02 10:00:00,78.616,78.733,78.517,78.638,737400000.0
2006-11-02 11:00:00,78.645,78.755,78.497,78.557,788600000.0
2006-11-02 12:00:00,78.563,78.705,78.488,78.651,756800000.0
2006-11-02 13:00:00,78.656,78.845,78.641,78.747,906800000.0
2006-11-02 14:00:00,78.747,78.796,78.689,78.76,1179800000.0
2006-11-02 15:00:00,78.748,78.821,78.64,78.685,1647400000.0
2006-11-02 16:00:00,78.688,78.774,78.671,78.698,2135600000.0
2006-11-02 17:00:00,78.71,78.894,78.699,78.847,2103600000.0
2006-11-02 18:00:00,78.835,78.912,78.766,78.905,1820000000.0
2006-11-02 19:00:00,78.895,78.981,78.843,78.875,953800000.0
2006-11-02 20:00:00,78.87,78.945,78.838,78.907,749800000.0
2006-11-02 21:00:00,78.902,78.965,78.807,78.914,688400000.0
2006-11-02 22:00:00,78.916,78.925,78.846,78.861,622200000.0
2006-11-02 23:00:00,78.86,78.956,78.815,78.934,587600000.0
2006-11-03 00:00:00,78.932,78.991,78.888,78.962,642400000.0
2006-11-03 01:00:00,78.959,78.974,78.89,78.928,556000000.0
2006-11-03 02:00:00,78.916,78.953,78.82,78.924,621200000.0
2006-11-03 03:00:00,78.938,78.945,78.792,78.866,627000000.0
2006-11-03 04:00:00,78.867,78.877,78.638,78.768,617400000.0
2006-11-03 05:00:00,78.755,78.972,78.739,78.941,627400000.0
2006-11-03 06:00:00,78.949,79.008,78.803,78.865,586000000.0
2006-11-03 07:00:00,78.875,78.888,78.779,78.802,599800000.0
2006-11-03 08:00:00,78.795,78.874,78.728,78.764,686600000.0
2006-11-03 09:00:00,78.771,78.836,78.709,78.832,720800000.0
2006-11-03 10:00:00,78.833,78.837,78.604,78.697,720400000.0
2006-11-03 11:00:00,78.698,78.964,78.683,78.89,726600000.0
2006-11-03 12:00:00,78.877,78.951,78.82,78.871,794000000.0
2006-11-03 13:00:00,78.864,78.981,78.807,78.949,859600000.0
2006-11-03 14:00:00,78.95,78.985,78.865,78.939,1146800000.0
2006-11-03 15:00:00,78.937,79.045,78.72,79.019,1677600000.0
2006-11-03 16:00:00,79.027,79.068,78.972,79.007,2091800000.0
2006-11-03 17:00:00,79.055,79.166,78.905,78.905,2065200000.0
2006-11-03 18:00:00,78.919,79.142,78.919,79.059,1956800000.0
2006-11-03 19:00:00,79.043,79.14,79.0,79.045,886600000.0
2006-11-03 20:00:00,79.048,79.15,79.028,79.126,655400000.0
2006-11-03 21:00:00,79.117,79.126,78.919,79.015,670200000.0
2006-11-03 22:00:00,79.031,79.031,79.013,79.013,17600000.0
2006-11-06 00:00:00,79.04,79.052,78.949,78.978,518200000.0
2006-11-06 01:00:00,78.982,79.037,78.929,78.985,599400000.0
2006-11-06 02:00:00,78.984,79.021,78.872,78.955,689200000.0
2006-11-06 03:00:00,78.961,78.987,78.837,78.959,632800000.0
2006-11-06 04:00:00,78.964,79.009,78.867,78.986,562000000.0
2006-11-06 05:00:00,78.972,79.018,78.907,78.982,443400000.0
2006-11-06 06:00:00,78.992,79.022,78.917,78.938,639800000.0
2006-11-06 07:00:00,78.941,78.972,78.878,78.888,649400000.0
2006-11-06 08:00:00,78.905,78.909,78.824,78.841,652200000.0
2006-11-06 09:00:00,78.852,78.869,78.571,78.636,771600000.0
2006-11-06 10:00:00,78.66,78.798,78.59,78.737,720200000.0
2006-11-06 11:00:00,78.738,78.882,78.684,78.876,781600000.0
2006-11-06 12:00:00,78.878,78.944,78.762,78.939,798400000.0
2006-11-06 13:00:00,78.953,79.004,78.761,78.796,911800000.0
2006-11-06 14:00:00,78.79,78.917,78.778,78.907,1174200000.0
2006-11-06 15:00:00,78.916,78.947,78.774,78.904,1649200000.0
2006-11-06 16:00:00,78.907,79.021,78.882,78.99,1911400000.0
2006-11-06 17:00:00,78.999,79.049,78.912,79.0,2119800000.0
2006-11-06 18:00:00,78.989,79.11,78.979,79.08,1793400000.0
2006-11-06 19:00:00,79.083,79.102,78.982,79.102,809000000.0
2006-11-06 20:00:00,79.105,79.156,79.015,79.025,584200000.0
2006-11-06 21:00:00,79.032,79.129,78.956,79.11,583200000.0
2006-11-06 22:00:00,79.12,79.204,79.082,79.142,613200000.0
2006-11-06 23:00:00,79.136,79.183,78.978,79.101,631400000.0
2006-11-07 00:00:00,79.08,79.192,79.053,79.13,724400000.0
2006-11-07 01:00:00,79.128,79.152,78.975,78.988,706000000.0
2006-11-07 02:00:00,78.999,79.037,78.828,78.9,704200000.0
2006-11-07 03:00:00,78.894,78.945,78.824,78.863,678400000.0
2006-11-07 04:00:00,78.86,78.913,78.771,78.866,524200000.0
2006-11-07 05:00:00,78.868,78.911,78.798,78.866,514600000.0
2006-11-07 06:00:00,78.874,78.876,78.693,78.78,751200000.0
2006-11-07 07:00:00,78.784,78.885,78.741,78.834,674800000.0
2006-11-07 08:00:00,78.854,78.926,78.751,78.804,754400000.0
2006-11-07 09:00:00,78.808,78.92,78.775,78.903,722200000.0
2006-11-07 10:00:00,78.915,79.056,78.882,78.991,733800000.0
2006-11-07 11:00:00,79.002,79.02,78.836,78.875,740000000.0
2006-11-07 12:00:00,78.881,78.944,78.791,78.929,770800000.0
2006-11-07 13:00:00,78.919,78.919,78.733,78.81,920800000.0
2006-11-07 14:00:00,78.81,78.853,78.758,78.834,1070400000.0
2006-11-07 15:00:00,78.84,78.86,78.705,78.727,1530800000.0
2006-11-07 16:00:00,78.723,78.772,78.651,78.745,2085400000.0
2006-11-07 17:00:00,78.756,78.876,78.742,78.861,2146800000.0
2006-11-07 18:00:00,78.855,78.893,78.788,78.854,1719000000.0
2006-11-07 19:00:00,78.855,78.967,78.83,78.897,964200000.0
2006-11-07 20:00:00,78.896,78.914,78.835,78.851,684800000.0
2006-11-07 21:00:00,78.858,79.013,78.819,78.901,650600000.0
2006-11-07 22:00:00,78.843,78.939,78.751,78.775,688000000.0
2006-11-07 23:00:00,78.791,78.845,78.714,78.839,613000000.0
2006-11-08 00:00:00,78.763,78.871,78.657,78.702,714000000.0
2006-11-08 01:00:00,78.698,78.805,78.671,78.749,685000000.0
2006-11-08 02:00:00,78.741,78.818,78.638,78.698,743000000.0
2006-11-08 03:00:00,78.721,78.756,78.647,78.741,727200000.0
2006-11-08 04:00:00,78.739,78.77,78.64,78.716,605400000.0
2006-11-08 05:00:00,78.705,78.746,78.639,78.72,559200000.0
2006-11-08 06:00:00,78.722,78.753,78.638,78.711,579800000.0
2006-11-08 07:00:00,78.716,78.732,78.633,78.709,739600000.0
2006-11-08 08:00:00,78.702,78.837,78.59,78.623,688200000.0
2006-11-08 09:00:00,78.654,78.884,78.58,78.807,746200000.0
2006-11-08 10:00:00,78.811,78.813,78.61,78.708,711800000.0
2006-11-08 11:00:00,78.714,78.731,78.574,78.631,749800000.0
2006-11-08 12:00:00,78.648,78.681,78.464,78.524,710400000.0
2006-11-08 13:00:00,78.522,78.681,78.426,78.651,930400000.0
2006-11-08 14:00:00,78.653,78.669,78.534,78.559,1239200000.0
2006-11-08 15:00:00,78.558,78.656,78.5,78.633,1612200000.0
2006-11-08 16:00:00,78.636,78.759,78.636,78.719,2083800000.0
2006-11-08 17:00:00,78.715,78.753,78.527,78.529,2041000000.0
2006-11-08 18:00:00,78.524,78.657,78.512,78.621,1781600000.0
2006-11-08 19:00:00,78.622,78.719,78.558,78.679,939800000.0
2006-11-08 20:00:00,78.686,78.708,78.566,78.661,711000000.0
2006-11-08 21:00:00,78.658,78.752,78.613,78.725,634400000.0
2006-11-08 22:00:00,78.73,78.786,78.683,78.718,602600000.0
2006-11-08 23:00:00,78.733,78.795,78.361,78.393,788000000.0
2006-11-09 00:00:00,78.365,78.528,78.361,78.487,683800000.0
2006-11-09 01:00:00,78.479,78.613,78.454,78.553,726800000.0
2006-11-09 02:00:00,78.544,78.621,78.438,78.51,735400000.0
2006-11-09 03:00:00,78.515,78.594,78.432,78.474,706200000.0
2006-11-09 04:00:00,78.473,78.503,78.333,78.479,620600000.0
2006-11-09 05:00:00,78.466,78.482,78.314,78.4,631800000.0
2006-11-09 06:00:00,78.416,78.438,78.321,78.415,717400000.0
2006-11-09 07:00:00,78.413,78.425,78.323,78.401,493200000.0
2006-11-09 08:00:00,78.411,78.488,78.321,78.479,759800000.0
2006-11-09 09:00:00,78.476,78.507,78.126,78.215,762600000.0
2006-11-09 10:00:00,78.226,78.324,78.141,78.236,687000000.0
2006-11-09 11:00:00,78.223,78.329,78.149,78.241,715600000.0
2006-11-09 12:00:00,78.26,78.326,78.153,78.265,770000000.0
2006-11-09 13:00:00,78.268,78.434,78.266,78.407,949000000.0
2006-11-09 14:00:00,78.391,78.432,78.337,78.404,1249000000.0
2006-11-09 15:00:00,78.408,78.569,78.293,78.532,1680000000.0
2006-11-09 16:00:00,78.527,78.545,78.453,78.469,2004000000.0
2006-11-09 17:00:00,78.466,78.561,78.192,78.242,2097000000.0
2006-11-09 18:00:00,78.25,78.403,78.214,78.365,1968000000.0
2006-11-09 19:00:00,78.372,78.439,78.296,78.399,917600000.0
2006-11-09 20:00:00,78.398,78.495,78.361,78.477,679600000.0
2006-11-09 21:00:00,78.477,78.481,78.31,78.39,631600000.0
2006-11-09 22:00:00,78.39,78.419,78.268,78.39,695000000.0
2006-11-09 23:00:00,78.41,78.439,78.248,78.355,606400000.0
2006-11-10 00:00:00,78.353,78.453,78.33,78.396,743200000.0
2006-11-10 01:00:00,78.394,78.45,78.334,78.338,713400000.0
2006-11-10 02:00:00,78.335,78.46,78.302,78.417,682000000.0
2006-11-10 03:00:00,78.42,78.456,78.171,78.257,739600000.0
2006-11-10 04:00:00,78.243,78.253,78.071,78.115,715400000.0
2006-11-10 05:00:00,78.104,78.14,78.015,78.111,626000000.0
2006-11-10 06:00:00,78.118,78.175,78.063,78.143,564000000.0
2006-11-10 07:00:00,78.154,78.239,78.142,78.185,712400000.0
2006-11-10 08:00:00,78.18,78.224,78.105,78.18,707000000.0
2006-11-10 09:00:00,78.177,78.26,78.116,78.204,782200000.0
2006-11-10 10:00:00,78.205,78.278,78.042,78.169,740600000.0
2006-11-10 11:00:00,78.157,78.164,77.98,78.039,788000000.0
2006-11-10 12:00:00,78.047,78.172,77.992,78.105,799400000.0
2006-11-10 13:00:00,78.107,78.142,78.037,78.082,986200000.0
2006-11-10 14:00:00,78.085,78.195,78.023,78.195,1150600000.0
2006-11-10 15:00:00,78.181,78.181,77.998,78.062,1645600000.0
2006-11-10 16:00:00,78.064,78.161,78.024,78.12,1935800000.0
2006-11-10 17:00:00,78.124,78.197,78.048,78.152,2117200000.0
2006-11-10 18:00:00,78.124,78.225,78.039,78.224,1795800000.0
2006-11-10 19:00:00,78.219,78.224,78.123,78.193,647200000.0
2006-11-10 20:00:00,78.189,78.247,78.13,78.21,770200000.0
2006-11-10 21:00:00,78.214,78.299,78.105,78.244,661200000.0
2006-11-10 22:00:00,78.247,78.295,78.233,78.267,647000000.0
2006-11-10 23:00:00,78.276,78.33,78.169,78.254,738400000.0
2006-11-13 00:00:00,78.182,78.243,78.063,78.086,647600000.0
2006-11-13 01:00:00,78.099,78.178,78.071,78.111,689200000.0
2006-11-13 02:00:00,78.11,78.142,77.941,78.139,701600000.0
2006-11-13 03:00:00,78.141,78.141,77.918,77.979,740800000.0
2006-11-13 04:00:00,77.983,78.048,77.915,77.99,565800000.0
2006-11-13 05:00:00,77.971,78.054,77.923,78.008,664800000.0
2006-11-13 06:00:00,77.999,78.104,77.952,78.046,637000000.0
2006-11-13 07:00:00,78.046,78.08,78.004,78.047,620800000.0
2006-11-13 08:00:00,78.058,78.118,78.006,78.088,645200000.0
2006-11-13 09:00:00,78.1,78.147,77.979,78.078,756200000.0
2006-11-13 10:00:00,78.095,78.151,77.972,78.042,720000000.0
2006-11-13 11:00:00,78.045,78.104,77.881,78.054,792200000.0
2006-11-13 12:00:00,78.045,78.082,77.9,78.027,766800000.0
2006-11-13 13:00:00,78.037,78.057,77.945,78.04,882600000.0
2006-11-13 14:00:00,78.053,78.11,78.027,78.06,1137000000.0
2006-11-13 15:00:00,78.056,78.189,78.03,78.103,1404000000.0
2006-11-13 16:00:00,78.106,78.149,78.016,78.093,2062600000.0
2006-11-13 17:00:00,78.104,78.159,77.98,77.987,2040600000.0
2006-11-13 18:00:00,77.994,78.038,77.867,77.877,1903600000.0
2006-11-13 19:00:00,77.872,77.948,77.818,77.931,933400000.0
2006-11-13 20:00:00,77.934,77.962,77.795,77.891,786400000.0
2006-11-13 21:00:00,77.893,77.946,77.8,77.906,616000000.0
2006-11-13 22:00:00,77.887,77.948,77.788,77.903,695200000.0
2006-11-13 23:00:00,77.905,77.983,77.72,77.791,690000000.0
2006-11-14 00:00:00,77.755,77.878,77.744,77.84,697600000.0
2006-11-14 01:00:00,77.827,77.876,77.617,77.617,722800000.0
2006-11-14 02:00:00,77.623,77.841,77.577,77.829,743600000.0
2006-11-14 03:00:00,77.84,77.891,77.747,77.814,755800000.0
2006-11-14 04:00:00,77.828,77.851,77.708,77.756,559000000.0
2006-11-14 05:00:00,77.739,77.881,77.716,77.857,597400000.0
2006-11-14 06:00:00,77.863,77.863,77.667,77.7,720800000.0
2006-11-14 07:00:00,77.679,77.776,77.648,77.773,601000000.0
2006-11-14 08:00:00,77.769,77.809,77.665,77.754,732800000.0
2006-11-14 09:00:00,77.76,77.76,77.575,77.693,775600000.0
2006-11-14 10:00:00,77.707,77.825,77.65,77.797,735600000.0
2006-11-14 11:00:00,77.806,77.842,77.62,77.657,776200000.0
2006-11-14 12:00:00,77.672,77.755,77.599,77.736,799800000.0
2006-11-14 13:00:00,77.731,77.751,77.581,77.62,947000000.0
2006-11-14 14:00:00,77.626,77.668,77.587,77.606,1066000000.0
2006-11-14 15:00:00,77.594,77.641,77.392,77.626,1676200000.0
2006-11-14 16:00:00,77.609,77.702,77.478,77.534,2109200000.0
2006-11-14 17:00:00,77.557,77.662,77.427,77.627,2142200000.0
2006-11-14 18:00:00,77.65,77.685,77.592,77.639,1858600000.0
2006-11-14 19:00:00,77.628,77.665,77.539,77.564,833800000.0
2006-11-14 20:00:00,77.57,77.609,77.542,77.549,739600000.0
2006-11-14 21:00:00,77.55,77.582,77.432,77.546,624600000.0
2006-11-14 22:00:00,77.548,77.622,77.538,77.592,634600000.0
2006-11-14 23:00:00,77.599,77.912,77.351,77.855,747400000.0
2006-11-15 00:00:00,77.859,77.887,77.73,77.833,703800000.0
2006-11-15 01:00:00,77.829,78.022,77.764,77.95,734600000.0
2006-11-15 02:00:00,77.973,77.99,77.772,77.837,672600000.0
2006-11-15 03:00:00,77.835,77.862,77.748,77.807,751000000.0
2006-11-15 04:00:00,77.805,77.874,77.703,77.829,589400000.0
2006-11-15 05:00:00,77.807,77.872,77.741,77.838,640400000.0
2006-11-15 06:00:00,77.848,77.9,77.778,77.835,627000000.0
2006-11-15 07:00:00,77.849,77.88,77.808,77.858,730800000.0
2006-11-15 08:00:00,77.86,77.907,77.658,77.658,698600000.0
2006-11-15 09:00:00,77.663,77.846,77.568,77.774,781600000.0
2006-11-15 10:00:00,77.774,77.976,77.758,77.902,709600000.0
2006-11-15 11:00:00,77.909,77.923,77.757,77.795,790600000.0
2006-11-15 12:00:00,77.807,77.862,77.662,77.746,758400000.0
2006-11-15 13:00:00,77.745,77.866,77.743,77.812,980400000.0
2006-11-15 14:00:00,77.804,77.865,77.753,77.775,1225600000.0
2006-11-15 15:00:00,77.783,77.906,77.68,77.872,1657200000.0
2006-11-15 16:00:00,77.887,77.909,77.83,77.838,2017000000.0
2006-11-15 17:00:00,77.843,77.899,77.781,77.89,2036400000.0
2006-11-15 18:00:00,77.893,77.911,77.792,77.799,1710400000.0
2006-11-15 19:00:00,77.795,77.809,77.708,77.747,771400000.0
2006-11-15 20:00:00,77.75,77.763,77.667,77.682,626800000.0
2006-11-15 21:00:00,77.693,77.869,77.634,77.771,726000000.0
2006-11-15 22:00:00,77.777,77.826,77.708,77.775,655200000.0
2006-11-15 23:00:00,77.787,77.82,77.727,77.789,668400000.0
2006-11-16 00:00:00,77.743,77.775,77.677,77.678,579600000.0
2006-11-16 01:00:00,77.691,77.773,77.632,77.668,624800000.0
2006-11-16 02:00:00,77.681,77.81,77.538,77.807,682400000.0
2006-11-16 03:00:00,77.828,77.87,77.708,77.808,738000000.0
2006-11-16 04:00:00,77.807,77.872,77.753,77.847,635600000.0
2006-11-16 05:00:00,77.837,77.914,77.787,77.897,563600000.0
2006-11-16 06:00:00,77.899,77.923,77.785,77.879,573000000.0
2006-11-16 07:00:00,77.896,78.028,77.876,77.993,748000000.0
2006-11-16 08:00:00,77.994,77.994,77.835,77.893,722400000.0
2006-11-16 09:00:00,77.898,78.153,77.865,78.049,781400000.0
2006-11-16 10:00:00,78.056,78.127,77.994,78.105,734800000.0
2006-11-16 11:00:00,78.115,78.255,78.087,78.165,792400000.0
2006-11-16 12:00:00,78.167,78.211,78.097,78.153,710000000.0
2006-11-16 13:00:00,78.145,78.358,78.138,78.307,914800000.0
2006-11-16 14:00:00,78.32,78.391,78.275,78.339,1203800000.0
2006-11-16 15:00:00,78.339,78.532,78.222,78.46,1661200000.0
2006-11-16 16:00:00,78.429,78.517,78.363,78.446,2121000000.0
2006-11-16 17:00:00,78.436,78.577,78.436,78.528,2125600000.0
2006-11-16 18:00:00,78.522,78.627,78.51,78.543,1803800000.0
2006-11-16 19:00:00,78.519,78.686,78.453,78.479,947200000.0
2006-11-16 20:00:00,78.462,78.5,78.394,78.441,802000000.0
2006-11-16 21:00:00,78.446,78.48,78.334,78.436,611400000.0
2006-11-16 22:00:00,78.454,78.606,78.412,78.574,641400000.0
2006-11-16 23:00:00,78.585,78.597,78.445,78.499,720400000.0
2006-11-17 00:00:00,78.484,78.546,78.424,78.454,638800000.0
2006-11-17 01:00:00,78.459,78.522,78.443,78.508,547800000.0
2006-11-17 02:00:00,78.531,78.556,78.414,78.533,631600000.0
2006-11-17 03:00:00,78.529,78.545,78.425,78.536,663200000.0
2006-11-17 04:00:00,78.523,78.621,78.472,78.612,508600000.0
2006-11-17 05:00:00,78.6,78.64,78.543,78.619,588600000.0
2006-11-17 06:00:00,78.628,78.662,78.538,78.629,680600000.0
2006-11-17 07:00:00,78.638,78.648,78.585,78.632,619800000.0
2006-11-17 08:00:00,78.637,78.669,78.497,78.622,702200000.0
2006-11-17 09:00:00,78.629,78.661,78.512,78.621,734400000.0
2006-11-17 10:00:00,78.641,78.656,78.238,78.336,738000000.0
2006-11-17 11:00:00,78.371,78.512,78.304,78.443,729000000.0
2006-11-17 12:00:00,78.442,78.497,78.363,78.436,750800000.0
2006-11-17 13:00:00,78.428,78.49,78.347,78.438,799400000.0
2006-11-17 14:00:00,78.431,78.488,78.365,78.386,1197400000.0
2006-11-17 15:00:00,78.385,78.389,78.159,78.233,1635800000.0
2006-11-17 16:00:00,78.249,78.303,78.112,78.131,2074000000.0
2006-11-17 17:00:00,78.133,78.145,77.977,78.004,2135200000.0
2006-11-17 18:00:00,78.004,78.157,78.004,78.093,1926000000.0
2006-11-17 19:00:00,78.092,78.132,78.057,78.104,915200000.0
2006-11-17 20:00:00,78.1,78.172,78.023,78.155,759800000.0
2006-11-17 21:00:00,78.158,78.278,78.105,78.268,658600000.0
2006-11-17 22:00:00,78.277,78.31,78.144,78.18,691000000.0
2006-11-17 23:00:00,78.196,78.272,78.097,78.249,766400000.0
2006-11-20 00:00:00,78.194,78.43,78.193,78.381,656200000.0
2006-11-20 01:00:00,78.391,78.537,78.381,78.463,671800000.0
2006-11-20 02:00:00,78.454,78.495,78.307,78.396,745400000.0
2006-11-20 03:00:00,78.408,78.423,78.286,78.365,540800000.0
2006-11-20 04:00:00,78.366,78.414,78.262,78.39,483800000.0
2006-11-20 05:00:00,78.382,78.46,78.339,78.421,504400000.0
2006-11-20 06:00:00,78.428,78.477,78.354,78.424,412600000.0
2006-11-20 07:00:00,78.42,78.474,78.4,78.473,496800000.0
2006-11-20 08:00:00,78.475,78.475,78.36,78.378,647400000.0
2006-11-20 09:00:00,78.382,78.44,78.237,78.43,702800000.0
2006-11-20 10:00:00,78.445,78.618,78.429,78.612,753000000.0
2006-11-20 11:00:00,78.619,78.81,78.577,78.81,803400000.0
2006-11-20 12:00:00,78.814,78.821,78.635,78.749,759200000.0
2006-11-20 13:00:00,78.742,78.784,78.599,78.754,802600000.0
2006-11-20 14:00:00,78.747,78.788,78.687,78.714,1088400000.0
2006-11-20 15:00:00,78.718,78.795,78.638,78.775,1448200000.0
2006-11-20 16:00:00,78.78,78.86,78.717,78.737,1756200000.0
2006-11-20 17:00:00,78.741,78.871,78.725,78.847,1968000000.0
2006-11-20 18:00:00,78.855,78.907,78.789,78.899,1663000000.0
2006-11-20 19:00:00,78.902,78.994,78.871,78.959,795200000.0
2006-11-20 20:00:00,78.966,79.075,78.923,79.075,743000000.0
2006-11-20 21:00:00,79.085,79.092,78.965,78.988,520800000.0
2006-11-20 22:00:00,79.005,79.043,78.954,78.956,556600000.0
2006-11-20 23:00:00,78.949,79.022,78.88,79.022,537000000.0
2006-11-21 00:00:00,79.027,79.03,78.955,79.017,680000000.0
2006-11-21 01:00:00,79.013,79.019,78.894,78.919,599400000.0
2006-11-21 02:00:00,78.94,78.978,78.837,78.934,602600000.0
2006-11-21 03:00:00,78.947,78.97,78.854,78.9,532600000.0
2006-11-21 04:00:00,78.889,78.889,78.713,78.808,570000000.0
2006-11-21 05:00:00,78.805,78.942,78.768,78.922,371000000.0
2006-11-21 06:00:00,78.94,78.946,78.823,78.912,509400000.0
2006-11-21 07:00:00,78.921,78.921,78.793,78.832,671800000.0
2006-11-21 08:00:00,78.832,78.947,78.799,78.925,552000000.0
2006-11-21 09:00:00,78.929,79.05,78.858,78.996,754400000.0
2006-11-21 10:00:00,78.977,79.163,78.97,79.082,711400000.0
2006-11-21 11:00:00,79.098,79.189,79.041,79.075,786400000.0
2006-11-21 12:00:00,79.077,79.103,78.922,78.985,765400000.0
2006-11-21 13:00:00,78.981,79.073,78.945,79.027,921400000.0
2006-11-21 14:00:00,79.019,79.135,79.019,79.101,1007200000.0
2006-11-21 15:00:00,79.099,79.099,78.902,79.017,1465200000.0
2006-11-21 16:00:00,79.013,79.07,78.95,79.003,1982200000.0
2006-11-21 17:00:00,79.0,79.024,78.866,78.946,1999200000.0
2006-11-21 18:00:00,78.95,78.991,78.817,78.9,1865800000.0
2006-11-21 19:00:00,78.898,78.932,78.87,78.895,898200000.0
2006-11-21 20:00:00,78.9,78.96,78.866,78.927,658800000.0
2006-11-21 21:00:00,78.95,78.954,78.784,78.895,653600000.0
2006-11-21 22:00:00,78.89,78.903,78.845,78.889,609800000.0
2006-11-21 23:00:00,78.895,78.993,78.859,78.976,705800000.0
2006-11-22 00:00:00,78.962,78.979,78.88,78.881,706200000.0
2006-11-22 01:00:00,78.879,78.965,78.857,78.913,643200000.0
2006-11-22 02:00:00,78.902,78.918,78.772,78.886,634000000.0
2006-11-22 03:00:00,78.892,78.904,78.797,78.861,679000000.0
2006-11-22 04:00:00,78.863,78.867,78.626,78.715,624000000.0
2006-11-22 05:00:00,78.702,78.796,78.665,78.729,685800000.0
2006-11-22 06:00:00,78.73,78.765,78.62,78.72,711000000.0
2006-11-22 07:00:00,78.728,78.779,78.653,78.772,631200000.0
2006-11-22 08:00:00,78.782,78.808,78.665,78.797,639800000.0
2006-11-22 09:00:00,78.801,78.833,78.705,78.743,770200000.0
2006-11-22 10:00:00,78.735,78.771,78.615,78.716,745600000.0
2006-11-22 11:00:00,78.733,78.78,78.461,78.505,790800000.0
2006-11-22 12:00:00,78.491,78.548,78.328,78.419,765000000.0
2006-11-22 13:00:00,78.43,78.432,78.144,78.314,974400000.0
2006-11-22 14:00:00,78.288,78.376,78.255,78.279,1268000000.0
2006-11-22 15:00:00,78.283,78.335,78.053,78.277,1677600000.0
2006-11-22 16:00:00,78.287,78.426,78.274,78.369,2076600000.0
2006-11-22 17:00:00,78.373,78.38,78.182,78.284,2142200000.0
2006-11-22 18:00:00,78.283,78.319,78.175,78.304,1878200000.0
2006-11-22 19:00:00,78.299,78.428,78.238,78.313,905200000.0
2006-11-22 20:00:00,78.29,78.344,78.231,78.326,719800000.0
2006-11-22 21:00:00,78.323,78.351,78.205,78.323,548400000.0
2006-11-22 22:00:00,78.331,78.334,78.237,78.312,624200000.0
2006-11-22 23:00:00,78.312,78.312,78.159,78.289,643600000.0
2006-11-23 00:00:00,78.288,78.311,78.188,78.215,565800000.0
2006-11-23 01:00:00,78.218,78.298,78.149,78.294,680600000.0
2006-11-23 02:00:00,78.299,78.341,78.187,78.271,575400000.0
2006-11-23 03:00:00,78.29,78.36,78.198,78.308,653800000.0
2006-11-23 04:00:00,78.309,78.326,78.191,78.269,546600000.0
2006-11-23 05:00:00,78.255,78.321,78.217,78.303,578000000.0
2006-11-23 06:00:00,78.302,78.318,78.202,78.254,476200000.0
2006-11-23 07:00:00,78.249,78.291,78.233,78.257,557200000.0
2006-11-23 08:00:00,78.259,78.27,78.141,78.157,606200000.0
2006-11-23 09:00:00,78.153,78.231,78.118,78.161,723200000.0
2006-11-23 10:00:00,78.166,78.24,78.025,78.137,734400000.0
2006-11-23 11:00:00,78.146,78.151,77.944,77.971,793600000.0
2006-11-23 12:00:00,77.977,78.102,77.898,77.948,784200000.0
2006-11-23 13:00:00,77.956,78.005,77.881,77.973,956400000.0
2006-11-23 14:00:00,77.982,78.004,77.884,77.912,1143200000.0
2006-11-23 15:00:00,77.919,77.937,77.846,77.891,1177600000.0
2006-11-23 16:00:00,77.892,77.91,77.825,77.833,1889000000.0
2006-11-23 17:00:00,77.846,77.895,77.727,77.761,2151200000.0
2006-11-23 18:00:00,77.771,77.83,77.749,77.821,1671400000.0
2006-11-23 19:00:00,77.82,77.83,77.721,77.762,761000000.0
2006-11-23 20:00:00,77.773,77.785,77.685,77.759,768600000.0
2006-11-23 21:00:00,77.763,77.814,77.659,77.745,704800000.0
2006-11-23 22:00:00,77.754,77.836,77.742,77.805,664000000.0
2006-11-23 23:00:00,77.807,77.843,77.636,77.677,673000000.0
2006-11-24 00:00:00,77.706,77.756,77.603,77.737,691000000.0
2006-11-24 01:00:00,77.729,77.76,77.664,77.746,680400000.0
2006-11-24 02:00:00,77.76,77.901,77.714,77.837,694200000.0
2006-11-24 03:00:00,77.844,77.885,77.753,77.851,622600000.0
2006-11-24 04:00:00,77.859,77.971,77.825,77.914,597600000.0
2006-11-24 05:00:00,77.908,77.949,77.795,77.9,623800000.0
2006-11-24 06:00:00,77.9,77.969,77.884,77.929,624400000.0
2006-11-24 07:00:00,77.932,77.967,77.889,77.951,544200000.0
2006-11-24 08:00:00,77.953,78.007,77.911,77.959,604600000.0
2006-11-24 09:00:00,77.981,78.094,77.952,78.058,735400000.0
2006-11-24 10:00:00,78.048,78.116,77.877,78.022,744600000.0
2006-11-24 11:00:00,78.037,78.044,77.7,77.742,801600000.0
2006-11-24 12:00:00,77.74,77.845,77.664,77.702,798200000.0
2006-11-24 13:00:00,77.705,77.822,77.52,77.605,1000400000.0
2006-11-24 14:00:00,77.625,77.643,77.448,77.564,1223000000.0
2006-11-24 15:00:00,77.564,77.572,77.354,77.488,1617400000.0
2006-11-24 16:00:00,77.481,77.542,77.418,77.531,1894200000.0
2006-11-24 17:00:00,77.53,77.681,77.467,77.666,2000800000.0
2006-11-24 18:00:00,77.653,77.767,77.61,77.762,1835000000.0
2006-11-24 19:00:00,77.769,77.811,77.744,77.793,898800000.0
2006-11-24 20:00:00,77.777,77.793,77.685,77.73,744400000.0
2006-11-24 21:00:00,77.729,77.771,77.63,77.696,531600000.0
2006-11-24 22:00:00,77.711,77.742,77.662,77.723,507000000.0
2006-11-24 23:00:00,77.721,77.818,77.71,77.786,561200000.0
2006-11-27 00:00:00,77.789,77.825,77.564,77.59,626600000.0
2006-11-27 01:00:00,77.603,77.67,77.551,77.643,653000000.0
2006-11-27 02:00:00,77.654,77.757,77.601,77.715,714400000.0
2006-11-27 03:00:00,77.716,77.795,77.627,77.668,677200000.0
2006-11-27 04:00:00,77.663,77.669,77.574,77.643,538600000.0
2006-11-27 05:00:00,77.621,77.706,77.582,77.702,544000000.0
2006-11-27 06:00:00,77.71,77.759,77.599,77.731,648000000.0
2006-11-27 07:00:00,77.732,77.924,77.697,77.887,683000000.0
2006-11-27 08:00:00,77.893,77.912,77.73,77.831,689800000.0
2006-11-27 09:00:00,77.833,78.113,77.827,78.012,773200000.0
2006-11-27 10:00:00,78.023,78.037,77.65,77.738,769200000.0
2006-11-27 11:00:00,77.756,77.864,77.574,77.65,805200000.0
2006-11-27 12:00:00,77.637,77.706,77.477,77.657,770800000.0
2006-11-27 13:00:00,77.652,77.698,77.592,77.647,841000000.0
2006-11-27 14:00:00,77.658,77.727,77.606,77.723,1142200000.0
2006-11-27 15:00:00,77.716,77.723,77.535,77.677,1663800000.0
2006-11-27 16:00:00,77.681,77.757,77.624,77.638,2135200000.0
2006-11-27 17:00:00,77.642,77.715,77.624,77.643,2002600000.0
2006-11-27 18:00:00,77.649,77.805,77.585,77.746,1944800000.0
2006-11-27 19:00:00,77.739,77.804,77.705,77.77,911600000.0
2006-11-27 20:00:00,77.771,77.771,77.58,77.611,738000000.0
2006-11-27 21:00:00,77.622,77.676,77.492,77.639,705200000.0
2006-11-27 22:00:00,77.643,77.654,77.577,77.6,610000000.0
2006-11-27 23:00:00,77.614,77.652,77.506,77.582,772800000.0
2006-11-28 00:00:00,77.586,77.621,77.552,77.597,646600000.0
2006-11-28 01:00:00,77.595,77.639,77.556,77.63,615600000.0
2006-11-28 02:00:00,77.63,77.681,77.552,77.673,680000000.0
2006-11-28 03:00:00,77.663,77.714,77.541,77.71,681800000.0
2006-11-28 04:00:00,77.699,77.699,77.563,77.657,618800000.0
2006-11-28 05:00:00,77.641,77.684,77.58,77.652,600800000.0
2006-11-28 06:00:00,77.663,77.75,77.578,77.73,496400000.0
2006-11-28 07:00:00,77.729,77.751,77.685,77.731,612000000.0
2006-11-28 08:00:00,77.724,77.803,77.663,77.789,727800000.0
2006-11-28 09:00:00,77.792,77.899,77.758,77.869,747600000.0
2006-11-28 10:00:00,77.861,78.012,77.784,77.967,745400000.0
2006-11-28 11:00:00,77.98,78.22,77.849,78.215,779800000.0
2006-11-28 12:00:00,78.215,78.316,78.133,78.308,785000000.0
2006-11-28 13:00:00,78.286,78.309,78.184,78.211,999200000.0
2006-11-28 14:00:00,78.215,78.305,78.208,78.268,1256600000.0
2006-11-28 15:00:00,78.269,78.369,78.17,78.35,1680600000.0
2006-11-28 16:00:00,78.345,78.366,78.257,78.361,2058200000.0
2006-11-28 17:00:00,78.351,78.584,78.34,78.52,2145200000.0
2006-11-28 18:00:00,78.523,78.538,78.432,78.509,1903200000.0
2006-11-28 19:00:00,78.516,78.624,78.497,78.567,813200000.0
2006-11-28 20:00:00,78.57,78.943,78.516,78.896,880200000.0
2006-11-28 21:00:00,78.885,79.076,78.796,79.03,757600000.0
2006-11-28 22:00:00,79.03,79.037,78.953,78.97,785800000.0
2006-11-28 23:00:00,78.972,79.007,78.832,78.932,778600000.0
2006-11-29 00:00:00,78.947,79.075,78.883,78.923,733400000.0
2006-11-29 01:00:00,78.916,78.978,78.739,78.77,736000000.0
2006-11-29 02:00:00,78.786,78.796,78.486,78.651,753600000.0
2006-11-29 03:00:00,78.653,78.67,78.409,78.506,741400000.0
2006-11-29 04:00:00,78.499,78.499,78.338,78.43,651000000.0
2006-11-29 05:00:00,78.418,78.558,78.391,78.532,694400000.0
2006-11-29 06:00:00,78.539,78.585,78.403,78.499,628600000.0
2006-11-29 07:00:00,78.497,78.571,78.495,78.525,613000000.0
2006-11-29 08:00:00,78.522,78.593,78.394,78.593,653600000.0
2006-11-29 09:00:00,78.603,78.648,78.459,78.571,760000000.0
2006-11-29 10:00:00,78.592,78.811,78.545,78.751,760800000.0
2006-11-29 11:00:00,78.764,78.815,78.626,78.751,791600000.0
2006-11-29 12:00:00,78.752,78.816,78.685,78.721,782200000.0
2006-11-29 13:00:00,78.711,78.832,78.706,78.753,955200000.0
2006-11-29 14:00:00,78.75,78.921,78.75,78.845,1255600000.0
2006-11-29 15:00:00,78.853,78.961,78.787,78.85,1664600000.0
2006-11-29 16:00:00,78.844,78.844,78.678,78.781,2062800000.0
2006-11-29 17:00:00,78.769,78.877,78.727,78.817,2084000000.0
2006-11-29 18:00:00,78.846,78.964,78.781,78.905,1724800000.0
2006-11-29 19:00:00,78.906,78.906,78.846,78.852,70400000.0
2006-11-29 20:00:00,78.891,78.942,78.805,78.884,723800000.0
2006-11-29 21:00:00,78.896,78.924,78.74,78.907,458400000.0
2006-11-29 22:00:00,78.907,78.99,78.893,78.946,545800000.0
2006-11-29 23:00:00,78.96,78.966,78.831,78.96,651400000.0
2006-11-30 00:00:00,78.959,78.963,78.829,78.835,695000000.0
2006-11-30 01:00:00,78.829,78.908,78.758,78.908,627800000.0
2006-11-30 02:00:00,78.906,78.957,78.811,78.894,631800000.0
2006-11-30 03:00:00,78.898,78.975,78.794,78.913,646800000.0
2006-11-30 04:00:00,78.897,78.897,78.763,78.777,676000000.0
2006-11-30 05:00:00,78.804,78.958,78.78,78.954,541600000.0
2006-11-30 06:00:00,78.962,79.005,78.909,78.958,707200000.0
2006-11-30 07:00:00,78.958,78.979,78.882,78.882,723000000.0
2006-11-30 08:00:00,78.89,78.925,78.809,78.925,717800000.0
2006-11-30 09:00:00,78.924,78.93,78.674,78.906,742000000.0
2006-11-30 10:00:00,78.908,79.029,78.855,78.953,729600000.0
2006-11-30 11:00:00,78.96,79.131,78.922,79.12,786000000.0
2006-11-30 12:00:00,79.141,79.227,79.079,79.174,706000000.0
2006-11-30 13:00:00,79.187,79.193,79.034,79.138,871000000.0
2006-11-30 14:00:00,79.142,79.26,79.127,79.26,1148800000.0
2006-11-30 15:00:00,79.29,79.361,79.193,79.198,1674800000.0
2006-11-30 16:00:00,79.182,79.363,79.171,79.313,2066800000.0
2006-11-30 17:00:00,79.322,79.322,79.121,79.142,2085000000.0
2006-11-30 18:00:00,79.141,79.153,79.031,79.105,1918800000.0
2006-11-30 19:00:00,79.108,79.256,79.08,79.212,941400000.0
2006-11-30 20:00:00,79.194,79.244,79.138,79.214,720400000.0
2006-11-30 21:00:00,79.222,79.276,79.099,79.215,693000000.0
2006-11-30 22:00:00,79.201,79.215,79.099,79.153,647600000.0
2006-11-30 23:00:00,79.154,79.214,79.035,79.165,699200000.0
2006-12-01 00:00:00,79.185,79.189,79.073,79.104,707800000.0
2006-12-01 01:00:00,79.103,79.138,78.988,79.03,706600000.0
2006-12-01 02:00:00,79.043,79.073,78.888,78.977,680800000.0
2006-12-01 03:00:00,78.958,78.958,78.818,78.886,743000000.0
2006-12-01 04:00:00,78.894,78.936,78.767,78.936,575800000.0
2006-12-01 05:00:00,78.93,79.184,78.925,79.18,674400000.0
2006-12-01 06:00:00,79.184,79.211,79.048,79.117,698200000.0
2006-12-01 07:00:00,79.121,79.276,79.117,79.254,753800000.0
2006-12-01 08:00:00,79.264,79.367,79.182,79.285,740400000.0
2006-12-01 09:00:00,79.292,79.41,79.149,79.213,784600000.0
2006-12-01 10:00:00,79.242,79.483,79.234,79.346,770200000.0
2006-12-01 11:00:00,79.354,79.523,79.354,79.509,770800000.0
2006-12-01 12:00:00,79.512,79.523,79.383,79.43,783400000.0
2006-12-01 13:00:00,79.424,79.466,79.339,79.44,552200000.0
2006-12-01 14:00:00,79.432,79.486,79.348,79.386,1161400000.0
2006-12-01 15:00:00,79.382,79.445,79.271,79.439,1508600000.0
2006-12-01 16:00:00,79.433,79.471,79.309,79.309,2062200000.0
2006-12-01 17:00:00,79.291,79.515,78.875,78.952,2142200000.0
2006-12-01 18:00:00,78.957,78.964,78.757,78.88,1965400000.0
2006-12-01 19:00:00,78.903,79.132,78.884,79.046,973000000.0
2006-12-01 20:00:00,79.067,79.269,79.004,79.241,842400000.0
2006-12-01 21:00:00,79.253,79.395,79.226,79.283,688400000.0
2006-12-01 22:00:00,79.288,79.302,79.149,79.287,744000000.0
2006-12-01 23:00:00,79.291,79.417,79.208,79.383,637200000.0
2006-12-04 00:00:00,79.341,79.341,79.107,79.122,708000000.0
2006-12-04 01:00:00,79.155,79.268,79.118,79.163,814400000.0
2006-12-04 02:00:00,79.167,79.247,79.037,79.079,692400000.0
2006-12-04 03:00:00,79.074,79.24,78.973,79.201,724800000.0
2006-12-04 04:00:00,79.206,79.494,79.115,79.478,681600000.0
2006-12-04 05:00:00,79.475,79.539,79.413,79.502,720800000.0
2006-12-04 06:00:00,79.513,79.605,79.476,79.551,592400000.0
2006-12-04 07:00:00,79.555,79.582,79.476,79.507,708000000.0
2006-12-04 08:00:00,79.511,79.532,79.357,79.405,681000000.0
2006-12-04 09:00:00,79.412,79.511,79.315,79.434,757000000.0
2006-12-04 10:00:00,79.432,79.554,79.368,79.522,756600000.0
2006-12-04 11:00:00,79.519,79.675,79.514,79.634,802600000.0
2006-12-04 12:00:00,79.644,79.662,79.195,79.23,808400000.0
2006-12-04 13:00:00,79.207,79.401,79.182,79.372,1004400000.0
2006-12-04 14:00:00,79.367,79.428,79.306,79.38,1127600000.0
2006-12-04 15:00:00,79.371,79.484,79.307,79.416,1591600000.0
2006-12-04 16:00:00,79.415,79.428,79.244,79.244,2134400000.0
2006-12-04 17:00:00,79.234,79.416,79.229,79.412,2141800000.0
2006-12-04 18:00:00,79.414,79.627,79.392,79.622,1968400000.0
2006-12-04 19:00:00,79.633,79.687,79.537,79.606,870800000.0
2006-12-04 20:00:00,79.603,79.612,79.498,79.509,747600000.0
2006-12-04 21:00:00,79.512,79.558,79.45,79.54,660800000.0
2006-12-04 22:00:00,79.548,79.589,79.488,79.56,636800000.0
2006-12-04 23:00:00,79.568,79.592,79.444,79.492,712400000.0
2006-12-05 00:00:00,79.537,79.574,79.42,79.492,748200000.0
2006-12-05 01:00:00,79.493,79.586,79.462,79.529,719200000.0
2006-12-05 02:00:00,79.522,79.55,79.348,79.397,710000000.0
2006-12-05 03:00:00,79.371,79.429,79.275,79.418,711200000.0
2006-12-05 04:00:00,79.413,79.456,79.339,79.402,657800000.0
2006-12-05 05:00:00,79.392,79.464,79.344,79.424,581400000.0
2006-12-05 06:00:00,79.431,79.506,79.356,79.457,591200000.0
2006-12-05 07:00:00,79.456,79.495,79.397,79.399,571000000.0
2006-12-05 08:00:00,79.407,79.434,79.315,79.358,665200000.0
2006-12-05 09:00:00,79.354,79.357,78.944,79.027,794000000.0
2006-12-05 10:00:00,79.017,79.068,78.791,78.922,762000000.0
2006-12-05 11:00:00,78.921,78.959,78.666,78.667,802400000.0
2006-12-05 12:00:00,78.669,78.778,78.614,78.712,779400000.0
2006-12-05 13:00:00,78.714,78.83,78.666,78.687,957200000.0
2006-12-05 14:00:00,78.693,78.716,78.573,78.582,1191600000.0
2006-12-05 15:00:00,78.588,78.771,78.535,78.715,1613000000.0
2006-12-05 16:00:00,78.722,78.772,78.562,78.632,2137200000.0
2006-12-05 17:00:00,78.639,78.893,78.602,78.879,2135000000.0
2006-12-05 18:00:00,78.877,78.959,78.802,78.88,1919000000.0
2006-12-05 19:00:00,78.866,78.982,78.811,78.905,947600000.0
2006-12-05 20:00:00,78.896,78.939,78.74,78.762,780000000.0
2006-12-05 21:00:00,78.753,78.817,78.671,78.771,636800000.0
2006-12-05 22:00:00,78.781,78.796,78.684,78.76,642800000.0
2006-12-05 23:00:00,78.763,78.781,78.632,78.752,743400000.0
2006-12-06 00:00:00,78.765,78.941,78.761,78.849,715200000.0
2006-12-06 01:00:00,78.887,78.912,78.78,78.887,754400000.0
2006-12-06 02:00:00,78.89,79.104,78.765,78.974,744200000.0
2006-12-06 03:00:00,78.973,79.006,78.835,78.886,613600000.0
2006-12-06 04:00:00,78.895,78.901,78.741,78.865,560800000.0
2006-12-06 05:00:00,78.85,78.859,78.74,78.834,652800000.0
2006-12-06 06:00:00,78.84,78.864,78.751,78.814,624600000.0
2006-12-06 07:00:00,78.814,78.814,78.614,78.661,734000000.0
2006-12-06 08:00:00,78.667,78.7,78.316,78.333,733400000.0
2006-12-06 09:00:00,78.358,78.493,78.328,78.462,793400000.0
2006-12-06 10:00:00,78.468,78.561,78.401,78.496,754800000.0
2006-12-06 11:00:00,78.501,78.69,78.427,78.659,680200000.0
2006-12-06 12:00:00,78.646,78.675,78.483,78.57,783200000.0
2006-12-06 13:00:00,78.568,78.681,78.501,78.502,995600000.0
2006-12-06 14:00:00,78.506,78.584,78.443,78.461,1208600000.0
2006-12-06 15:00:00,78.461,78.673,78.457,78.639,1604000000.0
2006-12-06 16:00:00,78.668,78.747,78.604,78.688,2120200000.0
2006-12-06 17:00:00,78.653,78.783,78.627,78.725,2109000000.0
2006-12-06 18:00:00,78.708,78.78,78.634,78.759,1654600000.0
2006-12-06 19:00:00,78.759,78.82,78.63,78.661,858800000.0
2006-12-06 20:00:00,78.662,78.672,78.472,78.593,742000000.0
2006-12-06 21:00:00,78.608,78.637,78.451,78.541,700200000.0
2006-12-06 22:00:00,78.541,79.111,78.541,79.072,766000000.0
2006-12-06 23:00:00,79.081,79.128,78.909,79.046,757800000.0
2006-12-07 00:00:00,79.028,79.085,78.939,79.038,665400000.0
2006-12-07 01:00:00,79.045,79.155,79.005,79.045,707200000.0
2006-12-07 02:00:00,79.051,79.119,78.882,78.985,733800000.0
2006-12-07 03:00:00,78.994,79.092,78.9,78.975,689000000.0
2006-12-07 04:00:00,78.95,78.951,78.738,78.891,608400000.0
2006-12-07 05:00:00,78.878,78.989,78.811,78.928,557600000.0
2006-12-07 06:00:00,78.922,79.049,78.867,79.026,625800000.0
2006-12-07 07:00:00,79.036,79.093,78.985,79.024,722200000.0
2006-12-07 08:00:00,79.009,79.017,78.884,78.964,652000000.0
2006-12-07 09:00:00,78.955,79.149,78.945,79.139,779000000.0
2006-12-07 10:00:00,79.157,79.373,79.061,79.335,735400000.0
2006-12-07 11:00:00,79.346,79.548,79.263,79.383,801200000.0
2006-12-07 12:00:00,79.389,79.458,79.275,79.303,738800000.0
2006-12-07 13:00:00,79.318,79.361,79.245,79.308,935400000.0
2006-12-07 14:00:00,79.308,79.39,79.279,79.331,1131200000.0
2006-12-07 15:00:00,79.323,79.477,79.153,79.442,1609400000.0
2006-12-07 16:00:00,79.429,79.43,79.277,79.358,2045200000.0
2006-12-07 17:00:00,79.361,79.384,79.286,79.384,2047200000.0
2006-12-07 18:00:00,79.385,79.48,79.313,79.471,1716400000.0
2006-12-07 19:00:00,79.469,79.609,79.469,79.528,695600000.0
2006-12-07 20:00:00,79.53,79.553,79.433,79.494,650000000.0
2006-12-07 21:00:00,79.507,79.531,79.324,79.332,625400000.0
2006-12-07 22:00:00,79.358,79.376,79.143,79.143,735000000.0
2006-12-07 23:00:00,79.145,79.251,79.093,79.219,834200000.0
2006-12-08 00:00:00,79.228,79.322,79.148,79.294,677200000.0
2006-12-08 01:00:00,79.287,79.378,79.2,79.2,777400000.0
2006-12-08 02:00:00,79.182,79.257,79.107,79.191,674600000.0
2006-12-08 03:00:00,79.202,79.43,79.114,79.344,734200000.0
2006-12-08 04:00:00,79.349,79.515,79.316,79.514,666000000.0
2006-12-08 05:00:00,79.498,79.533,79.437,79.464,664400000.0
2006-12-08 06:00:00,79.474,79.476,79.298,79.358,541200000.0
2006-12-08 07:00:00,79.376,79.424,79.243,79.328,763800000.0
2006-12-08 08:00:00,79.331,79.452,79.307,79.39,647400000.0
2006-12-08 09:00:00,79.382,79.4,79.18,79.35,768600000.0
2006-12-08 10:00:00,79.371,79.377,79.164,79.282,693400000.0
2006-12-08 11:00:00,79.285,79.447,79.191,79.414,791800000.0
2006-12-08 12:00:00,79.447,79.584,79.418,79.522,792000000.0
2006-12-08 13:00:00,79.524,79.579,79.451,79.548,945200000.0
2006-12-08 14:00:00,79.534,79.652,79.504,79.638,1154600000.0
2006-12-08 15:00:00,79.639,79.692,79.414,79.506,1688000000.0
2006-12-08 16:00:00,79.501,79.686,79.452,79.686,2093400000.0
2006-12-08 17:00:00,79.72,79.984,79.625,79.963,2126000000.0
2006-12-08 18:00:00,79.969,80.335,79.938,80.148,1967200000.0
2006-12-08 19:00:00,80.147,80.314,80.017,80.128,967600000.0
2006-12-08 20:00:00,80.14,80.166,79.996,80.066,813600000.0
2006-12-08 21:00:00,80.06,80.102,79.866,79.866,717200000.0
2006-12-08 22:00:00,79.863,79.921,79.802,79.814,708400000.0
2006-12-08 23:00:00,79.825,79.895,79.746,79.81,718200000.0
2006-12-11 00:00:00,79.778,79.778,79.592,79.651,470800000.0
2006-12-11 01:00:00,79.647,79.691,79.529,79.649,747200000.0
2006-12-11 02:00:00,79.645,79.808,79.637,79.777,719600000.0
2006-12-11 03:00:00,79.768,79.978,79.647,79.933,740400000.0
2006-12-11 04:00:00,79.924,79.989,79.799,79.982,725200000.0
2006-12-11 05:00:00,79.979,80.096,79.936,80.067,677200000.0
2006-12-11 06:00:00,80.066,80.097,79.975,80.05,654800000.0
2006-12-11 07:00:00,80.054,80.09,79.969,80.014,680200000.0
2006-12-11 08:00:00,80.015,80.163,79.952,80.149,685200000.0
2006-12-11 09:00:00,80.149,80.239,80.043,80.167,768400000.0
2006-12-11 10:00:00,80.172,80.255,80.07,80.216,744200000.0
2006-12-11 11:00:00,80.221,80.317,80.141,80.299,788000000.0
2006-12-11 12:00:00,80.319,80.366,80.232,80.276,776800000.0
2006-12-11 13:00:00,80.282,80.475,80.268,80.471,897000000.0
2006-12-11 14:00:00,80.462,80.518,80.381,80.45,1240400000.0
2006-12-11 15:00:00,80.444,80.522,80.329,80.4,1662000000.0
2006-12-11 16:00:00,80.401,80.472,80.311,80.445,2090400000.0
2006-12-11 17:00:00,80.457,80.513,80.424,80.424,2122600000.0
2006-12-11 18:00:00,80.41,80.512,80.351,80.504,1893800000.0
2006-12-11 19:00:00,80.498,80.546,80.335,80.38,992400000.0
2006-12-11 20:00:00,80.368,80.415,80.321,80.364,744400000.0
2006-12-11 21:00:00,80.371,80.404,80.246,80.311,687600000.0
2006-12-11 22:00:00,80.316,80.415,80.219,80.41,798200000.0
2006-12-11 23:00:00,80.406,80.5,80.362,80.5,706200000.0
2006-12-12 00:00:00,80.507,80.507,80.384,80.431,701800000.0
2006-12-12 01:00:00,80.423,80.503,80.323,80.35,729200000.0
2006-12-12 02:00:00,80.347,80.494,80.303,80.449,684000000.0
2006-12-12 03:00:00,80.456,80.572,80.39,80.506,735800000.0
2006-12-12 04:00:00,80.507,80.538,80.416,80.495,589600000.0
2006-12-12 05:00:00,80.486,80.519,80.417,80.503,612400000.0
2006-12-12 06:00:00,80.516,80.553,80.419,80.443,629200000.0
2006-12-12 07:00:00,80.443,80.526,80.441,80.524,624400000.0
2006-12-12 08:00:00,80.536,80.6,80.519,80.556,592200000.0
2006-12-12 09:00:00,80.568,80.616,80.357,80.45,757000000.0
2006-12-12 10:00:00,80.454,80.52,80.379,80.501,665200000.0
2006-12-12 11:00:00,80.511,80.761,80.418,80.71,754800000.0
2006-12-12 12:00:00,80.715,80.726,80.525,80.57,765200000.0
2006-12-12 13:00:00,80.549,80.71,80.529,80.69,953800000.0
2006-12-12 14:00:00,80.686,80.733,80.62,80.644,1187800000.0
2006-12-12 15:00:00,80.65,80.724,80.517,80.625,1660600000.0
2006-12-12 16:00:00,80.61,80.652,80.503,80.587,2133600000.0
2006-12-12 17:00:00,80.612,80.741,80.532,80.725,1918600000.0
2006-12-12 18:00:00,80.731,80.868,80.696,80.807,1885600000.0
2006-12-12 19:00:00,80.816,80.848,80.679,80.708,892800000.0
2006-12-12 20:00:00,80.724,80.757,80.674,80.723,760600000.0
2006-12-12 21:00:00,80.735,80.799,80.543,80.78,766600000.0
2006-12-12 22:00:00,80.778,80.812,80.707,80.724,779400000.0
2006-12-12 23:00:00,80.72,80.852,80.657,80.852,749800000.0
2006-12-13 00:00:00,80.853,80.868,80.678,80.714,696400000.0
2006-12-13 01:00:00,80.713,80.729,80.608,80.698,768000000.0
2006-12-13 02:00:00,80.725,80.743,80.592,80.741,703400000.0
2006-12-13 03:00:00,80.745,80.863,80.647,80.853,712000000.0
2006-12-13 04:00:00,80.861,80.876,80.73,80.798,547400000.0
2006-12-13 05:00:00,80.787,80.811,80.689,80.786,587200000.0
2006-12-13 06:00:00,80.792,80.837,80.759,80.795,594400000.0
2006-12-13 07:00:00,80.779,80.884,80.763,80.877,709000000.0
2006-12-13 08:00:00,80.883,80.92,80.787,80.904,672200000.0
2006-12-13 09:00:00,80.909,80.947,80.774,80.847,730000000.0
2006-12-13 10:00:00,80.843,80.96,80.793,80.836,754400000.0
2006-12-13 11:00:00,80.862,80.988,80.743,80.787,781400000.0
2006-12-13 12:00:00,80.776,80.903,80.764,80.875,677200000.0
2006-12-13 13:00:00,80.879,81.038,80.879,80.98,960200000.0
2006-12-13 14:00:00,80.958,81.052,80.957,80.987,1105400000.0
2006-12-13 15:00:00,80.988,81.071,80.918,80.986,1656400000.0
2006-12-13 16:00:00,80.975,81.019,80.837,80.887,2124600000.0
2006-12-13 17:00:00,80.915,81.044,80.85,80.943,2127000000.0
2006-12-13 18:00:00,80.939,81.043,80.831,81.036,1948800000.0
2006-12-13 19:00:00,81.03,81.149,80.999,81.08,947200000.0
2006-12-13 20:00:00,81.081,81.125,80.977,81.092,769800000.0
2006-12-13 21:00:00,81.103,81.118,80.966,81.016,687200000.0
2006-12-13 22:00:00,81.047,81.135,81.018,81.029,722200000.0
2006-12-13 23:00:00,81.046,81.323,81.011,81.265,709400000.0
2006-12-14 00:00:00,81.269,81.42,81.239,81.398,726800000.0
2006-12-14 01:00:00,81.384,81.492,81.348,81.379,676000000.0
2006-12-14 02:00:00,81.384,81.481,81.373,81.468,619600000.0
2006-12-14 03:00:00,81.447,81.474,81.351,81.411,642400000.0
2006-12-14 04:00:00,81.399,81.459,81.35,81.446,563200000.0
2006-12-14 05:00:00,81.447,81.485,81.385,81.467,573200000.0
2006-12-14 06:00:00,81.482,81.581,81.404,81.531,656800000.0
2006-12-14 07:00:00,81.515,81.524,81.456,81.489,649400000.0
2006-12-14 08:00:00,81.491,81.492,81.364,81.385,635800000.0
2006-12-14 09:00:00,81.385,81.483,81.311,81.424,700000000.0
2006-12-14 10:00:00,81.434,81.485,81.319,81.447,719200000.0
2006-12-14 11:00:00,81.462,81.476,81.048,81.078,781000000.0
2006-12-14 12:00:00,81.08,81.088,80.799,80.829,756000000.0
2006-12-14 13:00:00,80.817,80.828,80.687,80.708,982800000.0
2006-12-14 14:00:00,80.704,80.811,80.656,80.805,1120200000.0
2006-12-14 15:00:00,80.812,80.947,80.73,80.902,1588800000.0
2006-12-14 16:00:00,80.891,81.051,80.867,80.996,1997600000.0
2006-12-14 17:00:00,81.003,81.155,80.978,81.04,2040200000.0
2006-12-14 18:00:00,81.026,81.176,81.018,81.148,1898600000.0
2006-12-14 19:00:00,81.146,81.163,81.046,81.129,875800000.0
2006-12-14 20:00:00,81.133,81.172,81.077,81.08,808800000.0
2006-12-14 21:00:00,81.082,81.23,81.054,81.222,736800000.0
2006-12-14 22:00:00,81.232,81.283,81.089,81.117,732000000.0
2006-12-14 23:00:00,81.123,81.123,80.955,81.082,656000000.0
2006-12-15 00:00:00,81.072,81.095,80.991,81.028,696800000.0
2006-12-15 01:00:00,81.047,81.09,80.976,81.05,689400000.0
2006-12-15 02:00:00,81.074,81.326,81.059,81.279,743600000.0
2006-12-15 03:00:00,81.304,81.333,81.219,81.233,659600000.0
2006-12-15 04:00:00,81.224,81.24,81.091,81.111,624000000.0
2006-12-15 05:00:00,81.103,81.177,81.03,81.11,563000000.0
2006-12-15 06:00:00,81.117,81.13,81.01,81.085,553400000.0
2006-12-15 07:00:00,81.085,81.085,80.905,80.922,568600000.0
2006-12-15 08:00:00,80.92,81.083,80.884,81.064,653800000.0
2006-12-15 09:00:00,81.064,81.175,81.038,81.137,757200000.0
2006-12-15 10:00:00,81.146,81.305,81.045,81.252,721200000.0
2006-12-15 11:00:00,81.26,81.323,81.123,81.239,803200000.0
2006-12-15 12:00:00,81.245,81.357,81.179,81.208,794800000.0
2006-12-15 13:00:00,81.209,81.316,81.144,81.258,833200000.0
2006-12-15 14:00:00,81.248,81.293,81.15,81.293,1022200000.0
2006-12-15 15:00:00,81.299,81.326,81.026,81.212,1534200000.0
2006-12-15 16:00:00,81.222,81.374,81.188,81.28,2116800000.0
2006-12-15 17:00:00,81.274,81.343,81.045,81.169,2152000000.0
2006-12-15 18:00:00,81.152,81.384,81.121,81.351,1972400000.0
2006-12-15 19:00:00,81.346,81.415,81.299,81.344,958400000.0
2006-12-15 20:00:00,81.339,81.579,81.29,81.432,741400000.0
2006-12-15 21:00:00,81.436,81.436,81.28,81.39,683200000.0
2006-12-15 22:00:00,81.401,81.457,81.31,81.355,797800000.0
2006-12-15 23:00:00,81.362,81.476,81.337,81.476,739400000.0
2006-12-18 00:00:00,81.471,81.471,81.149,81.193,611600000.0
2006-12-18 01:00:00,81.181,81.302,81.143,81.29,699400000.0
2006-12-18 02:00:00,81.285,81.408,81.243,81.276,591800000.0
2006-12-18 03:00:00,81.288,81.441,81.209,81.441,557800000.0
2006-12-18 04:00:00,81.446,81.499,81.359,81.445,539600000.0
2006-12-18 05:00:00,81.433,81.505,81.385,81.476,612800000.0
2006-12-18 06:00:00,81.485,81.521,81.389,81.49,671200000.0
2006-12-18 07:00:00,81.504,81.543,81.416,81.491,743600000.0
2006-12-18 08:00:00,81.5,81.54,81.411,81.501,639800000.0
2006-12-18 09:00:00,81.503,81.553,81.322,81.436,729600000.0
2006-12-18 10:00:00,81.443,81.45,81.247,81.354,729600000.0
2006-12-18 11:00:00,81.36,81.377,81.237,81.306,713000000.0
2006-12-18 12:00:00,81.314,81.344,81.13,81.325,745200000.0
2006-12-18 13:00:00,81.321,81.369,81.183,81.256,895200000.0
2006-12-18 14:00:00,81.283,81.286,81.183,81.216,1167200000.0
2006-12-18 15:00:00,81.209,81.42,81.184,81.394,1628200000.0
2006-12-18 16:00:00,81.38,81.457,81.357,81.44,2002600000.0
2006-12-18 17:00:00,81.441,81.523,81.364,81.422,2135800000.0
2006-12-18 18:00:00,81.416,81.487,81.359,81.449,1801200000.0
2006-12-18 19:00:00,81.449,81.507,81.437,81.476,833800000.0
2006-12-18 20:00:00,81.465,81.517,81.358,81.517,761800000.0
2006-12-18 21:00:00,81.517,81.591,81.4,81.584,585000000.0
2006-12-18 22:00:00,81.592,81.608,81.446,81.498,689400000.0
2006-12-18 23:00:00,81.48,81.541,81.405,81.507,700200000.0
2006-12-19 00:00:00,81.513,81.563,81.473,81.518,701600000.0
2006-12-19 01:00:00,81.528,81.572,81.485,81.552,766400000.0
2006-12-19 02:00:00,81.568,81.585,81.418,81.512,687200000.0
2006-12-19 03:00:00,81.533,81.556,81.301,81.353,676600000.0
2006-12-19 04:00:00,81.352,81.399,81.241,81.392,560600000.0
2006-12-19 05:00:00,81.38,81.486,81.339,81.415,607000000.0
2006-12-19 06:00:00,81.425,81.443,81.332,81.407,684000000.0
2006-12-19 07:00:00,81.399,81.423,81.364,81.412,553800000.0
2006-12-19 08:00:00,81.402,81.659,81.37,81.58,667000000.0
2006-12-19 09:00:00,81.579,81.796,81.478,81.777,772800000.0
2006-12-19 10:00:00,81.786,81.885,81.701,81.818,763400000.0
2006-12-19 11:00:00,81.817,81.877,81.697,81.745,759800000.0
2006-12-19 12:00:00,81.748,81.814,81.646,81.79,701800000.0
2006-12-19 13:00:00,81.797,81.824,81.688,81.78,944600000.0
2006-12-19 14:00:00,81.778,81.915,81.762,81.887,1178800000.0
2006-12-19 15:00:00,81.882,81.921,81.713,81.853,1657200000.0
2006-12-19 16:00:00,81.85,81.921,81.811,81.894,2065000000.0
2006-12-19 17:00:00,81.892,81.958,81.869,81.918,2070400000.0
2006-12-19 18:00:00,81.918,81.949,81.841,81.885,1978800000.0
2006-12-19 19:00:00,81.887,81.95,81.851,81.886,965800000.0
2006-12-19 20:00:00,81.883,81.944,81.839,81.928,803000000.0
2006-12-19 21:00:00,81.93,81.936,81.84,81.868,675600000.0
2006-12-19 22:00:00,81.885,81.961,81.872,81.925,719200000.0
2006-12-19 23:00:00,81.934,82.228,81.858,82.181,734200000.0
2006-12-20 00:00:00,82.185,82.341,82.169,82.269,761400000.0
2006-12-20 01:00:00,82.268,82.309,82.199,82.217,753800000.0
2006-12-20 02:00:00,82.227,82.38,82.134,82.303,701800000.0
2006-12-20 03:00:00,82.295,82.386,82.19,82.354,724600000.0
2006-12-20 04:00:00,82.329,82.411,82.281,82.344,563000000.0
2006-12-20 05:00:00,82.332,82.455,82.237,82.438,675600000.0
2006-12-20 06:00:00,82.447,82.464,82.321,82.461,671800000.0
2006-12-20 07:00:00,82.473,82.501,82.418,82.438,709200000.0
2006-12-20 08:00:00,82.445,82.478,82.355,82.397,709200000.0
2006-12-20 09:00:00,82.394,82.419,82.299,82.396,780000000.0
2006-12-20 10:00:00,82.398,82.469,82.328,82.411,705600000.0
2006-12-20 11:00:00,82.431,82.496,82.239,82.334,774000000.0
2006-12-20 12:00:00,82.345,82.389,82.237,82.28,761400000.0
2006-12-20 13:00:00,82.292,82.379,82.244,82.379,921600000.0
2006-12-20 14:00:00,82.39,82.446,82.348,82.402,1171000000.0
2006-12-20 15:00:00,82.394,82.469,82.305,82.413,1591400000.0
2006-12-20 16:00:00,82.399,82.495,82.284,82.461,1838000000.0
2006-12-20 17:00:00,82.464,82.56,82.296,82.528,2055600000.0
2006-12-20 18:00:00,82.519,82.525,82.21,82.277,1852800000.0
2006-12-20 19:00:00,82.276,82.447,82.249,82.447,889000000.0
2006-12-20 20:00:00,82.456,82.547,82.412,82.462,824200000.0
2006-12-20 21:00:00,82.465,82.535,82.342,82.483,690800000.0
2006-12-20 22:00:00,82.493,82.505,82.269,82.471,707800000.0
2006-12-20 23:00:00,82.479,82.625,82.153,82.259,785000000.0
2006-12-21 00:00:00,82.227,82.229,81.982,82.165,723400000.0
2006-12-21 01:00:00,82.145,82.323,82.145,82.281,770400000.0
2006-12-21 02:00:00,82.272,82.284,81.98,82.132,714000000.0
2006-12-21 03:00:00,82.158,82.326,82.045,82.286,682000000.0
2006-12-21 04:00:00,82.309,82.351,82.165,82.264,653600000.0
2006-12-21 05:00:00,82.249,82.297,82.191,82.266,628000000.0
2006-12-21 06:00:00,82.276,82.339,82.204,82.321,555200000.0
2006-12-21 07:00:00,82.323,82.327,82.271,82.296,517600000.0
2006-12-21 08:00:00,82.305,82.492,82.189,82.229,717400000.0
2006-12-21 09:00:00,82.234,82.28,81.953,82.238,793800000.0
2006-12-21 10:00:00,82.241,82.368,82.206,82.303,736600000.0
2006-12-21 11:00:00,82.279,82.326,82.097,82.136,783600000.0
2006-12-21 12:00:00,82.156,82.199,81.925,82.089,809400000.0
2006-12-21 13:00:00,82.108,82.165,82.033,82.158,954600000.0
2006-12-21 14:00:00,82.148,82.254,82.119,82.246,1159200000.0
2006-12-21 15:00:00,82.254,82.34,82.07,82.208,1682600000.0
2006-12-21 16:00:00,82.2,82.213,82.111,82.133,2023400000.0
2006-12-21 17:00:00,82.125,82.269,82.067,82.234,2035400000.0
2006-12-21 18:00:00,82.235,82.37,82.204,82.32,1908600000.0
2006-12-21 19:00:00,82.289,82.339,82.22,82.271,857800000.0
2006-12-21 20:00:00,82.265,82.324,82.205,82.297,824800000.0
2006-12-21 21:00:00,82.295,82.366,82.194,82.329,701400000.0
2006-12-21 22:00:00,82.322,82.386,82.246,82.361,747000000.0
2006-12-21 23:00:00,82.367,82.407,82.261,82.385,724200000.0
2006-12-22 00:00:00,82.389,82.417,82.332,82.393,678600000.0
2006-12-22 01:00:00,82.383,82.477,82.346,82.433,672600000.0
2006-12-22 02:00:00,82.433,82.524,82.364,82.511,704200000.0
2006-12-22 03:00:00,82.505,82.567,82.437,82.501,631000000.0
2006-12-22 04:00:00,82.504,82.512,82.355,82.456,597800000.0
2006-12-22 05:00:00,82.457,82.507,82.295,82.367,604600000.0
2006-12-22 06:00:00,82.387,82.494,82.302,82.49,684000000.0
2006-12-22 07:00:00,82.495,82.599,82.492,82.57,644200000.0
2006-12-22 08:00:00,82.57,82.606,82.483,82.515,671200000.0
2006-12-22 09:00:00,82.516,82.597,82.465,82.564,676600000.0
2006-12-22 10:00:00,82.561,82.894,82.499,82.765,749400000.0
2006-12-22 11:00:00,82.769,82.802,82.64,82.766,804400000.0
2006-12-22 12:00:00,82.774,82.845,82.705,82.785,693600000.0
2006-12-22 13:00:00,82.792,82.836,82.705,82.79,859000000.0
2006-12-22 14:00:00,82.785,82.873,82.702,82.761,1121800000.0
2006-12-22 15:00:00,82.753,82.957,82.547,82.924,1541600000.0
2006-12-22 16:00:00,82.919,82.947,82.792,82.82,2018000000.0
2006-12-22 17:00:00,82.838,83.11,82.838,83.11,2122600000.0
2006-12-22 18:00:00,83.155,83.166,83.056,83.096,1842400000.0
2006-12-22 19:00:00,83.098,83.261,83.098,83.234,970600000.0
2006-12-22 20:00:00,83.185,83.214,83.093,83.129,754400000.0
2006-12-22 21:00:00,83.123,83.188,83.071,83.177,656200000.0
2006-12-22 22:00:00,83.183,83.207,83.106,83.135,713400000.0
2006-12-22 23:00:00,83.137,83.234,83.023,83.162,703200000.0
2006-12-26 10:00:00,83.194,83.415,83.194,83.374,531000000.0
2006-12-26 11:00:00,83.375,83.418,83.321,83.364,686000000.0
2006-12-26 12:00:00,83.368,83.389,83.288,83.375,550400000.0
2006-12-26 13:00:00,83.385,83.468,83.273,83.406,751800000.0
2006-12-26 14:00:00,83.394,83.457,83.309,83.322,1012600000.0
2006-12-26 15:00:00,83.33,83.419,83.267,83.36,1482400000.0
2006-12-26 16:00:00,83.36,83.415,83.193,83.238,1988400000.0
2006-12-26 17:00:00,83.24,83.368,83.192,83.197,1926600000.0
2006-12-26 18:00:00,83.191,83.247,83.129,83.232,1393800000.0
2006-12-26 19:00:00,83.227,83.403,83.226,83.373,856000000.0
2006-12-26 20:00:00,83.39,83.439,83.288,83.372,781400000.0
2006-12-26 21:00:00,83.371,83.473,83.328,83.444,664800000.0
2006-12-26 22:00:00,83.447,83.494,83.339,83.395,764000000.0
2006-12-26 23:00:00,83.401,83.426,83.238,83.302,740400000.0
2006-12-27 00:00:00,83.303,83.361,83.258,83.356,550200000.0
2006-12-27 01:00:00,83.357,83.391,83.306,83.351,685800000.0
2006-12-27 02:00:00,83.366,83.464,83.25,83.331,670000000.0
2006-12-27 03:00:00,83.314,83.331,83.105,83.131,693600000.0
2006-12-27 04:00:00,83.119,83.205,83.064,83.18,696400000.0
2006-12-27 05:00:00,83.159,83.283,83.131,83.209,646600000.0
2006-12-27 06:00:00,83.22,83.269,83.125,83.201,643600000.0
2006-12-27 07:00:00,83.199,83.324,83.191,83.324,717200000.0
2006-12-27 08:00:00,83.317,83.326,83.138,83.2,706800000.0
2006-12-27 09:00:00,83.197,83.287,83.001,83.122,784400000.0
2006-12-27 10:00:00,83.133,83.311,83.12,83.293,704800000.0
2006-12-27 11:00:00,83.304,83.411,83.249,83.316,732400000.0
2006-12-27 12:00:00,83.324,83.458,83.245,83.335,743400000.0
2006-12-27 13:00:00,83.34,83.391,83.193,83.343,901800000.0
2006-12-27 14:00:00,83.344,83.389,83.22,83.247,1117400000.0
2006-12-27 15:00:00,83.249,83.295,83.124,83.136,1588000000.0
2006-12-27 16:00:00,83.141,83.166,82.933,83.117,2106000000.0
2006-12-27 17:00:00,83.157,83.381,83.144,83.364,2094000000.0
2006-12-27 18:00:00,83.345,83.398,83.303,83.37,1677400000.0
2006-12-27 19:00:00,83.364,83.386,83.304,83.309,831600000.0
2006-12-27 20:00:00,83.313,83.398,83.266,83.386,532000000.0
2006-12-27 21:00:00,83.389,83.41,83.303,83.338,622400000.0
2006-12-27 22:00:00,83.357,83.385,83.319,83.356,694800000.0
2006-12-27 23:00:00,83.361,83.424,83.303,83.424,750000000.0
2006-12-28 00:00:00,83.405,83.405,83.213,83.223,720200000.0
2006-12-28 01:00:00,83.229,83.367,83.147,83.183,807600000.0
2006-12-28 02:00:00,83.186,83.345,83.15,83.337,710200000.0
2006-12-28 03:00:00,83.319,83.338,83.204,83.311,615200000.0
2006-12-28 04:00:00,83.312,83.374,83.228,83.361,631400000.0
2006-12-28 05:00:00,83.349,83.42,83.308,83.404,614600000.0
2006-12-28 06:00:00,83.412,83.417,83.315,83.332,614000000.0
2006-12-28 07:00:00,83.331,83.35,83.281,83.292,662600000.0
2006-12-28 08:00:00,83.3,83.333,83.155,83.26,715800000.0
2006-12-28 09:00:00,83.272,83.326,83.169,83.291,701000000.0
2006-12-28 10:00:00,83.28,83.411,83.234,83.379,692000000.0
2006-12-28 11:00:00,83.378,83.457,83.313,83.448,750000000.0
2006-12-28 12:00:00,83.453,83.506,83.381,83.449,719400000.0
2006-12-28 13:00:00,83.45,83.511,83.305,83.426,861600000.0
2006-12-28 14:00:00,83.428,83.602,83.326,83.552,1248800000.0
2006-12-28 15:00:00,83.549,83.776,83.459,83.488,1659200000.0
2006-12-28 16:00:00,83.484,83.721,83.467,83.713,1928800000.0
2006-12-28 17:00:00,83.756,83.787,83.57,83.729,2143400000.0
2006-12-28 18:00:00,83.731,83.946,83.717,83.88,1786400000.0
2006-12-28 19:00:00,83.864,83.865,83.785,83.814,842000000.0
2006-12-28 20:00:00,83.832,83.845,83.753,83.823,655400000.0
2006-12-28 21:00:00,83.823,83.836,83.689,83.827,696200000.0
2006-12-28 22:00:00,83.849,83.849,83.687,83.771,647600000.0
2006-12-28 23:00:00,83.778,83.88,83.715,83.874,576800000.0
2006-12-29 00:00:00,83.883,83.928,83.772,83.856,610600000.0
2006-12-29 01:00:00,83.846,83.865,83.779,83.817,696800000.0
2006-12-29 02:00:00,83.811,83.863,83.67,83.835,727400000.0
2006-12-29 03:00:00,83.818,83.972,83.728,83.951,690000000.0
2006-12-29 04:00:00,83.956,83.991,83.887,83.964,559800000.0
2006-12-29 05:00:00,83.956,84.013,83.946,83.969,544000000.0
2006-12-29 06:00:00,83.978,83.978,83.821,83.862,528400000.0
2006-12-29 07:00:00,83.862,83.901,83.776,83.821,606800000.0
2006-12-29 08:00:00,83.826,83.923,83.781,83.853,689400000.0
2006-12-29 09:00:00,83.854,83.932,83.723,83.927,741400000.0
2006-12-29 10:00:00,83.943,84.049,83.726,83.853,736600000.0
2006-12-29 11:00:00,83.867,84.027,83.845,83.888,751600000.0
2006-12-29 12:00:00,83.889,83.892,83.527,83.663,728200000.0
2006-12-29 13:00:00,83.656,83.681,83.394,83.539,897600000.0
2006-12-29 14:00:00,83.527,83.798,83.513,83.769,1122800000.0
2006-12-29 15:00:00,83.776,83.787,83.662,83.675,1345600000.0
2006-12-29 16:00:00,83.671,83.848,83.671,83.8,2061400000.0
2006-12-29 17:00:00,83.808,83.927,83.648,83.927,2136200000.0
2006-12-29 18:00:00,84.01,84.082,83.762,83.798,1855000000.0
2006-12-29 19:00:00,83.797,83.829,83.702,83.718,779000000.0
2006-12-29 20:00:00,83.719,83.776,83.686,83.719,756000000.0
2006-12-29 21:00:00,83.718,84.065,83.653,83.957,736800000.0
2006-12-29 22:00:00,83.956,84.006,83.748,83.79,637000000.0
2006-12-29 23:00:00,83.755,83.881,83.706,83.862,761600000.0
2007-01-02 09:00:00,83.831,84.056,83.588,83.96,78400000.0
2007-01-02 10:00:00,83.942,84.086,83.877,83.986,717200000.0
2007-01-02 11:00:00,83.987,84.162,83.944,83.989,695800000.0
2007-01-02 12:00:00,83.991,84.052,83.881,83.9,769400000.0
2007-01-02 13:00:00,83.907,84.008,83.862,84.004,946400000.0
2007-01-02 14:00:00,84.004,84.143,83.986,84.063,1165200000.0
2007-01-02 15:00:00,84.069,84.113,83.938,84.011,1647600000.0
2007-01-02 16:00:00,84.006,84.04,83.876,83.98,1946800000.0
2007-01-02 17:00:00,83.966,84.063,83.965,84.05,2010400000.0
2007-01-02 18:00:00,84.036,84.14,84.012,84.137,1810000000.0
2007-01-02 19:00:00,84.136,84.145,84.045,84.129,804200000.0
2007-01-02 20:00:00,84.131,84.137,83.953,84.017,733200000.0
2007-01-02 21:00:00,84.02,84.051,83.919,84.039,655800000.0
2007-01-02 22:00:00,84.044,84.072,83.952,84.04,713400000.0
2007-01-02 23:00:00,84.039,84.042,83.852,83.956,708800000.0
2007-01-03 00:00:00,83.967,83.976,83.887,83.936,655600000.0
2007-01-03 01:00:00,83.933,83.962,83.875,83.899,689200000.0
2007-01-03 02:00:00,83.914,84.036,83.839,83.995,655400000.0
2007-01-03 03:00:00,83.995,84.129,83.889,84.094,569800000.0
2007-01-03 04:00:00,84.09,84.153,84.02,84.146,564400000.0
2007-01-03 05:00:00,84.146,84.192,84.028,84.116,686600000.0
2007-01-03 06:00:00,84.143,84.154,84.018,84.046,673400000.0
2007-01-03 07:00:00,84.072,84.074,83.958,84.003,636400000.0
2007-01-03 08:00:00,84.005,84.101,83.969,84.001,659600000.0
2007-01-03 09:00:00,84.013,84.17,83.951,84.049,771600000.0
2007-01-03 10:00:00,84.059,84.184,84.009,84.148,702000000.0
2007-01-03 11:00:00,84.156,84.24,84.137,84.196,753600000.0
2007-01-03 12:00:00,84.204,84.313,84.021,84.021,799600000.0
2007-01-03 13:00:00,84.021,84.068,83.872,83.995,894000000.0
2007-01-03 14:00:00,83.994,84.106,83.956,84.074,1149800000.0
2007-01-03 15:00:00,84.07,84.219,83.92,84.177,1624200000.0
2007-01-03 16:00:00,84.179,84.263,84.097,84.187,2076000000.0
2007-01-03 17:00:00,84.208,84.323,84.168,84.3,2145400000.0
2007-01-03 18:00:00,84.299,84.371,84.23,84.286,1884800000.0
2007-01-03 19:00:00,84.285,84.481,84.212,84.395,995200000.0
2007-01-03 20:00:00,84.398,84.651,84.33,84.563,819000000.0
2007-01-03 21:00:00,84.56,84.578,84.374,84.378,756600000.0
2007-01-03 22:00:00,84.389,84.389,84.202,84.266,691400000.0
2007-01-03 23:00:00,84.272,84.323,84.159,84.261,706200000.0
2007-01-04 00:00:00,84.224,84.43,84.21,84.417,676600000.0
2007-01-04 01:00:00,84.409,84.431,84.224,84.229,744600000.0
2007-01-04 02:00:00,84.248,84.248,84.004,84.054,713800000.0
2007-01-04 03:00:00,84.069,84.196,83.978,84.179,678600000.0
2007-01-04 04:00:00,84.184,84.293,84.104,84.249,578800000.0
2007-01-04 05:00:00,84.243,84.306,84.077,84.17,589600000.0
2007-01-04 06:00:00,84.189,84.209,84.081,84.177,653200000.0
2007-01-04 07:00:00,84.18,84.226,83.983,84.002,733000000.0
2007-01-04 08:00:00,83.971,84.027,83.77,83.964,714800000.0
2007-01-04 09:00:00,83.972,84.089,83.822,83.915,738600000.0
2007-01-04 10:00:00,83.92,83.931,83.58,83.659,755800000.0
2007-01-04 11:00:00,83.669,83.688,83.18,83.25,781400000.0
2007-01-04 12:00:00,83.261,83.324,83.178,83.263,771000000.0
2007-01-04 13:00:00,83.263,83.356,83.225,83.268,941200000.0
2007-01-04 14:00:00,83.258,83.291,83.07,83.123,1169400000.0
2007-01-04 15:00:00,83.12,83.357,83.086,83.285,1656000000.0
2007-01-04 16:00:00,83.274,83.357,83.191,83.281,2130200000.0
2007-01-04 17:00:00,83.296,83.319,83.136,83.149,2152000000.0
2007-01-04 18:00:00,83.159,83.238,83.13,83.226,1763400000.0
2007-01-04 19:00:00,83.219,83.317,83.212,83.298,937600000.0
2007-01-04 20:00:00,83.29,83.365,83.216,83.235,762400000.0
2007-01-04 21:00:00,83.244,83.277,82.921,83.018,749000000.0
2007-01-04 22:00:00,83.019,83.026,82.893,82.991,678200000.0
2007-01-04 23:00:00,82.996,83.092,82.917,83.077,692200000.0
2007-01-05 00:00:00,83.069,83.095,82.924,83.007,758200000.0
2007-01-05 01:00:00,83.003,83.048,82.505,82.612,780000000.0
2007-01-05 02:00:00,82.614,82.678,81.986,82.008,746800000.0
2007-01-05 03:00:00,82.007,82.202,81.894,82.072,762200000.0
2007-01-05 04:00:00,82.075,82.127,81.95,82.057,684600000.0
2007-01-05 05:00:00,82.044,82.066,81.707,81.772,757200000.0
2007-01-05 06:00:00,81.776,81.787,81.493,81.614,787800000.0
2007-01-05 07:00:00,81.612,81.921,81.604,81.921,710400000.0
2007-01-05 08:00:00,81.926,82.038,81.754,81.97,756600000.0
2007-01-05 09:00:00,81.963,82.274,81.892,82.249,768800000.0
2007-01-05 10:00:00,82.253,82.318,81.675,81.804,755600000.0
2007-01-05 11:00:00,81.809,82.077,81.714,82.068,789600000.0
2007-01-05 12:00:00,82.073,82.243,81.93,81.941,797600000.0
2007-01-05 13:00:00,81.936,82.043,81.791,81.853,988400000.0
2007-01-05 14:00:00,81.866,81.935,81.783,81.82,1253200000.0
2007-01-05 15:00:00,81.821,81.934,81.438,81.795,1625400000.0
2007-01-05 16:00:00,81.804,82.116,81.733,81.733,2134400000.0
2007-01-05 17:00:00,81.743,81.776,81.612,81.677,2140200000.0
2007-01-05 18:00:00,81.675,81.691,81.408,81.569,1911000000.0
2007-01-05 19:00:00,81.577,81.627,81.428,81.433,923200000.0
2007-01-05 20:00:00,81.436,81.583,81.365,81.536,802600000.0
2007-01-05 21:00:00,81.528,81.528,81.328,81.459,701800000.0
2007-01-05 22:00:00,81.436,81.568,81.417,81.566,666600000.0
2007-01-05 23:00:00,81.565,81.57,81.272,81.437,737600000.0
2007-01-08 00:00:00,81.466,81.652,81.466,81.651,361800000.0
2007-01-08 01:00:00,81.668,81.677,81.366,81.366,680200000.0
2007-01-08 02:00:00,81.379,81.386,81.027,81.078,745800000.0
2007-01-08 03:00:00,81.094,81.186,81.032,81.064,721800000.0
2007-01-08 04:00:00,81.065,81.143,81.029,81.12,475200000.0
2007-01-08 05:00:00,81.115,81.163,81.054,81.143,586400000.0
2007-01-08 06:00:00,81.136,81.23,81.068,81.152,613600000.0
2007-01-08 07:00:00,81.153,81.194,81.095,81.11,623800000.0
2007-01-08 08:00:00,81.115,81.165,81.014,81.089,719600000.0
2007-01-08 09:00:00,81.087,81.135,80.96,81.037,781000000.0
2007-01-08 10:00:00,81.016,81.213,80.971,81.155,758800000.0
2007-01-08 11:00:00,81.163,81.203,80.959,81.008,791400000.0
2007-01-08 12:00:00,81.028,81.131,80.999,81.088,784600000.0
2007-01-08 13:00:00,81.116,81.416,81.046,81.133,980800000.0
2007-01-08 14:00:00,81.129,81.41,81.129,81.362,1228800000.0
2007-01-08 15:00:00,81.366,81.461,81.307,81.396,1650600000.0
2007-01-08 16:00:00,81.39,81.571,81.334,81.532,2080400000.0
2007-01-08 17:00:00,81.533,81.632,81.512,81.58,2100600000.0
2007-01-08 18:00:00,81.57,81.622,81.43,81.489,1941400000.0
2007-01-08 19:00:00,81.487,81.618,81.464,81.597,923600000.0
2007-01-08 20:00:00,81.604,81.721,81.521,81.714,807400000.0
2007-01-08 21:00:00,81.701,81.742,81.599,81.673,758800000.0
2007-01-08 22:00:00,81.662,81.756,81.601,81.718,690000000.0
2007-01-08 23:00:00,81.737,81.838,81.689,81.825,648000000.0
2007-01-09 00:00:00,81.824,81.973,81.769,81.956,681600000.0
2007-01-09 01:00:00,81.964,82.057,81.859,82.019,717000000.0
2007-01-09 02:00:00,82.012,82.285,81.997,82.25,740600000.0
2007-01-09 03:00:00,82.249,82.363,82.188,82.248,681600000.0
2007-01-09 04:00:00,82.248,82.291,82.185,82.289,595400000.0
2007-01-09 05:00:00,82.292,82.398,82.253,82.343,587000000.0
2007-01-09 06:00:00,82.35,82.376,82.253,82.348,612600000.0
2007-01-09 07:00:00,82.351,82.359,82.201,82.245,663800000.0
2007-01-09 08:00:00,82.247,82.349,82.19,82.242,710400000.0
2007-01-09 09:00:00,82.245,82.49,82.169,82.462,793000000.0
2007-01-09 10:00:00,82.474,82.573,82.363,82.562,753200000.0
2007-01-09 11:00:00,82.564,82.656,82.415,82.451,787400000.0
2007-01-09 12:00:00,82.452,82.461,82.24,82.34,797200000.0
2007-01-09 13:00:00,82.337,82.546,82.326,82.509,969000000.0
2007-01-09 14:00:00,82.501,82.513,82.382,82.433,1256600000.0
2007-01-09 15:00:00,82.435,82.616,82.373,82.441,1661800000.0
2007-01-09 16:00:00,82.435,82.594,82.395,82.491,2133800000.0
2007-01-09 17:00:00,82.495,82.639,82.477,82.491,2043800000.0
2007-01-09 18:00:00,82.507,82.633,82.311,82.311,1973800000.0
2007-01-09 19:00:00,82.31,82.366,82.102,82.191,939800000.0
2007-01-09 20:00:00,82.185,82.389,82.129,82.377,787000000.0
2007-01-09 21:00:00,82.385,82.545,82.344,82.513,723000000.0
2007-01-09 22:00:00,82.525,82.606,82.514,82.568,763000000.0
2007-01-09 23:00:00,82.578,82.578,82.47,82.564,708600000.0
2007-01-10 00:00:00,82.563,82.606,82.474,82.553,679600000.0
2007-01-10 01:00:00,82.55,82.608,82.509,82.526,692800000.0
2007-01-10 02:00:00,82.524,82.524,82.284,82.469,742400000.0
2007-01-10 03:00:00,82.466,82.559,82.378,82.54,756200000.0
2007-01-10 04:00:00,82.526,82.536,82.315,82.372,622000000.0
2007-01-10 05:00:00,82.36,82.441,82.253,82.349,670200000.0
2007-01-10 06:00:00,82.339,82.383,82.251,82.295,588000000.0
2007-01-10 07:00:00,82.29,82.322,82.228,82.241,734000000.0
2007-01-10 08:00:00,82.232,82.321,82.173,82.313,729000000.0
2007-01-10 09:00:00,82.327,82.4,82.16,82.323,739400000.0
2007-01-10 10:00:00,82.331,82.396,82.186,82.268,744800000.0
2007-01-10 11:00:00,82.27,82.313,82.074,82.107,776800000.0
2007-01-10 12:00:00,82.116,82.17,81.954,82.162,809400000.0
2007-01-10 13:00:00,82.147,82.189,82.074,82.125,800800000.0
2007-01-10 14:00:00,82.119,82.259,82.096,82.225,1095200000.0
2007-01-10 15:00:00,82.217,82.221,82.016,82.091,1649400000.0
2007-01-10 16:00:00,82.094,82.288,82.053,82.159,2056600000.0
2007-01-10 17:00:00,82.176,82.259,82.131,82.131,2137600000.0
2007-01-10 18:00:00,82.12,82.202,82.074,82.104,1972200000.0
2007-01-10 19:00:00,82.092,82.187,82.055,82.116,936200000.0
2007-01-10 20:00:00,82.115,82.132,81.997,82.116,848000000.0
2007-01-10 21:00:00,82.117,82.162,82.026,82.063,663600000.0
2007-01-10 22:00:00,82.076,82.094,81.994,82.055,618000000.0
2007-01-10 23:00:00,82.065,82.197,82.045,82.161,718600000.0
2007-01-11 00:00:00,82.171,82.195,82.105,82.14,581800000.0
2007-01-11 01:00:00,82.128,82.192,82.09,82.121,743800000.0
2007-01-11 02:00:00,82.133,82.336,82.05,82.312,721400000.0
2007-01-11 03:00:00,82.288,82.307,82.102,82.205,671200000.0
2007-01-11 04:00:00,82.209,82.303,82.108,82.282,606000000.0
2007-01-11 05:00:00,82.291,82.418,82.222,82.349,673200000.0
2007-01-11 06:00:00,82.339,82.443,82.304,82.375,721600000.0
2007-01-11 07:00:00,82.381,82.426,82.328,82.408,638000000.0
2007-01-11 08:00:00,82.41,82.498,82.328,82.498,667400000.0
2007-01-11 09:00:00,82.484,82.544,82.353,82.541,750000000.0
2007-01-11 10:00:00,82.549,82.889,82.52,82.888,715400000.0
2007-01-11 11:00:00,82.913,83.047,82.865,82.932,801200000.0
2007-01-11 12:00:00,82.919,83.032,82.851,82.916,769000000.0
2007-01-11 13:00:00,82.907,83.168,82.902,83.065,980400000.0
2007-01-11 14:00:00,83.075,83.182,82.948,83.12,1267200000.0
2007-01-11 15:00:00,83.137,83.189,82.99,83.054,1613200000.0
2007-01-11 16:00:00,83.044,83.237,82.974,83.225,2060400000.0
2007-01-11 17:00:00,83.23,83.501,83.204,83.365,2130800000.0
2007-01-11 18:00:00,83.348,83.443,83.298,83.411,1842200000.0
2007-01-11 19:00:00,83.415,83.444,83.253,83.274,926800000.0
2007-01-11 20:00:00,83.27,83.435,83.27,83.289,828400000.0
2007-01-11 21:00:00,83.278,83.347,83.173,83.244,748200000.0
2007-01-11 22:00:00,83.255,83.385,83.21,83.284,728000000.0
2007-01-11 23:00:00,83.289,83.304,83.043,83.151,789600000.0
2007-01-12 00:00:00,83.159,83.159,82.902,83.0,683800000.0
2007-01-12 01:00:00,83.014,83.048,82.766,82.824,700600000.0
2007-01-12 02:00:00,82.818,83.07,82.787,83.051,654800000.0
2007-01-12 03:00:00,83.064,83.171,83.0,83.146,717600000.0
2007-01-12 04:00:00,83.133,83.25,83.055,83.237,602400000.0
2007-01-12 05:00:00,83.226,83.289,83.126,83.197,628000000.0
2007-01-12 06:00:00,83.191,83.33,83.152,83.259,665400000.0
2007-01-12 07:00:00,83.246,83.286,83.14,83.275,702000000.0
2007-01-12 08:00:00,83.28,83.335,83.14,83.314,729600000.0
2007-01-12 09:00:00,83.32,83.435,83.125,83.205,784400000.0
2007-01-12 10:00:00,83.206,83.256,83.069,83.19,749200000.0
2007-01-12 11:00:00,83.189,83.274,83.137,83.237,790600000.0
2007-01-12 12:00:00,83.243,83.273,83.094,83.098,772000000.0
2007-01-12 13:00:00,83.095,83.173,83.024,83.146,985800000.0
2007-01-12 14:00:00,83.144,83.198,82.999,83.088,1233600000.0
2007-01-12 15:00:00,83.09,83.162,82.907,83.135,1650000000.0
2007-01-12 16:00:00,83.142,83.362,83.091,83.303,2102600000.0
2007-01-12 17:00:00,83.283,83.302,83.073,83.078,2099200000.0
2007-01-12 18:00:00,83.088,83.25,83.025,83.203,1973200000.0
2007-01-12 19:00:00,83.193,83.214,83.087,83.118,979200000.0
2007-01-12 20:00:00,83.128,83.143,82.994,83.026,740600000.0
2007-01-12 21:00:00,83.031,83.144,82.901,83.132,591200000.0
2007-01-12 22:00:00,83.125,83.172,83.069,83.102,626400000.0
2007-01-12 23:00:00,83.117,83.125,82.918,83.046,723200000.0
2007-01-15 00:00:00,79.491,83.323,79.491,83.311,429000000.0
2007-01-15 01:00:00,83.32,83.353,83.173,83.209,700000000.0
2007-01-15 02:00:00,83.231,83.235,82.935,83.035,755000000.0
2007-01-15 03:00:00,83.031,83.261,82.93,83.227,726000000.0
2007-01-15 04:00:00,83.22,83.254,83.11,83.224,594000000.0
2007-01-15 05:00:00,83.21,83.398,83.197,83.346,649200000.0
2007-01-15 06:00:00,83.357,83.446,83.309,83.402,676400000.0
2007-01-15 07:00:00,83.405,83.442,83.368,83.391,602600000.0
2007-01-15 08:00:00,83.398,83.405,83.296,83.326,679600000.0
2007-01-15 09:00:00,83.333,83.488,83.226,83.434,780400000.0
2007-01-15 10:00:00,83.444,83.581,83.412,83.568,703000000.0
2007-01-15 11:00:00,83.608,83.752,83.537,83.681,743600000.0
2007-01-15 12:00:00,83.7,83.725,83.606,83.683,754600000.0
2007-01-15 13:00:00,83.678,83.7,83.53,83.609,946800000.0
2007-01-15 14:00:00,83.603,83.693,83.588,83.653,1088400000.0
2007-01-15 15:00:00,83.654,83.686,83.511,83.628,1609000000.0
2007-01-15 16:00:00,83.643,83.655,83.543,83.614,1809200000.0
2007-01-15 17:00:00,83.617,83.657,83.513,83.602,1959600000.0
2007-01-15 18:00:00,83.58,83.641,83.523,83.632,1720600000.0
2007-01-15 19:00:00,83.633,83.648,83.473,83.564,927000000.0
2007-01-15 20:00:00,83.573,83.592,83.513,83.563,782200000.0
2007-01-15 21:00:00,83.571,83.582,83.475,83.55,601600000.0
2007-01-15 22:00:00,83.546,83.591,83.445,83.494,549800000.0
2007-01-15 23:00:00,83.604,83.862,83.598,83.828,771200000.0
2007-01-16 00:00:00,83.837,83.858,83.738,83.846,651400000.0
2007-01-16 01:00:00,83.843,83.891,83.788,83.823,668000000.0
2007-01-16 02:00:00,83.823,83.836,83.611,83.718,696200000.0
2007-01-16 03:00:00,83.731,83.826,83.641,83.813,725200000.0
2007-01-16 04:00:00,83.822,83.829,83.65,83.732,574600000.0
2007-01-16 05:00:00,83.721,83.767,83.644,83.743,633200000.0
2007-01-16 06:00:00,83.752,83.819,83.652,83.763,592800000.0
2007-01-16 07:00:00,83.754,83.773,83.676,83.739,704000000.0
2007-01-16 08:00:00,83.731,83.769,83.614,83.646,747600000.0
2007-01-16 09:00:00,83.658,83.824,83.601,83.759,747400000.0
2007-01-16 10:00:00,83.762,83.903,83.68,83.753,707600000.0
2007-01-16 11:00:00,83.752,83.852,83.616,83.827,754400000.0
2007-01-16 12:00:00,83.804,83.853,83.605,83.738,692800000.0
2007-01-16 13:00:00,83.751,83.8,83.675,83.8,819600000.0
2007-01-16 14:00:00,83.8,83.927,83.775,83.91,1234600000.0
2007-01-16 15:00:00,83.924,84.1,83.896,84.043,1676800000.0
2007-01-16 16:00:00,84.054,84.054,83.864,83.893,2100000000.0
2007-01-16 17:00:00,83.882,83.959,83.86,83.928,2091800000.0
2007-01-16 18:00:00,83.926,83.928,83.7,83.773,1878600000.0
2007-01-16 19:00:00,83.775,83.873,83.687,83.818,921000000.0
2007-01-16 20:00:00,83.822,83.874,83.792,83.861,764800000.0
2007-01-16 21:00:00,83.865,83.939,83.811,83.876,623600000.0
2007-01-16 22:00:00,83.872,83.949,83.865,83.897,704400000.0
2007-01-16 23:00:00,83.907,83.943,83.23,83.438,681800000.0
2007-01-17 00:00:00,83.434,83.446,83.106,83.179,779000000.0
2007-01-17 01:00:00,83.183,83.38,83.133,83.282,779000000.0
2007-01-17 02:00:00,83.281,83.505,83.237,83.504,701800000.0
2007-01-17 03:00:00,83.522,83.579,83.39,83.39,670400000.0
2007-01-17 04:00:00,83.391,83.566,83.381,83.541,510200000.0
2007-01-17 05:00:00,83.518,83.555,83.381,83.47,623600000.0
2007-01-17 06:00:00,83.482,83.507,83.385,83.402,721800000.0
2007-01-17 07:00:00,83.422,83.451,83.327,83.359,732000000.0
2007-01-17 08:00:00,83.371,83.382,83.256,83.331,647400000.0
2007-01-17 09:00:00,83.337,83.4,83.168,83.251,782800000.0
2007-01-17 10:00:00,83.269,83.275,83.093,83.217,740800000.0
2007-01-17 11:00:00,83.226,83.313,83.172,83.234,778600000.0
2007-01-17 12:00:00,83.232,83.418,83.145,83.332,778600000.0
2007-01-17 13:00:00,83.32,83.341,83.159,83.286,960000000.0
2007-01-17 14:00:00,83.283,83.356,83.202,83.312,1141800000.0
2007-01-17 15:00:00,83.314,83.345,83.188,83.244,1665200000.0
2007-01-17 16:00:00,83.226,83.344,83.213,83.299,2105600000.0
2007-01-17 17:00:00,83.307,83.409,83.302,83.323,2111200000.0
2007-01-17 18:00:00,83.309,83.4,83.202,83.242,1822400000.0
2007-01-17 19:00:00,83.254,83.505,83.254,83.487,917000000.0
2007-01-17 20:00:00,83.496,83.569,83.404,83.443,806800000.0
2007-01-17 21:00:00,83.433,83.481,83.296,83.376,686400000.0
2007-01-17 22:00:00,83.383,83.443,83.327,83.439,743800000.0
2007-01-17 23:00:00,83.45,83.561,83.39,83.524,762000000.0
2007-01-18 00:00:00,83.505,83.58,83.463,83.527,719200000.0
2007-01-18 01:00:00,83.526,83.565,83.463,83.494,634600000.0
2007-01-18 02:00:00,83.499,83.516,83.385,83.482,648800000.0
2007-01-18 03:00:00,83.467,83.589,83.377,83.539,736600000.0
2007-01-18 04:00:00,83.541,83.599,83.432,83.59,705200000.0
2007-01-18 05:00:00,83.579,83.778,83.527,83.77,759200000.0
2007-01-18 06:00:00,83.761,83.829,83.65,83.737,728400000.0
2007-01-18 07:00:00,83.738,83.764,83.659,83.701,673200000.0
2007-01-18 08:00:00,83.686,83.98,83.642,83.979,711200000.0
2007-01-18 09:00:00,83.986,84.309,83.929,84.219,782200000.0
2007-01-18 10:00:00,84.22,84.361,84.158,84.338,756200000.0
2007-01-18 11:00:00,84.353,84.424,84.17,84.248,805200000.0
2007-01-18 12:00:00,84.25,84.304,84.102,84.207,780400000.0
2007-01-18 13:00:00,84.209,84.299,84.19,84.286,990000000.0
2007-01-18 14:00:00,84.277,84.295,84.138,84.154,1236800000.0
2007-01-18 15:00:00,84.15,84.241,84.009,84.212,1655800000.0
2007-01-18 16:00:00,84.189,84.26,84.111,84.228,2135200000.0
2007-01-18 17:00:00,84.237,84.342,84.188,84.276,2138400000.0
2007-01-18 18:00:00,84.257,84.266,84.147,84.194,1863800000.0
2007-01-18 19:00:00,84.194,84.235,84.143,84.192,882400000.0
2007-01-18 20:00:00,84.153,84.219,84.103,84.203,726800000.0
2007-01-18 21:00:00,84.197,84.303,84.085,84.277,682000000.0
2007-01-18 22:00:00,84.296,84.388,84.225,84.342,770000000.0
2007-01-18 23:00:00,84.342,84.371,84.101,84.23,736000000.0
2007-01-19 00:00:00,84.225,84.233,84.141,84.179,716400000.0
2007-01-19 01:00:00,84.174,84.291,84.174,84.25,648800000.0
2007-01-19 02:00:00,84.246,84.33,84.064,84.171,715600000.0
2007-01-19 03:00:00,84.19,84.216,84.095,84.199,675800000.0
2007-01-19 04:00:00,84.208,84.272,84.149,84.257,669800000.0
2007-01-19 05:00:00,84.256,84.293,84.141,84.219,618000000.0
2007-01-19 06:00:00,84.244,84.256,84.108,84.204,676400000.0
2007-01-19 07:00:00,84.195,84.307,84.188,84.283,707000000.0
2007-01-19 08:00:00,84.288,84.389,84.238,84.365,770200000.0
2007-01-19 09:00:00,84.379,84.387,84.128,84.201,769000000.0
2007-01-19 10:00:00,84.197,84.256,84.128,84.233,741000000.0
2007-01-19 11:00:00,84.243,84.361,84.136,84.305,747400000.0
2007-01-19 12:00:00,84.318,84.32,84.136,84.169,730600000.0
2007-01-19 13:00:00,84.181,84.28,84.11,84.263,844400000.0
2007-01-19 14:00:00,84.251,84.292,84.188,84.261,979200000.0
2007-01-19 15:00:00,84.269,84.391,84.207,84.351,1635600000.0
2007-01-19 16:00:00,84.355,84.38,84.188,84.251,1987800000.0
2007-01-19 17:00:00,84.255,84.361,84.193,84.234,2121800000.0
2007-01-19 18:00:00,84.235,84.295,84.185,84.249,1874600000.0
2007-01-19 19:00:00,84.26,84.388,84.26,84.341,798400000.0
2007-01-19 20:00:00,84.345,84.379,84.248,84.289,713200000.0
2007-01-19 21:00:00,84.289,84.31,84.188,84.247,464800000.0
2007-01-19 22:00:00,84.257,84.319,84.21,84.269,711600000.0
2007-01-19 23:00:00,84.274,84.334,84.182,84.292,646600000.0
2007-01-22 00:00:00,84.258,84.276,84.128,84.204,198800000.0
2007-01-22 01:00:00,84.205,84.246,84.107,84.211,735400000.0
2007-01-22 02:00:00,84.209,84.382,84.176,84.336,701600000.0
2007-01-22 03:00:00,84.325,84.362,84.257,84.301,662200000.0
2007-01-22 04:00:00,84.3,84.35,84.202,84.328,510600000.0
2007-01-22 05:00:00,84.323,84.351,84.229,84.333,536400000.0
2007-01-22 06:00:00,84.353,84.391,84.234,84.311,612200000.0
2007-01-22 07:00:00,84.32,84.378,84.303,84.337,490200000.0
2007-01-22 08:00:00,84.346,84.384,84.272,84.328,738800000.0
2007-01-22 09:00:00,84.344,84.431,84.281,84.384,772400000.0
2007-01-22 10:00:00,84.388,84.479,84.306,84.408,718200000.0
2007-01-22 11:00:00,84.42,84.56,84.334,84.542,704800000.0
2007-01-22 12:00:00,84.548,84.649,84.478,84.581,795600000.0
2007-01-22 13:00:00,84.583,84.74,84.537,84.736,870000000.0
2007-01-22 14:00:00,84.732,84.908,84.724,84.9,1266200000.0
2007-01-22 15:00:00,84.907,85.056,84.846,84.983,1683400000.0
2007-01-22 16:00:00,84.98,85.026,84.924,84.963,2134200000.0
2007-01-22 17:00:00,84.971,85.125,84.913,85.122,2102400000.0
2007-01-22 18:00:00,85.112,85.126,84.947,84.957,1924400000.0
2007-01-22 19:00:00,84.953,84.977,84.863,84.905,863800000.0
2007-01-22 20:00:00,84.904,84.942,84.795,84.895,734000000.0
2007-01-22 21:00:00,84.9,84.957,84.821,84.883,677400000.0
2007-01-22 22:00:00,84.896,84.958,84.771,84.907,686400000.0
2007-01-22 23:00:00,84.915,85.095,84.881,85.035,764200000.0
2007-01-23 00:00:00,85.04,85.088,84.945,84.969,625800000.0
2007-01-23 01:00:00,84.968,85.103,84.911,84.993,758000000.0
2007-01-23 02:00:00,85.009,85.054,84.914,85.001,662800000.0
2007-01-23 03:00:00,85.003,85.03,84.884,85.004,660000000.0
2007-01-23 04:00:00,85.009,85.081,84.891,84.99,630800000.0
2007-01-23 05:00:00,84.988,85.065,84.952,84.996,630600000.0
2007-01-23 06:00:00,85.01,85.076,84.942,85.007,675600000.0
2007-01-23 07:00:00,85.015,85.068,84.972,85.015,535800000.0
2007-01-23 08:00:00,85.018,85.024,84.905,84.975,603400000.0
2007-01-23 09:00:00,84.977,85.027,84.909,84.961,776800000.0
2007-01-23 10:00:00,84.964,85.239,84.879,85.187,757800000.0
2007-01-23 11:00:00,85.199,85.369,85.171,85.314,783400000.0
2007-01-23 12:00:00,85.317,85.354,85.198,85.328,795000000.0
2007-01-23 13:00:00,85.323,85.337,85.142,85.274,901600000.0
2007-01-23 14:00:00,85.273,85.352,85.045,85.201,1219400000.0
2007-01-23 15:00:00,85.203,85.217,85.033,85.211,1652200000.0
2007-01-23 16:00:00,85.195,85.239,85.105,85.167,2052000000.0
2007-01-23 17:00:00,85.173,85.186,85.076,85.103,2100600000.0
2007-01-23 18:00:00,85.099,85.317,85.093,85.286,1850200000.0
2007-01-23 19:00:00,85.278,85.278,85.164,85.205,804600000.0
2007-01-23 20:00:00,85.213,85.317,85.112,85.307,752400000.0
2007-01-23 21:00:00,85.311,85.356,85.203,85.286,690400000.0
2007-01-23 22:00:00,85.311,85.314,85.143,85.25,773200000.0
2007-01-23 23:00:00,85.255,85.283,85.152,85.278,700000000.0
2007-01-24 00:00:00,85.283,85.297,85.225,85.256,583800000.0
2007-01-24 01:00:00,85.254,85.277,85.158,85.211,711200000.0
2007-01-24 02:00:00,85.223,85.323,85.092,85.283,748400000.0
2007-01-24 03:00:00,85.276,85.414,85.168,85.189,738600000.0
2007-01-24 04:00:00,85.203,85.204,84.888,84.979,682200000.0
2007-01-24 05:00:00,84.967,85.057,84.931,85.015,655200000.0
2007-01-24 06:00:00,85.041,85.041,84.869,84.911,725400000.0
2007-01-24 07:00:00,84.92,85.009,84.841,84.854,660600000.0
2007-01-24 08:00:00,84.853,84.86,84.17,84.197,688200000.0
2007-01-24 09:00:00,84.201,84.366,84.081,84.142,795200000.0
2007-01-24 10:00:00,84.164,84.173,83.924,84.151,770200000.0
2007-01-24 11:00:00,84.163,84.812,84.1,84.789,804000000.0
2007-01-24 12:00:00,84.79,85.032,84.77,84.889,782600000.0
2007-01-24 13:00:00,84.899,85.015,84.82,84.903,972400000.0
2007-01-24 14:00:00,84.898,84.902,84.698,84.756,1176600000.0
2007-01-24 15:00:00,84.755,84.829,84.584,84.625,1673600000.0
2007-01-24 16:00:00,84.616,84.689,84.507,84.574,2133000000.0
2007-01-24 17:00:00,84.584,84.678,84.069,84.295,2136600000.0
2007-01-24 18:00:00,84.306,84.359,84.048,84.092,1923200000.0
2007-01-24 19:00:00,84.082,84.204,84.0,84.179,979800000.0
2007-01-24 20:00:00,84.171,84.171,83.984,84.062,852000000.0
2007-01-24 21:00:00,84.047,84.157,83.894,83.894,754400000.0
2007-01-24 22:00:00,83.783,84.824,83.738,84.804,806800000.0
2007-01-24 23:00:00,84.853,84.92,84.618,84.857,774200000.0
2007-01-25 00:00:00,84.857,84.983,84.834,84.85,765800000.0
2007-01-25 01:00:00,84.849,84.949,84.581,84.593,764000000.0
2007-01-25 02:00:00,84.574,84.574,84.315,84.46,772400000.0
2007-01-25 03:00:00,84.465,84.543,84.357,84.38,752200000.0
2007-01-25 04:00:00,84.386,84.547,84.191,84.265,719200000.0
2007-01-25 05:00:00,84.266,84.373,84.168,84.302,712600000.0
2007-01-25 06:00:00,84.307,84.381,84.224,84.236,758800000.0
2007-01-25 07:00:00,84.245,84.433,84.148,84.302,789000000.0
2007-01-25 08:00:00,84.305,84.381,84.235,84.363,772000000.0
2007-01-25 09:00:00,84.376,84.74,84.333,84.72,793200000.0
2007-01-25 10:00:00,84.725,84.841,84.569,84.783,757000000.0
2007-01-25 11:00:00,84.782,84.799,84.372,84.532,803800000.0
2007-01-25 12:00:00,84.506,84.554,84.315,84.522,798000000.0
2007-01-25 13:00:00,84.528,84.882,84.494,84.834,978200000.0
2007-01-25 14:00:00,84.832,84.922,84.751,84.841,1182000000.0
2007-01-25 15:00:00,84.834,84.91,84.749,84.792,1609400000.0
2007-01-25 16:00:00,84.796,84.916,84.713,84.791,1984200000.0
2007-01-25 17:00:00,84.779,84.892,84.702,84.732,2139600000.0
2007-01-25 18:00:00,84.745,84.774,84.525,84.599,1897800000.0
2007-01-25 19:00:00,84.605,84.679,84.582,84.598,858800000.0
2007-01-25 20:00:00,84.591,84.639,84.438,84.438,791000000.0
2007-01-25 21:00:00,84.455,84.455,84.223,84.402,778800000.0
2007-01-25 22:00:00,84.403,84.417,84.278,84.338,749400000.0
2007-01-25 23:00:00,84.345,84.424,84.16,84.376,767800000.0
2007-01-26 00:00:00,84.381,84.455,84.301,84.429,693600000.0
2007-01-26 01:00:00,84.427,84.814,84.311,84.682,776600000.0
2007-01-26 02:00:00,84.663,84.778,84.6,84.741,743200000.0
2007-01-26 03:00:00,84.732,84.813,84.55,84.564,738400000.0
2007-01-26 04:00:00,84.569,84.622,84.454,84.553,709000000.0
2007-01-26 05:00:00,84.548,84.675,84.548,84.648,682800000.0
2007-01-26 06:00:00,84.657,84.675,84.479,84.668,608800000.0
2007-01-26 07:00:00,84.65,84.662,84.488,84.552,684400000.0
2007-01-26 08:00:00,84.546,84.746,84.534,84.7,704200000.0
2007-01-26 09:00:00,84.7,84.822,84.655,84.656,713400000.0
2007-01-26 10:00:00,84.662,84.686,84.421,84.549,755400000.0
2007-01-26 11:00:00,84.565,84.684,84.384,84.495,775600000.0
2007-01-26 12:00:00,84.517,84.523,84.37,84.401,763000000.0
2007-01-26 13:00:00,84.395,84.547,84.33,84.504,979200000.0
2007-01-26 14:00:00,84.488,84.595,84.371,84.447,1188800000.0
2007-01-26 15:00:00,84.448,84.465,84.079,84.272,1675800000.0
2007-01-26 16:00:00,84.278,84.307,84.095,84.157,2070200000.0
2007-01-26 17:00:00,84.166,84.504,84.138,84.488,2150600000.0
2007-01-26 18:00:00,84.473,84.518,84.38,84.435,1862400000.0
2007-01-26 19:00:00,84.429,84.733,84.415,84.518,919400000.0
2007-01-26 20:00:00,84.516,84.529,84.34,84.377,823600000.0
2007-01-26 21:00:00,84.384,84.439,84.308,84.385,645800000.0
2007-01-26 22:00:00,84.386,84.523,84.38,84.497,633200000.0
2007-01-26 23:00:00,84.506,84.592,84.462,84.541,713400000.0
2007-01-29 00:00:00,84.552,84.552,84.389,84.411,483200000.0
2007-01-29 01:00:00,84.42,84.475,84.346,84.456,702000000.0
2007-01-29 02:00:00,84.476,84.636,84.417,84.611,686000000.0
2007-01-29 03:00:00,84.625,84.708,84.525,84.525,696000000.0
2007-01-29 04:00:00,84.521,84.67,84.443,84.629,562200000.0
2007-01-29 05:00:00,84.612,84.633,84.528,84.63,634600000.0
2007-01-29 06:00:00,84.646,84.72,84.566,84.69,484600000.0
2007-01-29 07:00:00,84.69,84.695,84.592,84.656,641000000.0
2007-01-29 08:00:00,84.658,84.736,84.576,84.7,654800000.0
2007-01-29 09:00:00,84.713,84.898,84.695,84.887,761600000.0
2007-01-29 10:00:00,84.886,84.886,84.696,84.779,767400000.0
2007-01-29 11:00:00,84.787,84.864,84.751,84.857,732400000.0
2007-01-29 12:00:00,84.859,84.883,84.685,84.723,783400000.0
2007-01-29 13:00:00,84.708,84.756,84.586,84.693,892000000.0
2007-01-29 14:00:00,84.688,84.894,84.684,84.866,1227000000.0
2007-01-29 15:00:00,84.861,84.891,84.707,84.804,1490000000.0
2007-01-29 16:00:00,84.802,84.859,84.696,84.806,1912400000.0
2007-01-29 17:00:00,84.802,84.902,84.783,84.9,1994800000.0
2007-01-29 18:00:00,84.901,85.079,84.873,84.904,1925400000.0
2007-01-29 19:00:00,84.902,84.902,84.753,84.756,891000000.0
2007-01-29 20:00:00,84.739,84.768,84.664,84.703,771000000.0
2007-01-29 21:00:00,84.698,84.72,84.536,84.712,648200000.0
2007-01-29 22:00:00,84.713,84.733,84.566,84.631,778800000.0
2007-01-29 23:00:00,84.635,84.755,84.493,84.713,709400000.0
2007-01-30 00:00:00,84.741,84.814,84.632,84.725,731000000.0
2007-01-30 01:00:00,84.722,84.777,84.645,84.699,693600000.0
2007-01-30 02:00:00,84.708,84.708,84.554,84.701,687000000.0
2007-01-30 03:00:00,84.68,84.734,84.519,84.621,675600000.0
2007-01-30 04:00:00,84.623,84.663,84.507,84.607,606800000.0
2007-01-30 05:00:00,84.604,84.738,84.583,84.692,648600000.0
2007-01-30 06:00:00,84.704,84.844,84.675,84.78,629000000.0
2007-01-30 07:00:00,84.782,84.831,84.714,84.821,682600000.0
2007-01-30 08:00:00,84.841,84.931,84.808,84.909,700600000.0
2007-01-30 09:00:00,84.929,85.106,84.87,84.977,769600000.0
2007-01-30 10:00:00,84.995,85.035,84.747,84.862,720000000.0
2007-01-30 11:00:00,84.863,84.863,84.435,84.463,805000000.0
2007-01-30 12:00:00,84.47,84.754,84.463,84.747,730600000.0
2007-01-30 13:00:00,84.754,84.754,84.47,84.605,969200000.0
2007-01-30 14:00:00,84.591,84.623,84.46,84.504,960000000.0
2007-01-30 15:00:00,84.522,84.558,84.132,84.162,1682800000.0
2007-01-30 16:00:00,84.17,84.17,83.856,83.856,2133400000.0
2007-01-30 17:00:00,83.801,83.836,83.539,83.579,2050200000.0
2007-01-30 18:00:00,83.547,83.841,83.506,83.801,1906200000.0
2007-01-30 19:00:00,83.812,83.822,83.707,83.772,902400000.0
2007-01-30 20:00:00,83.767,83.864,83.743,83.837,810800000.0
2007-01-30 21:00:00,83.839,83.844,83.722,83.733,677000000.0
2007-01-30 22:00:00,83.734,83.749,83.65,83.709,666000000.0
2007-01-30 23:00:00,83.715,83.715,83.453,83.655,816400000.0
2007-01-31 00:00:00,83.648,83.735,83.533,83.618,718800000.0
2007-01-31 01:00:00,83.608,83.807,83.528,83.606,752800000.0
2007-01-31 02:00:00,83.604,83.627,83.494,83.572,731400000.0
2007-01-31 03:00:00,83.57,83.68,83.507,83.669,736400000.0
2007-01-31 04:00:00,83.647,83.719,83.558,83.641,628800000.0
2007-01-31 05:00:00,83.61,83.664,83.555,83.66,639800000.0
2007-01-31 06:00:00,83.665,83.692,83.572,83.676,554600000.0
2007-01-31 07:00:00,83.683,83.683,83.553,83.558,608600000.0
2007-01-31 08:00:00,83.54,83.57,83.392,83.392,764200000.0
2007-01-31 09:00:00,83.39,83.423,82.982,83.149,795400000.0
2007-01-31 10:00:00,83.149,83.18,82.946,83.129,760800000.0
2007-01-31 11:00:00,83.145,83.248,82.98,82.98,792400000.0
2007-01-31 12:00:00,82.963,83.144,82.907,83.107,767600000.0
2007-01-31 13:00:00,83.105,83.261,82.83,82.854,953200000.0
2007-01-31 14:00:00,82.847,83.104,82.743,82.882,1203200000.0
2007-01-31 15:00:00,82.884,83.022,82.798,82.976,1663400000.0
2007-01-31 16:00:00,82.971,83.173,82.93,83.011,2101000000.0
2007-01-31 17:00:00,83.024,83.32,82.952,83.092,2142400000.0
2007-01-31 18:00:00,83.064,83.075,82.828,82.9,1967200000.0
2007-01-31 19:00:00,82.904,82.95,82.797,82.908,953200000.0
2007-01-31 20:00:00,82.888,82.912,82.694,82.775,821000000.0
2007-01-31 21:00:00,82.766,83.149,82.714,83.119,748600000.0
2007-01-31 22:00:00,83.102,83.185,82.952,83.081,795400000.0
2007-01-31 23:00:00,83.078,83.37,83.061,83.349,799200000.0
2007-02-01 00:00:00,83.349,83.426,83.293,83.321,752400000.0
2007-02-01 01:00:00,83.322,83.422,83.188,83.209,789400000.0
2007-02-01 02:00:00,83.202,83.236,83.075,83.162,772800000.0
2007-02-01 03:00:00,83.179,83.192,82.915,82.955,723400000.0
2007-02-01 04:00:00,82.95,82.95,82.705,82.811,719000000.0
2007-02-01 05:00:00,82.8,83.017,82.77,82.995,743200000.0
2007-02-01 06:00:00,82.984,83.102,82.926,83.018,657600000.0
2007-02-01 07:00:00,83.022,83.04,82.926,82.97,712800000.0
2007-02-01 08:00:00,82.97,82.97,82.685,82.7,744800000.0
2007-02-01 09:00:00,82.712,83.074,82.659,82.906,782800000.0
2007-02-01 10:00:00,82.908,82.919,82.717,82.809,687600000.0
2007-02-01 11:00:00,82.821,82.821,82.56,82.665,804400000.0
2007-02-01 12:00:00,82.672,82.813,82.482,82.642,810800000.0
2007-02-01 13:00:00,82.651,82.725,82.549,82.72,963600000.0
2007-02-01 14:00:00,82.732,82.757,82.556,82.632,1253800000.0
2007-02-01 15:00:00,82.641,82.722,82.501,82.515,1689000000.0
2007-02-01 16:00:00,82.518,82.598,82.441,82.441,2034400000.0
2007-02-01 17:00:00,82.462,82.545,82.253,82.299,2144400000.0
2007-02-01 18:00:00,82.296,82.354,82.128,82.185,1895400000.0
2007-02-01 19:00:00,82.188,82.226,82.015,82.048,864600000.0
2007-02-01 20:00:00,82.054,82.326,82.046,82.253,788800000.0
2007-02-01 21:00:00,82.26,82.335,82.196,82.254,734600000.0
2007-02-01 22:00:00,82.266,82.334,82.212,82.29,760600000.0
2007-02-01 23:00:00,82.291,82.401,82.26,82.367,749400000.0
2007-02-02 00:00:00,82.371,82.4,82.27,82.366,718000000.0
2007-02-02 01:00:00,82.381,82.509,82.341,82.433,746600000.0
2007-02-02 02:00:00,82.433,82.457,82.249,82.438,667200000.0
2007-02-02 03:00:00,82.423,82.434,82.28,82.303,622800000.0
2007-02-02 04:00:00,82.308,82.332,82.219,82.312,547600000.0
2007-02-02 05:00:00,82.313,82.377,82.255,82.33,566000000.0
2007-02-02 06:00:00,82.34,82.409,82.232,82.403,650600000.0
2007-02-02 07:00:00,82.397,82.397,82.295,82.314,741400000.0
2007-02-02 08:00:00,82.318,82.357,82.191,82.319,723600000.0
2007-02-02 09:00:00,82.334,82.356,81.798,81.916,791000000.0
2007-02-02 10:00:00,81.914,82.238,81.894,82.059,751000000.0
2007-02-02 11:00:00,82.066,82.105,81.922,81.984,760200000.0
2007-02-02 12:00:00,81.995,82.067,81.919,81.965,770400000.0
2007-02-02 13:00:00,81.982,82.153,81.951,82.152,924200000.0
2007-02-02 14:00:00,82.153,82.199,82.053,82.112,1147600000.0
2007-02-02 15:00:00,82.118,82.206,81.977,82.117,1662600000.0
2007-02-02 16:00:00,82.118,82.292,82.078,82.116,2123200000.0
2007-02-02 17:00:00,82.126,82.503,82.041,82.33,2135200000.0
2007-02-02 18:00:00,82.329,82.513,82.192,82.225,1928600000.0
2007-02-02 19:00:00,82.211,82.339,82.201,82.316,913200000.0
2007-02-02 20:00:00,82.338,82.406,82.268,82.296,784600000.0
2007-02-02 21:00:00,82.298,82.466,82.223,82.388,715400000.0
2007-02-02 22:00:00,82.397,82.489,82.364,82.393,648800000.0
2007-02-02 23:00:00,82.405,82.538,82.369,82.472,731000000.0
2007-02-05 00:00:00,82.579,82.887,82.579,82.88,682400000.0
2007-02-05 01:00:00,82.89,82.89,82.662,82.695,697000000.0
2007-02-05 02:00:00,82.698,82.836,82.63,82.772,699800000.0
2007-02-05 03:00:00,82.78,82.782,82.572,82.614,733200000.0
2007-02-05 04:00:00,82.618,82.621,82.452,82.554,673200000.0
2007-02-05 05:00:00,82.566,82.655,82.421,82.603,643200000.0
2007-02-05 06:00:00,82.611,82.67,82.524,82.621,688800000.0
2007-02-05 07:00:00,82.622,82.699,82.618,82.677,602600000.0
2007-02-05 08:00:00,82.655,82.66,82.508,82.604,719200000.0
2007-02-05 09:00:00,82.595,82.616,82.403,82.487,727800000.0
2007-02-05 10:00:00,82.493,82.789,82.482,82.785,765400000.0
2007-02-05 11:00:00,82.79,82.812,82.518,82.58,766200000.0
2007-02-05 12:00:00,82.575,82.633,82.381,82.433,767400000.0
2007-02-05 13:00:00,82.427,82.432,82.235,82.235,964200000.0
2007-02-05 14:00:00,82.232,82.243,82.109,82.166,1195200000.0
2007-02-05 15:00:00,82.17,82.328,82.136,82.232,1537200000.0
2007-02-05 16:00:00,82.227,82.238,82.068,82.068,2132200000.0
2007-02-05 17:00:00,82.098,82.249,82.031,82.078,2137800000.0
2007-02-05 18:00:00,82.109,82.24,82.044,82.22,1936600000.0
2007-02-05 19:00:00,82.232,82.291,82.14,82.197,926000000.0
2007-02-05 20:00:00,82.156,82.234,82.079,82.187,692600000.0
2007-02-05 21:00:00,82.19,82.292,82.133,82.215,623800000.0
2007-02-05 22:00:00,82.225,82.317,82.183,82.31,556600000.0
2007-02-05 23:00:00,82.314,82.364,82.233,82.293,629800000.0
2007-02-06 00:00:00,82.274,82.326,82.238,82.287,547600000.0
2007-02-06 01:00:00,82.283,82.316,82.143,82.254,745400000.0
2007-02-06 02:00:00,82.256,82.256,81.993,82.105,752000000.0
2007-02-06 03:00:00,82.106,82.13,82.001,82.061,632000000.0
2007-02-06 04:00:00,82.063,82.12,81.982,82.091,527200000.0
2007-02-06 05:00:00,82.089,82.133,82.028,82.108,580000000.0
2007-02-06 06:00:00,82.114,82.183,82.027,82.132,636800000.0
2007-02-06 07:00:00,82.134,82.166,82.038,82.038,471600000.0
2007-02-06 08:00:00,82.041,82.23,82.041,82.157,702800000.0
2007-02-06 09:00:00,82.176,82.271,82.096,82.239,782800000.0
2007-02-06 10:00:00,82.248,82.385,82.21,82.345,688800000.0
2007-02-06 11:00:00,82.361,82.405,82.228,82.394,752400000.0
2007-02-06 12:00:00,82.396,82.398,81.902,81.95,798800000.0
2007-02-06 13:00:00,81.963,81.965,81.859,81.904,936000000.0
2007-02-06 14:00:00,81.922,82.003,81.882,81.95,1066000000.0
2007-02-06 15:00:00,81.945,81.991,81.624,81.713,1672400000.0
2007-02-06 16:00:00,81.716,81.736,81.6,81.694,1954800000.0
2007-02-06 17:00:00,81.714,81.766,81.589,81.745,2100400000.0
2007-02-06 18:00:00,81.741,81.935,81.64,81.772,1933200000.0
2007-02-06 19:00:00,81.769,81.778,81.73,81.754,794400000.0
2007-02-06 20:00:00,81.749,81.789,81.615,81.642,832600000.0
2007-02-06 21:00:00,81.648,81.855,81.625,81.778,596600000.0
2007-02-06 22:00:00,81.785,81.787,81.677,81.727,668000000.0
2007-02-06 23:00:00,81.731,81.739,81.585,81.683,641800000.0
2007-02-07 00:00:00,81.7,81.729,81.646,81.699,624800000.0
2007-02-07 01:00:00,81.694,81.749,81.617,81.654,693800000.0
2007-02-07 02:00:00,81.683,81.815,81.493,81.623,676000000.0
2007-02-07 03:00:00,81.602,81.626,81.452,81.552,678600000.0
2007-02-07 04:00:00,81.558,81.644,81.499,81.523,677800000.0
2007-02-07 05:00:00,81.496,81.636,81.477,81.607,683400000.0
2007-02-07 06:00:00,81.607,81.735,81.557,81.609,695400000.0
2007-02-07 07:00:00,81.614,82.021,81.607,81.917,649800000.0
2007-02-07 08:00:00,81.928,82.165,81.92,82.081,733600000.0
2007-02-07 09:00:00,82.086,82.264,81.956,82.225,754600000.0
2007-02-07 10:00:00,82.247,82.356,82.152,82.342,698800000.0
2007-02-07 11:00:00,82.348,82.391,82.256,82.365,722400000.0
2007-02-07 12:00:00,82.371,82.487,82.286,82.361,787400000.0
2007-02-07 13:00:00,82.365,82.409,82.192,82.387,984200000.0
2007-02-07 14:00:00,82.386,82.4,82.315,82.332,1073000000.0
2007-02-07 15:00:00,82.335,82.491,82.261,82.388,1566600000.0
2007-02-07 16:00:00,82.361,82.459,82.323,82.446,1981800000.0
2007-02-07 17:00:00,82.491,82.612,82.488,82.608,2135000000.0
2007-02-07 18:00:00,82.633,82.692,82.549,82.622,1761000000.0
2007-02-07 19:00:00,82.648,82.685,82.618,82.674,816200000.0
2007-02-07 20:00:00,82.672,82.672,82.548,82.571,642400000.0
2007-02-07 21:00:00,82.561,82.631,82.496,82.562,605000000.0
2007-02-07 22:00:00,82.569,82.672,82.527,82.612,691400000.0
2007-02-07 23:00:00,82.621,82.903,82.613,82.889,721600000.0
2007-02-08 00:00:00,82.858,82.944,82.743,82.929,704400000.0
2007-02-08 01:00:00,82.919,83.02,82.88,82.929,753000000.0
2007-02-08 02:00:00,82.931,83.095,82.92,82.983,752200000.0
2007-02-08 03:00:00,82.981,83.006,82.857,83.004,747400000.0
2007-02-08 04:00:00,82.997,83.069,82.902,83.061,559200000.0
2007-02-08 05:00:00,83.038,83.098,82.994,83.092,496200000.0
2007-02-08 06:00:00,83.087,83.167,83.042,83.106,647200000.0
2007-02-08 07:00:00,83.108,83.114,83.013,83.099,655200000.0
2007-02-08 08:00:00,83.117,83.267,82.987,83.267,749200000.0
2007-02-08 09:00:00,83.292,83.292,83.092,83.232,794000000.0
2007-02-08 10:00:00,83.256,83.28,83.094,83.202,747600000.0
2007-02-08 11:00:00,83.203,83.217,83.09,83.17,772000000.0
2007-02-08 12:00:00,83.162,83.217,82.878,82.981,768800000.0
2007-02-08 13:00:00,82.979,83.045,82.955,83.022,875000000.0
2007-02-08 14:00:00,83.02,83.127,83.0,83.102,1155400000.0
2007-02-08 15:00:00,83.105,83.208,83.057,83.149,1665200000.0
2007-02-08 16:00:00,83.142,83.23,83.083,83.129,2116800000.0
2007-02-08 17:00:00,83.124,83.172,82.976,82.98,2013200000.0
2007-02-08 18:00:00,82.969,83.161,82.965,83.132,1827400000.0
2007-02-08 19:00:00,83.128,83.232,83.113,83.19,734800000.0
2007-02-08 20:00:00,83.183,83.235,83.013,83.013,698400000.0
2007-02-08 21:00:00,83.004,83.065,82.576,82.68,727600000.0
2007-02-08 22:00:00,82.7,82.721,82.609,82.691,584800000.0
2007-02-08 23:00:00,82.7,82.846,82.649,82.827,675000000.0
2007-02-09 00:00:00,82.817,82.85,82.734,82.768,674400000.0
2007-02-09 01:00:00,82.767,83.01,82.758,82.931,695600000.0
2007-02-09 02:00:00,82.925,83.09,82.847,83.078,727800000.0
2007-02-09 03:00:00,83.079,83.207,82.99,83.16,710200000.0
2007-02-09 04:00:00,83.15,83.158,83.025,83.15,646600000.0
2007-02-09 05:00:00,83.135,83.195,83.022,83.178,658800000.0
2007-02-09 06:00:00,83.167,83.236,83.122,83.219,543800000.0
2007-02-09 07:00:00,83.22,83.246,83.167,83.229,552400000.0
2007-02-09 08:00:00,83.237,83.247,83.026,83.033,697600000.0
2007-02-09 09:00:00,83.025,83.116,82.421,82.581,792800000.0
2007-02-09 10:00:00,82.589,82.97,82.505,82.909,759000000.0
2007-02-09 11:00:00,82.911,82.983,82.706,82.782,789200000.0
2007-02-09 12:00:00,82.786,82.823,82.601,82.818,783000000.0
2007-02-09 13:00:00,82.817,82.876,82.634,82.867,967200000.0
2007-02-09 14:00:00,82.859,83.079,82.784,82.841,1266800000.0
2007-02-09 15:00:00,82.843,82.946,82.783,82.935,1662200000.0
2007-02-09 16:00:00,82.94,83.123,82.931,83.123,2124600000.0
2007-02-09 17:00:00,83.135,83.161,83.065,83.106,1955600000.0
2007-02-09 18:00:00,83.103,83.134,83.046,83.084,1804800000.0
2007-02-09 19:00:00,83.078,83.105,83.001,83.09,866800000.0
2007-02-09 20:00:00,83.086,83.136,83.016,83.087,615200000.0
2007-02-09 21:00:00,83.089,83.105,82.907,82.928,627200000.0
2007-02-09 22:00:00,82.915,82.996,82.902,82.963,205800000.0
2007-02-12 11:00:00,83.47,83.49,83.36,83.4,880000000.0
2007-02-12 12:00:00,83.39,83.48,83.39,83.48,2080000000.0
2007-02-12 13:00:00,83.47,83.492,82.982,83.461,1882600000.0
2007-02-12 14:00:00,83.469,83.485,83.19,83.39,1285600000.0
2007-02-12 15:00:00,83.392,83.421,83.18,83.263,1624800000.0
2007-02-12 16:00:00,83.262,83.42,83.165,83.256,2133800000.0
2007-02-12 17:00:00,83.272,83.431,83.232,83.37,2222800000.0
2007-02-12 18:00:00,83.368,83.485,83.358,83.42,1939800000.0
2007-02-12 19:00:00,83.421,83.484,83.373,83.396,830400000.0
2007-02-12 20:00:00,83.44,83.446,83.27,83.416,845400000.0
2007-02-12 21:00:00,83.427,83.467,83.27,83.366,657000000.0
2007-02-12 22:00:00,83.372,83.43,83.27,83.404,800200000.0
2007-02-12 23:00:00,83.412,83.428,83.1,83.204,798200000.0
2007-02-13 00:00:00,83.204,83.247,83.103,83.14,762400000.0
2007-02-13 01:00:00,83.157,83.241,83.02,83.175,801800000.0
2007-02-13 02:00:00,83.18,83.19,82.99,83.097,773800000.0
2007-02-13 03:00:00,83.105,83.146,82.88,82.956,786000000.0
2007-02-13 04:00:00,82.972,83.021,82.81,83.011,695600000.0
2007-02-13 05:00:00,82.999,83.052,82.86,82.942,773000000.0
2007-02-13 06:00:00,82.951,83.08,82.921,82.993,775200000.0
2007-02-13 07:00:00,82.988,83.15,82.972,83.079,776200000.0
2007-02-13 08:00:00,83.077,83.18,83.019,83.086,757600000.0
2007-02-13 09:00:00,83.097,83.207,83.032,83.189,787000000.0
2007-02-13 10:00:00,83.192,83.25,83.081,83.153,773800000.0
2007-02-13 11:00:00,83.167,83.232,83.09,83.14,807400000.0
2007-02-13 12:00:00,83.147,83.28,83.052,83.176,801600000.0
2007-02-13 13:00:00,83.17,83.333,83.126,83.242,982400000.0
2007-02-13 14:00:00,83.241,83.32,83.177,83.2,1234000000.0
2007-02-13 15:00:00,83.209,83.34,83.152,83.338,1660800000.0
2007-02-13 16:00:00,83.45,83.48,83.315,83.44,2119000000.0
2007-02-13 17:00:00,83.457,83.56,83.42,83.47,2034800000.0
2007-02-13 18:00:00,83.457,83.54,83.405,83.494,1961200000.0
2007-02-13 19:00:00,83.479,83.551,83.436,83.527,923200000.0
2007-02-13 20:00:00,83.528,83.58,83.453,83.52,740600000.0
2007-02-13 21:00:00,83.53,83.575,83.389,83.513,720400000.0
2007-02-13 22:00:00,83.517,83.6,83.476,83.514,736200000.0
2007-02-13 23:00:00,83.519,83.64,83.454,83.592,755400000.0
2007-02-14 00:00:00,83.591,83.63,83.401,83.462,732600000.0
2007-02-14 01:00:00,83.47,83.68,83.47,83.573,833200000.0
2007-02-14 02:00:00,83.595,83.697,83.46,83.596,770200000.0
2007-02-14 03:00:00,83.591,83.598,83.42,83.486,774400000.0
2007-02-14 04:00:00,83.489,83.7,83.426,83.532,642000000.0
2007-02-14 05:00:00,83.52,83.78,83.483,83.706,797000000.0
2007-02-14 06:00:00,83.722,83.784,83.634,83.708,761600000.0
2007-02-14 07:00:00,83.708,83.779,83.629,83.739,788200000.0
2007-02-14 08:00:00,83.74,83.76,83.628,83.745,758200000.0
2007-02-14 09:00:00,83.752,83.833,83.616,83.784,799200000.0
2007-02-14 10:00:00,83.794,83.801,83.62,83.709,751600000.0
2007-02-14 11:00:00,83.734,83.833,83.595,83.759,792000000.0
2007-02-14 12:00:00,83.762,83.762,83.4,83.589,807000000.0
2007-02-14 13:00:00,83.601,83.621,83.415,83.494,1003400000.0
2007-02-14 14:00:00,83.489,83.764,83.484,83.75,1255600000.0
2007-02-14 15:00:00,83.733,83.761,83.549,83.759,1660000000.0
2007-02-14 16:00:00,83.761,83.88,83.684,83.856,2079000000.0
2007-02-14 17:00:00,83.846,83.873,83.614,83.847,2185000000.0
2007-02-14 18:00:00,83.855,83.89,83.73,83.86,1942600000.0
2007-02-14 19:00:00,83.853,83.901,83.76,83.851,978400000.0
2007-02-14 20:00:00,83.86,83.882,83.72,83.878,869400000.0
2007-02-14 21:00:00,83.87,83.892,83.69,83.81,719200000.0
2007-02-14 22:00:00,83.813,83.94,83.7,83.72,737200000.0
2007-02-14 23:00:00,83.71,83.895,83.63,83.775,775600000.0
2007-02-15 00:00:00,83.734,83.781,83.18,83.33,752800000.0
2007-02-15 01:00:00,83.673,83.685,83.16,83.314,822600000.0
2007-02-15 02:00:00,83.316,83.356,83.147,83.186,776000000.0
2007-02-15 03:00:00,83.197,83.199,82.993,83.069,760600000.0
2007-02-15 04:00:00,83.077,83.212,83.012,83.19,685800000.0
2007-02-15 05:00:00,83.172,83.33,83.147,83.288,711000000.0
2007-02-15 06:00:00,83.288,83.381,83.204,83.369,719800000.0
2007-02-15 07:00:00,83.372,83.423,83.28,83.352,754000000.0
2007-02-15 08:00:00,83.357,83.399,83.2,83.292,766600000.0
2007-02-15 09:00:00,83.305,83.41,83.156,83.289,789600000.0
2007-02-15 10:00:00,83.3,83.467,83.234,83.404,765200000.0
2007-02-15 11:00:00,83.399,83.614,83.386,83.503,793200000.0
2007-02-15 12:00:00,83.49,83.56,83.388,83.466,808400000.0
2007-02-15 13:00:00,83.468,83.618,83.409,83.6,981400000.0
2007-02-15 14:00:00,83.601,83.604,83.38,83.529,1185000000.0
2007-02-15 15:00:00,83.533,83.57,83.357,83.414,1703400000.0
2007-02-15 16:00:00,83.38,83.581,83.11,83.567,2110000000.0
2007-02-15 17:00:00,83.556,83.561,82.89,83.203,2182400000.0
2007-02-15 18:00:00,83.2,83.2,82.672,82.871,1972000000.0
2007-02-15 19:00:00,82.861,82.91,82.75,82.756,993400000.0
2007-02-15 20:00:00,82.771,82.89,82.677,82.768,860600000.0
2007-02-15 21:00:00,82.76,82.893,82.7,82.788,745200000.0
2007-02-15 22:00:00,82.802,82.841,82.67,82.697,794800000.0
2007-02-15 23:00:00,82.703,82.71,82.55,82.688,825600000.0
2007-02-16 00:00:00,82.687,82.74,82.548,82.582,761800000.0
2007-02-16 01:00:00,82.583,82.75,82.577,82.713,798200000.0
2007-02-16 02:00:00,82.708,82.931,82.701,82.916,752200000.0
2007-02-16 03:00:00,82.925,82.95,82.82,82.82,748400000.0
2007-02-16 04:00:00,82.923,83.03,82.75,82.852,687600000.0
2007-02-16 05:00:00,82.824,83.11,82.807,83.063,780800000.0
2007-02-16 06:00:00,83.052,83.134,82.97,83.009,787200000.0
2007-02-16 07:00:00,83.003,83.05,82.936,83.023,756800000.0
2007-02-16 08:00:00,83.019,83.06,82.948,83.023,774800000.0
2007-02-16 09:00:00,83.04,83.069,82.876,83.061,788800000.0
2007-02-16 10:00:00,83.061,83.061,82.836,82.967,761400000.0
2007-02-16 11:00:00,82.969,83.049,82.877,82.977,786800000.0
2007-02-16 12:00:00,82.97,83.035,82.81,82.973,797200000.0
2007-02-16 13:00:00,82.977,82.984,82.777,82.87,1023200000.0
2007-02-16 14:00:00,82.874,83.05,82.86,82.861,1226200000.0
2007-02-16 15:00:00,82.855,83.094,82.755,83.087,1674800000.0
2007-02-16 16:00:00,83.081,83.205,83.036,83.036,2133400000.0
2007-02-16 17:00:00,83.046,83.183,83.018,83.018,2117600000.0
2007-02-16 18:00:00,83.031,83.171,82.975,83.12,1896200000.0
2007-02-16 19:00:00,83.121,83.175,83.088,83.093,886400000.0
2007-02-16 20:00:00,83.106,83.22,83.051,83.157,755000000.0
2007-02-16 21:00:00,83.16,83.258,83.087,83.185,719800000.0
2007-02-16 22:00:00,83.194,83.283,83.078,83.232,745800000.0
2007-02-16 23:00:00,83.24,83.256,83.107,83.206,550800000.0
2007-02-19 00:00:00,83.47,83.63,83.267,83.439,800400000.0
2007-02-19 01:00:00,83.53,83.76,83.432,83.526,806800000.0
2007-02-19 02:00:00,83.542,83.728,83.507,83.59,726000000.0
2007-02-19 03:00:00,83.596,83.77,83.508,83.675,793600000.0
2007-02-19 04:00:00,83.75,83.88,83.618,83.737,719400000.0
2007-02-19 05:00:00,83.712,83.92,83.712,83.787,752400000.0
2007-02-19 06:00:00,83.792,83.85,83.702,83.721,777800000.0
2007-02-19 07:00:00,83.72,83.802,83.64,83.721,785400000.0
2007-02-19 08:00:00,83.75,83.8,83.635,83.708,739800000.0
2007-02-19 09:00:00,83.722,83.805,83.631,83.712,796400000.0
2007-02-19 10:00:00,83.72,83.784,83.63,83.733,764400000.0
2007-02-19 11:00:00,83.738,83.778,83.55,83.735,795800000.0
2007-02-19 12:00:00,83.748,83.763,83.531,83.636,786400000.0
2007-02-19 13:00:00,83.634,83.694,83.524,83.647,988600000.0
2007-02-19 14:00:00,83.642,83.7,83.515,83.559,1207400000.0
2007-02-19 15:00:00,83.66,83.702,83.485,83.645,1710600000.0
2007-02-19 16:00:00,83.638,83.735,83.551,83.717,2127000000.0
2007-02-19 17:00:00,83.709,83.89,83.647,83.884,2088200000.0
2007-02-19 18:00:00,83.873,83.894,83.757,83.878,1865000000.0
2007-02-19 19:00:00,83.877,83.938,83.822,83.938,885600000.0
2007-02-19 20:00:00,83.93,83.93,83.83,83.901,639000000.0
2007-02-19 21:00:00,83.912,83.96,83.76,83.93,621800000.0
2007-02-19 22:00:00,83.94,83.966,83.82,83.918,677600000.0
2007-02-19 23:00:00,83.931,83.939,83.75,83.796,685400000.0
2007-02-20 00:00:00,83.76,83.856,83.73,83.773,734400000.0
2007-02-20 01:00:00,83.767,83.841,83.678,83.798,812600000.0
2007-02-20 02:00:00,83.77,83.86,83.659,83.754,762000000.0
2007-02-20 03:00:00,83.767,83.885,83.692,83.833,744200000.0
2007-02-20 04:00:00,83.833,83.957,83.77,83.839,689600000.0
2007-02-20 05:00:00,83.829,83.9,83.755,83.86,647800000.0
2007-02-20 06:00:00,83.861,83.919,83.82,83.869,767200000.0
2007-02-20 07:00:00,83.869,84.0,83.8,83.809,760200000.0
2007-02-20 08:00:00,83.824,84.03,83.741,83.991,809000000.0
2007-02-20 09:00:00,83.995,84.074,83.901,84.005,796000000.0
2007-02-20 10:00:00,83.984,84.057,83.861,83.931,768800000.0
2007-02-20 11:00:00,83.932,84.24,83.885,83.99,797600000.0
2007-02-20 12:00:00,83.984,84.268,83.976,84.193,804000000.0
2007-02-20 13:00:00,84.212,84.324,84.19,84.306,976600000.0
2007-02-20 14:00:00,84.309,84.321,84.133,84.148,1205400000.0
2007-02-20 15:00:00,84.135,84.23,84.081,84.174,1661800000.0
2007-02-20 16:00:00,84.17,84.281,84.15,84.281,2042400000.0
2007-02-20 17:00:00,84.304,84.304,84.05,84.227,2059400000.0
2007-02-20 18:00:00,84.222,84.224,84.06,84.086,1837000000.0
2007-02-20 19:00:00,84.084,84.216,84.068,84.178,852000000.0
2007-02-20 20:00:00,84.161,84.199,84.08,84.122,726000000.0
2007-02-20 21:00:00,84.126,84.155,84.006,84.093,709200000.0
2007-02-20 22:00:00,84.096,84.163,84.079,84.137,741200000.0
2007-02-20 23:00:00,84.138,84.18,84.063,84.148,727800000.0
2007-02-21 00:00:00,84.149,84.21,84.09,84.168,735200000.0
2007-02-21 01:00:00,84.157,84.25,84.105,84.184,792600000.0
2007-02-21 02:00:00,84.29,84.34,84.06,84.288,770200000.0
2007-02-21 03:00:00,84.324,84.41,84.208,84.33,768400000.0
2007-02-21 04:00:00,84.32,84.442,84.03,84.331,730000000.0
2007-02-21 05:00:00,84.298,84.345,83.73,83.89,778600000.0
2007-02-21 06:00:00,83.898,84.43,83.706,83.899,774000000.0
2007-02-21 07:00:00,83.892,84.5,83.813,84.453,765800000.0
2007-02-21 08:00:00,84.45,84.76,84.333,84.486,766200000.0
2007-02-21 09:00:00,84.498,84.77,84.42,84.731,793400000.0
2007-02-21 10:00:00,84.735,84.891,84.635,84.858,758200000.0
2007-02-21 11:00:00,84.869,85.1,84.754,85.045,786400000.0
2007-02-21 12:00:00,85.065,85.11,84.918,85.095,817400000.0
2007-02-21 13:00:00,85.09,85.16,84.969,85.0,990000000.0
2007-02-21 14:00:00,84.996,85.38,84.992,85.107,1313200000.0
2007-02-21 15:00:00,85.107,85.375,85.107,85.313,1674400000.0
2007-02-21 16:00:00,85.298,85.364,85.258,85.318,2152200000.0
2007-02-21 17:00:00,85.322,85.43,85.24,85.325,2142200000.0
2007-02-21 18:00:00,85.332,85.426,85.298,85.401,1965000000.0
2007-02-21 19:00:00,85.387,85.45,85.34,85.394,1009000000.0
2007-02-21 20:00:00,85.396,85.414,85.28,85.352,856200000.0
2007-02-21 21:00:00,85.348,85.4,85.244,85.325,757000000.0
2007-02-21 22:00:00,85.325,85.41,85.294,85.318,772600000.0
2007-02-21 23:00:00,85.331,85.388,85.271,85.342,832800000.0
2007-02-22 00:00:00,85.325,85.38,85.277,85.304,740000000.0
2007-02-22 01:00:00,85.36,85.44,85.273,85.363,799200000.0
2007-02-22 02:00:00,85.36,85.47,85.305,85.444,768800000.0
2007-02-22 03:00:00,85.35,85.452,85.24,85.366,745000000.0
2007-02-22 04:00:00,85.28,85.36,85.189,85.3,702800000.0
2007-02-22 05:00:00,85.28,85.38,85.214,85.33,703200000.0
2007-02-22 06:00:00,85.368,85.387,85.238,85.332,759400000.0
2007-02-22 07:00:00,85.33,85.39,85.24,85.326,768000000.0
2007-02-22 08:00:00,85.325,85.51,85.242,85.371,775400000.0
2007-02-22 09:00:00,85.381,85.513,85.14,85.346,792400000.0
2007-02-22 10:00:00,85.338,85.338,85.091,85.251,744200000.0
2007-02-22 11:00:00,85.231,85.361,85.161,85.221,803000000.0
2007-02-22 12:00:00,85.226,85.369,85.084,85.354,785200000.0
2007-02-22 13:00:00,85.358,85.64,85.343,85.56,983600000.0
2007-02-22 14:00:00,85.552,85.661,85.442,85.553,1265000000.0
2007-02-22 15:00:00,85.549,85.68,85.48,85.635,1659800000.0
2007-02-22 16:00:00,85.635,85.73,85.59,85.696,2110200000.0
2007-02-22 17:00:00,85.728,85.748,85.603,85.642,2118000000.0
2007-02-22 18:00:00,85.652,85.679,85.513,85.513,1955400000.0
2007-02-22 19:00:00,85.523,85.74,85.523,85.725,904200000.0
2007-02-22 20:00:00,85.75,85.767,85.677,85.732,782200000.0
2007-02-22 21:00:00,85.68,85.771,85.59,85.667,664400000.0
2007-02-22 22:00:00,85.702,85.741,85.54,85.669,795600000.0
2007-02-22 23:00:00,85.67,85.68,85.512,85.611,802000000.0
2007-02-23 00:00:00,85.64,85.731,85.52,85.634,775200000.0
2007-02-23 01:00:00,85.629,85.65,85.43,85.553,770200000.0
2007-02-23 02:00:00,85.557,85.605,85.32,85.447,757400000.0
2007-02-23 03:00:00,85.438,85.54,85.31,85.464,777200000.0
2007-02-23 04:00:00,85.459,85.57,85.397,85.525,740600000.0
2007-02-23 05:00:00,85.518,85.614,85.446,85.556,778000000.0
2007-02-23 06:00:00,85.56,85.56,85.42,85.509,736400000.0
2007-02-23 07:00:00,85.514,85.524,85.41,85.44,749000000.0
2007-02-23 08:00:00,85.45,85.6,85.339,85.459,745400000.0
2007-02-23 09:00:00,85.46,85.615,85.401,85.496,792400000.0
2007-02-23 10:00:00,85.5,85.6,85.35,85.447,740800000.0
2007-02-23 11:00:00,85.46,85.661,85.372,85.605,788400000.0
2007-02-23 12:00:00,85.603,85.722,85.53,85.614,807200000.0
2007-02-23 13:00:00,85.607,85.65,85.46,85.605,1010200000.0
2007-02-23 14:00:00,85.602,85.673,85.565,85.591,1265400000.0
2007-02-23 15:00:00,85.591,85.667,85.43,85.609,1685200000.0
2007-02-23 16:00:00,85.619,85.626,85.438,85.57,2135800000.0
2007-02-23 17:00:00,85.564,85.595,85.39,85.417,2169400000.0
2007-02-23 18:00:00,85.429,85.555,85.4,85.527,1994800000.0
2007-02-23 19:00:00,85.525,85.56,85.46,85.524,909000000.0
2007-02-23 20:00:00,85.528,85.537,85.36,85.481,858800000.0
2007-02-23 21:00:00,85.4,85.503,85.33,85.401,654000000.0
2007-02-23 22:00:00,85.412,85.476,85.378,85.399,746600000.0
2007-02-23 23:00:00,85.404,85.455,85.322,85.451,611200000.0
2007-02-26 00:00:00,85.69,85.71,85.471,85.674,757400000.0
2007-02-26 01:00:00,85.681,85.723,85.59,85.675,808000000.0
2007-02-26 02:00:00,85.684,85.728,85.534,85.65,755400000.0
2007-02-26 03:00:00,85.647,85.73,85.544,85.649,740800000.0
2007-02-26 04:00:00,85.641,85.728,85.59,85.685,710800000.0
2007-02-26 05:00:00,85.674,85.694,85.54,85.64,750800000.0
2007-02-26 06:00:00,85.634,85.73,85.556,85.637,730800000.0
2007-02-26 07:00:00,85.643,85.736,85.62,85.709,728200000.0
2007-02-26 08:00:00,85.714,85.739,85.588,85.64,734400000.0
2007-02-26 09:00:00,85.638,85.692,85.5,85.594,797800000.0
2007-02-26 10:00:00,85.606,85.61,85.157,85.206,764600000.0
2007-02-26 11:00:00,85.199,85.493,85.193,85.458,790600000.0
2007-02-26 12:00:00,85.458,85.51,85.335,85.373,810600000.0
2007-02-26 13:00:00,85.371,85.516,85.36,85.416,953600000.0
2007-02-26 14:00:00,85.411,85.51,85.286,85.47,1232200000.0
2007-02-26 15:00:00,85.417,85.69,85.338,85.49,1630800000.0
2007-02-26 16:00:00,85.466,85.701,85.405,85.695,2122600000.0
2007-02-26 17:00:00,85.695,85.718,85.598,85.598,2099400000.0
2007-02-26 18:00:00,85.618,85.684,85.583,85.677,2017000000.0
2007-02-26 19:00:00,85.687,85.699,85.56,85.653,968400000.0
2007-02-26 20:00:00,85.646,85.72,85.512,85.67,891600000.0
2007-02-26 21:00:00,85.66,85.693,85.53,85.658,731200000.0
2007-02-26 22:00:00,85.688,85.688,85.533,85.62,746800000.0
2007-02-26 23:00:00,85.63,85.7,85.523,85.607,737800000.0
2007-02-27 00:00:00,85.619,85.79,85.589,85.711,693000000.0
2007-02-27 01:00:00,85.719,85.787,85.5,85.51,784400000.0
2007-02-27 02:00:00,85.672,85.7,85.402,85.513,755800000.0
2007-02-27 03:00:00,85.502,85.569,85.375,85.43,753400000.0
2007-02-27 04:00:00,85.432,85.55,85.362,85.475,724200000.0
2007-02-27 05:00:00,85.464,85.573,85.42,85.507,718400000.0
2007-02-27 06:00:00,85.519,85.542,85.378,85.49,717000000.0
2007-02-27 07:00:00,85.481,85.539,85.17,85.488,742400000.0
2007-02-27 08:00:00,85.498,85.498,85.01,85.04,762400000.0
2007-02-27 09:00:00,85.035,85.055,84.557,84.681,793400000.0
2007-02-27 10:00:00,84.678,84.692,84.29,84.408,774600000.0
2007-02-27 11:00:00,84.404,84.404,84.144,84.272,803600000.0
2007-02-27 12:00:00,84.265,84.302,84.12,84.179,809200000.0
2007-02-27 13:00:00,84.183,84.329,84.08,84.131,1015000000.0
2007-02-27 14:00:00,84.131,84.172,83.99,84.101,1302800000.0
2007-02-27 15:00:00,84.111,84.137,83.502,83.502,1682400000.0
2007-02-27 16:00:00,83.502,83.816,83.502,83.693,2135200000.0
2007-02-27 17:00:00,83.752,83.896,83.606,83.606,2144800000.0
2007-02-27 18:00:00,83.629,83.696,83.493,83.583,1939600000.0
2007-02-27 19:00:00,83.571,83.593,83.36,83.477,1008800000.0
2007-02-27 20:00:00,83.488,83.504,82.98,83.323,886400000.0
2007-02-27 21:00:00,83.327,83.332,82.34,82.798,786400000.0
2007-02-27 22:00:00,82.794,82.806,82.058,82.355,824800000.0
2007-02-27 23:00:00,82.343,82.56,82.34,82.421,831000000.0
2007-02-28 00:00:00,82.437,82.66,82.418,82.658,773800000.0
2007-02-28 01:00:00,82.667,82.89,82.279,82.325,808400000.0
2007-02-28 02:00:00,82.338,82.92,82.31,82.769,766600000.0
2007-02-28 03:00:00,82.772,83.206,82.705,83.058,780800000.0
2007-02-28 04:00:00,83.06,83.138,82.856,82.94,728000000.0
2007-02-28 05:00:00,82.923,83.067,82.888,82.961,777000000.0
2007-02-28 06:00:00,82.981,83.129,82.68,83.018,777600000.0
2007-02-28 07:00:00,83.024,83.038,82.629,82.659,768200000.0
2007-02-28 08:00:00,82.663,82.886,82.518,82.885,781800000.0
2007-02-28 09:00:00,82.866,83.249,82.793,83.123,793400000.0
2007-02-28 10:00:00,83.134,83.151,82.627,82.736,760400000.0
2007-02-28 11:00:00,82.741,82.88,82.616,82.724,799400000.0
2007-02-28 12:00:00,82.72,83.02,82.708,82.808,813000000.0
2007-02-28 13:00:00,82.814,83.031,82.75,82.877,1009200000.0
2007-02-28 14:00:00,82.875,82.88,82.66,82.78,1266800000.0
2007-02-28 15:00:00,82.782,82.968,82.656,82.68,1673000000.0
2007-02-28 16:00:00,82.681,82.778,82.537,82.63,2135600000.0
2007-02-28 17:00:00,82.605,83.144,82.494,82.944,2143400000.0
2007-02-28 18:00:00,82.94,83.242,82.873,82.896,1974400000.0
2007-02-28 19:00:00,82.899,83.03,82.763,82.983,998800000.0
2007-02-28 20:00:00,82.987,83.066,82.869,83.031,851000000.0
2007-02-28 21:00:00,83.037,83.13,82.949,82.969,718200000.0
2007-02-28 22:00:00,82.979,83.175,82.94,83.062,788600000.0
2007-02-28 23:00:00,83.069,83.154,82.92,83.083,818000000.0
2007-03-01 00:00:00,83.058,83.11,82.891,83.018,780600000.0
2007-03-01 01:00:00,83.018,83.31,83.0,83.208,815200000.0
2007-03-01 02:00:00,83.203,83.352,83.183,83.192,773400000.0
2007-03-01 03:00:00,83.207,83.289,82.9,83.07,780800000.0
2007-03-01 04:00:00,83.062,83.062,82.801,82.882,732600000.0
2007-03-01 05:00:00,82.858,82.95,82.749,82.843,762000000.0
2007-03-01 06:00:00,82.848,82.848,82.574,82.728,751200000.0
2007-03-01 07:00:00,82.77,82.826,82.64,82.786,760400000.0
2007-03-01 08:00:00,82.786,82.804,82.55,82.615,773800000.0
2007-03-01 09:00:00,82.61,82.86,82.582,82.636,799800000.0
2007-03-01 10:00:00,82.653,83.189,82.653,82.989,761200000.0
2007-03-01 11:00:00,83.005,83.024,82.67,82.776,802800000.0
2007-03-01 12:00:00,82.801,82.91,82.574,82.633,808200000.0
2007-03-01 13:00:00,82.633,82.633,82.315,82.323,1000400000.0
2007-03-01 14:00:00,82.304,82.4,81.55,81.62,1286200000.0
2007-03-01 15:00:00,81.615,81.85,81.436,81.836,1673400000.0
2007-03-01 16:00:00,81.825,81.851,80.977,81.059,2136400000.0
2007-03-01 17:00:00,81.089,81.633,81.089,81.563,2136400000.0
2007-03-01 18:00:00,81.558,81.695,81.32,81.527,1976200000.0
2007-03-01 19:00:00,81.522,81.522,81.284,81.398,965800000.0
2007-03-01 20:00:00,81.396,81.64,81.289,81.427,849800000.0
2007-03-01 21:00:00,81.427,81.589,81.37,81.495,772000000.0
2007-03-01 22:00:00,81.507,81.56,81.363,81.446,817800000.0
2007-03-01 23:00:00,81.455,81.54,81.348,81.451,808600000.0
2007-03-02 00:00:00,81.454,81.7,81.336,81.412,837000000.0
2007-03-02 01:00:00,81.409,81.722,81.401,81.634,817400000.0
2007-03-02 02:00:00,81.644,81.749,81.35,81.547,764000000.0
2007-03-02 03:00:00,81.545,81.631,81.354,81.375,777600000.0
2007-03-02 04:00:00,81.384,81.61,81.353,81.5,738000000.0
2007-03-02 05:00:00,81.484,81.626,81.448,81.574,764400000.0
2007-03-02 06:00:00,81.571,81.603,81.468,81.576,742000000.0
2007-03-02 07:00:00,81.578,81.602,81.46,81.562,759200000.0
2007-03-02 08:00:00,81.553,81.553,81.27,81.413,780600000.0
2007-03-02 09:00:00,81.404,81.404,81.192,81.31,794800000.0
2007-03-02 10:00:00,81.325,81.334,80.853,81.049,759600000.0
2007-03-02 11:00:00,81.068,81.085,80.599,80.617,799400000.0
2007-03-02 12:00:00,80.658,80.798,80.35,80.525,802000000.0
2007-03-02 13:00:00,80.524,80.533,80.24,80.251,994800000.0
2007-03-02 14:00:00,80.236,80.523,80.089,80.409,1268000000.0
2007-03-02 15:00:00,80.403,80.454,80.085,80.189,1683800000.0
2007-03-02 16:00:00,80.194,80.568,80.194,80.293,2133800000.0
2007-03-02 17:00:00,80.25,80.641,80.25,80.476,2143800000.0
2007-03-02 18:00:00,80.445,80.624,80.22,80.39,1978200000.0
2007-03-02 19:00:00,80.386,80.479,80.199,80.317,1010800000.0
2007-03-02 20:00:00,80.317,80.37,80.208,80.326,833800000.0
2007-03-02 21:00:00,80.325,80.415,80.24,80.375,777200000.0
2007-03-02 22:00:00,80.377,80.38,80.166,80.193,791000000.0
2007-03-02 23:00:00,80.187,80.33,80.151,80.324,776200000.0
2007-03-05 00:00:00,77.789,80.333,77.789,80.271,755400000.0
2007-03-05 01:00:00,80.267,80.292,79.492,79.494,813400000.0
2007-03-05 02:00:00,79.466,79.466,78.805,79.043,767200000.0
2007-03-05 03:00:00,79.052,79.12,78.804,78.861,771000000.0
2007-03-05 04:00:00,78.858,79.254,78.812,79.074,729200000.0
2007-03-05 05:00:00,79.055,79.137,78.924,78.995,778400000.0
2007-03-05 06:00:00,79.0,79.053,78.748,78.988,776800000.0
2007-03-05 07:00:00,78.993,79.042,78.641,78.72,763000000.0
2007-03-05 08:00:00,78.729,78.77,78.16,78.504,773200000.0
2007-03-05 09:00:00,78.505,78.577,78.16,78.288,795200000.0
2007-03-05 10:00:00,78.288,78.575,78.166,78.534,761800000.0
2007-03-05 11:00:00,78.555,78.602,78.187,78.222,803800000.0
2007-03-05 12:00:00,78.237,78.259,77.932,77.975,808600000.0
2007-03-05 13:00:00,77.979,78.194,77.932,78.115,1007600000.0
2007-03-05 14:00:00,78.128,78.242,77.951,78.021,1264200000.0
2007-03-05 15:00:00,78.037,78.133,77.752,78.105,1685600000.0
2007-03-05 16:00:00,78.088,78.477,77.856,78.37,2128800000.0
2007-03-05 17:00:00,78.327,78.72,78.216,78.353,2144800000.0
2007-03-05 18:00:00,78.342,78.725,78.335,78.658,1972800000.0
2007-03-05 19:00:00,78.615,78.615,78.19,78.345,995000000.0
2007-03-05 20:00:00,78.347,78.347,78.174,78.238,898800000.0
2007-03-05 21:00:00,78.279,78.315,78.115,78.194,759400000.0
2007-03-05 22:00:00,78.201,78.319,77.88,78.22,828000000.0
2007-03-05 23:00:00,78.22,78.22,77.799,77.867,823200000.0
2007-03-06 00:00:00,77.864,77.93,77.475,77.487,791800000.0
2007-03-06 01:00:00,77.496,78.6,77.386,77.798,796600000.0
2007-03-06 02:00:00,77.815,78.66,77.805,78.425,766600000.0
2007-03-06 03:00:00,78.431,79.19,78.365,79.11,784800000.0
2007-03-06 04:00:00,78.513,79.175,78.474,79.098,726800000.0
2007-03-06 05:00:00,79.082,79.189,79.017,79.16,771000000.0
2007-03-06 06:00:00,79.173,79.232,79.059,79.108,775800000.0
2007-03-06 07:00:00,79.11,79.22,78.967,79.168,759400000.0
2007-03-06 08:00:00,79.156,79.27,79.117,79.163,776200000.0
2007-03-06 09:00:00,79.155,79.319,79.031,79.257,790200000.0
2007-03-06 10:00:00,79.281,79.319,79.088,79.185,757200000.0
2007-03-06 11:00:00,79.188,79.375,79.135,79.306,801200000.0
2007-03-06 12:00:00,79.312,79.42,79.225,79.351,812400000.0
2007-03-06 13:00:00,79.353,79.419,79.222,79.254,1002400000.0
2007-03-06 14:00:00,79.253,79.334,78.99,79.275,1271000000.0
2007-03-06 15:00:00,79.285,79.293,78.806,78.822,1682600000.0
2007-03-06 16:00:00,78.862,79.04,78.777,78.798,2134800000.0
2007-03-06 17:00:00,78.824,79.005,78.765,78.958,2140600000.0
2007-03-06 18:00:00,78.936,79.28,78.936,79.248,2047000000.0
2007-03-06 19:00:00,79.253,79.356,79.225,79.269,1006400000.0
2007-03-06 20:00:00,79.286,79.56,79.252,79.372,892000000.0
2007-03-06 21:00:00,79.381,79.67,79.325,79.524,772800000.0
2007-03-06 22:00:00,79.514,79.688,79.451,79.621,826000000.0
2007-03-06 23:00:00,79.615,79.81,79.439,79.559,833800000.0
2007-03-07 00:00:00,79.579,80.0,79.579,79.852,789600000.0
2007-03-07 01:00:00,79.855,79.996,79.826,79.927,797400000.0
2007-03-07 02:00:00,79.93,79.976,79.2,79.662,769000000.0
2007-03-07 03:00:00,79.643,79.645,79.078,79.228,776200000.0
2007-03-07 04:00:00,79.229,79.44,79.148,79.351,740200000.0
2007-03-07 05:00:00,79.338,79.56,79.263,79.46,767800000.0
2007-03-07 06:00:00,79.503,79.694,79.31,79.461,766000000.0
2007-03-07 07:00:00,79.48,79.548,79.331,79.376,771400000.0
2007-03-07 08:00:00,79.374,79.54,79.366,79.374,749000000.0
2007-03-07 09:00:00,79.378,79.559,79.3,79.554,794400000.0
2007-03-07 10:00:00,79.563,79.606,79.384,79.495,770400000.0
2007-03-07 11:00:00,79.498,79.79,79.452,79.745,791800000.0
2007-03-07 12:00:00,79.745,79.819,79.63,79.698,809800000.0
2007-03-07 13:00:00,79.703,79.741,79.49,79.583,976200000.0
2007-03-07 14:00:00,79.572,79.7,79.468,79.488,1209800000.0
2007-03-07 15:00:00,79.49,79.739,79.47,79.686,1686800000.0
2007-03-07 16:00:00,79.62,79.74,79.584,79.596,2110000000.0
2007-03-07 17:00:00,79.611,79.767,79.53,79.755,2153400000.0
2007-03-07 18:00:00,79.757,79.757,79.454,79.555,1966600000.0
2007-03-07 19:00:00,79.554,79.63,79.399,79.563,1005600000.0
2007-03-07 20:00:00,79.57,79.721,79.463,79.695,881400000.0
2007-03-07 21:00:00,79.699,79.744,79.01,79.67,782400000.0
2007-03-07 22:00:00,79.649,79.665,78.7,78.824,824200000.0
2007-03-07 23:00:00,78.786,78.873,78.586,78.649,826200000.0
2007-03-08 00:00:00,78.638,78.833,78.14,78.6,791200000.0
2007-03-08 01:00:00,78.6,78.63,78.117,78.348,809200000.0
2007-03-08 02:00:00,78.367,78.64,78.258,78.572,763600000.0
2007-03-08 03:00:00,78.575,78.89,78.466,78.654,764600000.0
2007-03-08 04:00:00,78.655,79.2,78.641,78.98,730200000.0
2007-03-08 05:00:00,78.954,79.267,78.866,79.175,771600000.0
2007-03-08 06:00:00,79.192,79.52,79.139,79.39,772400000.0
2007-03-08 07:00:00,79.396,79.7,79.392,79.533,766600000.0
2007-03-08 08:00:00,79.538,79.762,79.49,79.615,771400000.0
2007-03-08 09:00:00,79.624,79.82,79.372,79.516,798400000.0
2007-03-08 10:00:00,79.524,79.949,79.442,79.816,773000000.0
2007-03-08 11:00:00,79.813,80.037,79.803,79.997,801600000.0
2007-03-08 12:00:00,80.002,80.21,79.845,79.931,818400000.0
2007-03-08 13:00:00,79.954,80.414,79.944,80.33,1017200000.0
2007-03-08 14:00:00,80.367,80.508,80.256,80.342,1269000000.0
2007-03-08 15:00:00,80.343,80.475,80.203,80.452,1679800000.0
2007-03-08 16:00:00,80.452,80.463,80.271,80.271,2092400000.0
2007-03-08 17:00:00,80.277,80.393,80.207,80.393,2133600000.0
2007-03-08 18:00:00,80.419,80.535,80.16,80.317,1955200000.0
2007-03-08 19:00:00,80.308,80.355,80.06,80.125,977600000.0
2007-03-08 20:00:00,80.124,80.3,80.05,80.259,843000000.0
2007-03-08 21:00:00,80.304,80.307,79.986,80.111,767800000.0
2007-03-08 22:00:00,80.118,80.26,80.022,80.071,763200000.0
2007-03-08 23:00:00,80.089,80.33,80.089,80.26,828800000.0
2007-03-09 00:00:00,80.247,80.377,80.137,80.357,783400000.0
2007-03-09 01:00:00,80.357,80.75,80.348,80.533,800800000.0
2007-03-09 02:00:00,80.544,80.843,80.527,80.829,766000000.0
2007-03-09 03:00:00,80.834,80.885,80.59,80.717,771200000.0
2007-03-09 04:00:00,80.722,80.729,80.513,80.641,750200000.0
2007-03-09 05:00:00,80.634,80.739,80.531,80.673,763600000.0
2007-03-09 06:00:00,80.674,80.75,80.588,80.707,758200000.0
2007-03-09 07:00:00,80.81,80.86,80.63,80.797,781200000.0
2007-03-09 08:00:00,80.804,80.847,80.644,80.827,762200000.0
2007-03-09 09:00:00,80.803,80.852,80.604,80.692,799000000.0
2007-03-09 10:00:00,80.695,80.896,80.657,80.783,770000000.0
2007-03-09 11:00:00,80.772,80.91,80.694,80.814,806400000.0
2007-03-09 12:00:00,80.8,80.961,80.7,80.864,814200000.0
2007-03-09 13:00:00,80.857,80.917,80.708,80.758,1014000000.0
2007-03-09 14:00:00,80.758,81.48,80.736,80.87,1232800000.0
2007-03-09 15:00:00,80.871,81.604,80.756,81.562,1682200000.0
2007-03-09 16:00:00,81.56,81.606,81.29,81.436,2136600000.0
2007-03-09 17:00:00,81.438,81.58,81.21,81.405,2151000000.0
2007-03-09 18:00:00,81.394,81.74,81.379,81.65,1953400000.0
2007-03-09 19:00:00,81.657,81.713,81.49,81.629,1006200000.0
2007-03-09 20:00:00,81.6,81.685,81.36,81.452,857000000.0
2007-03-09 21:00:00,81.452,81.7,81.301,81.496,756400000.0
2007-03-09 22:00:00,81.513,81.71,81.453,81.682,775200000.0
2007-03-09 23:00:00,81.679,81.705,81.54,81.646,689800000.0
2007-03-12 00:00:00,82.08,82.107,81.748,82.078,769800000.0
2007-03-12 01:00:00,82.061,82.087,81.66,81.988,799600000.0
2007-03-12 02:00:00,81.989,82.04,81.636,81.784,763800000.0
2007-03-12 03:00:00,81.784,82.082,81.694,81.936,777200000.0
2007-03-12 04:00:00,81.942,82.01,81.846,81.955,728600000.0
2007-03-12 05:00:00,81.939,82.023,81.91,81.956,735200000.0
2007-03-12 06:00:00,81.959,82.0,81.842,81.957,754400000.0
2007-03-12 07:00:00,81.964,81.998,81.867,81.891,737800000.0
2007-03-12 08:00:00,81.893,82.14,81.829,82.018,766400000.0
2007-03-12 09:00:00,82.027,82.19,81.966,82.104,795400000.0
2007-03-12 10:00:00,82.111,82.216,81.96,82.152,763000000.0
2007-03-12 11:00:00,82.138,82.176,81.909,81.978,802200000.0
2007-03-12 12:00:00,81.99,82.071,81.71,81.75,798800000.0
2007-03-12 13:00:00,81.967,82.017,81.53,81.772,989400000.0
2007-03-12 14:00:00,81.753,81.753,80.933,81.117,1267400000.0
2007-03-12 15:00:00,81.113,81.127,80.82,80.967,1675200000.0
2007-03-12 16:00:00,80.985,81.46,80.985,81.423,2131200000.0
2007-03-12 17:00:00,81.421,81.81,81.308,81.401,2114800000.0
2007-03-12 18:00:00,81.402,81.879,81.392,81.851,1975200000.0
2007-03-12 19:00:00,81.817,81.852,81.692,81.701,1041800000.0
2007-03-12 20:00:00,81.705,81.83,81.598,81.74,838600000.0
2007-03-12 21:00:00,81.737,81.86,81.674,81.809,804400000.0
2007-03-12 22:00:00,81.825,81.87,81.72,81.834,784000000.0
2007-03-12 23:00:00,81.865,82.12,81.664,82.066,828800000.0
2007-03-13 00:00:00,82.077,82.088,81.814,81.889,750600000.0
2007-03-13 01:00:00,81.887,82.025,81.833,81.848,743000000.0
2007-03-13 02:00:00,81.833,81.989,81.821,81.838,700600000.0
2007-03-13 03:00:00,81.844,81.862,81.698,81.811,723200000.0
2007-03-13 04:00:00,81.82,81.832,81.551,81.701,714200000.0
2007-03-13 05:00:00,81.694,81.709,81.528,81.615,711200000.0
2007-03-13 06:00:00,81.627,81.694,81.557,81.694,774400000.0
2007-03-13 07:00:00,81.696,81.723,81.231,81.369,770800000.0
2007-03-13 08:00:00,81.397,81.411,81.177,81.34,768800000.0
2007-03-13 09:00:00,81.326,81.387,81.114,81.188,793600000.0
2007-03-13 10:00:00,81.192,81.332,81.098,81.324,769400000.0
2007-03-13 11:00:00,81.32,81.556,81.293,81.482,804600000.0
2007-03-13 12:00:00,81.487,81.607,81.294,81.401,809400000.0
2007-03-13 13:00:00,81.418,81.418,80.856,81.133,994000000.0
2007-03-13 14:00:00,81.124,81.205,80.955,81.077,1267200000.0
2007-03-13 15:00:00,81.076,81.423,80.871,81.351,1674000000.0
2007-03-13 16:00:00,81.352,81.476,81.162,81.442,2133800000.0
2007-03-13 17:00:00,81.439,81.709,81.433,81.524,2140800000.0
2007-03-13 18:00:00,81.517,81.579,80.983,81.152,1974600000.0
2007-03-13 19:00:00,81.121,81.188,80.657,80.873,1010800000.0
2007-03-13 20:00:00,80.873,80.892,80.439,80.517,877200000.0
2007-03-13 21:00:00,80.518,80.529,80.24,80.245,771600000.0
2007-03-13 22:00:00,80.247,80.247,79.879,79.89,828600000.0
2007-03-13 23:00:00,79.914,79.934,79.462,79.689,832400000.0
2007-03-14 00:00:00,79.687,79.728,79.405,79.423,784200000.0
2007-03-14 01:00:00,79.432,79.489,79.226,79.475,826000000.0
2007-03-14 02:00:00,79.458,79.82,79.451,79.729,770600000.0
2007-03-14 03:00:00,79.762,79.987,79.673,79.744,787000000.0
2007-03-14 04:00:00,79.73,79.733,79.386,79.62,731000000.0
2007-03-14 05:00:00,79.57,79.639,79.425,79.605,769800000.0
2007-03-14 06:00:00,79.628,79.758,79.539,79.601,770400000.0
2007-03-14 07:00:00,79.585,79.712,79.583,79.688,785800000.0
2007-03-14 08:00:00,79.663,79.704,79.378,79.392,774600000.0
2007-03-14 09:00:00,79.376,79.579,79.245,79.567,796800000.0
2007-03-14 10:00:00,79.571,79.756,79.548,79.609,759800000.0
2007-03-14 11:00:00,79.613,79.976,79.611,79.798,803200000.0
2007-03-14 12:00:00,79.801,80.0,79.729,79.83,808400000.0
2007-03-14 13:00:00,79.832,79.984,79.748,79.833,1009000000.0
2007-03-14 14:00:00,79.83,80.279,79.825,80.279,1267400000.0
2007-03-14 15:00:00,80.272,80.412,80.044,80.312,1678600000.0
2007-03-14 16:00:00,80.325,80.758,80.031,80.534,2136400000.0
2007-03-14 17:00:00,80.519,80.532,80.261,80.268,2144200000.0
2007-03-14 18:00:00,80.252,80.28,79.714,79.903,1971600000.0
2007-03-14 19:00:00,79.886,80.424,79.88,80.295,1014000000.0
2007-03-14 20:00:00,80.305,80.768,80.22,80.604,879600000.0
2007-03-14 21:00:00,80.611,80.99,80.571,80.861,776200000.0
2007-03-14 22:00:00,80.882,81.036,80.805,80.992,824400000.0
2007-03-14 23:00:00,80.994,81.2,80.835,80.943,857200000.0
2007-03-15 00:00:00,80.951,81.281,80.914,81.266,783200000.0
2007-03-15 01:00:00,81.302,81.52,81.241,81.332,823200000.0
2007-03-15 02:00:00,81.336,81.336,81.041,81.094,765400000.0
2007-03-15 03:00:00,81.089,81.186,80.972,81.18,777600000.0
2007-03-15 04:00:00,81.186,81.305,81.101,81.184,726000000.0
2007-03-15 05:00:00,81.17,81.267,81.053,81.139,775600000.0
2007-03-15 06:00:00,81.143,81.252,81.057,81.179,775600000.0
2007-03-15 07:00:00,81.18,81.188,80.95,81.038,782600000.0
2007-03-15 08:00:00,81.068,81.226,81.068,81.198,779400000.0
2007-03-15 09:00:00,81.21,81.317,81.011,81.136,793800000.0
2007-03-15 10:00:00,81.133,81.303,81.08,81.214,766600000.0
2007-03-15 11:00:00,81.231,81.439,81.168,81.325,803400000.0
2007-03-15 12:00:00,81.337,81.39,81.243,81.344,810600000.0
2007-03-15 13:00:00,81.344,81.353,81.172,81.252,996200000.0
2007-03-15 14:00:00,81.235,81.381,81.097,81.152,1268000000.0
2007-03-15 15:00:00,81.205,81.304,80.896,81.304,1683800000.0
2007-03-15 16:00:00,81.316,81.495,81.311,81.349,2136200000.0
2007-03-15 17:00:00,81.346,81.572,81.339,81.44,2136800000.0
2007-03-15 18:00:00,81.431,81.861,81.431,81.75,1966400000.0
2007-03-15 19:00:00,81.756,81.83,81.533,81.671,1007400000.0
2007-03-15 20:00:00,81.66,81.818,81.533,81.799,901400000.0
2007-03-15 21:00:00,81.806,81.839,81.678,81.809,776800000.0
2007-03-15 22:00:00,81.836,81.866,81.756,81.781,822000000.0
2007-03-15 23:00:00,81.781,81.809,81.53,81.664,833200000.0
2007-03-16 00:00:00,81.675,81.687,81.422,81.45,795400000.0
2007-03-16 01:00:00,81.45,81.553,81.418,81.5,811200000.0
2007-03-16 02:00:00,81.479,81.485,81.194,81.363,769000000.0
2007-03-16 03:00:00,81.361,81.46,81.109,81.132,775400000.0
2007-03-16 04:00:00,81.12,81.184,80.968,81.108,738600000.0
2007-03-16 05:00:00,81.083,81.346,81.036,81.319,773600000.0
2007-03-16 06:00:00,81.326,81.477,81.302,81.332,770600000.0
2007-03-16 07:00:00,81.343,81.462,81.281,81.308,765000000.0
2007-03-16 08:00:00,81.317,81.505,81.29,81.505,784600000.0
2007-03-16 09:00:00,81.52,81.535,81.21,81.328,793800000.0
2007-03-16 10:00:00,81.313,81.441,81.209,81.318,756400000.0
2007-03-16 11:00:00,81.33,81.416,81.227,81.327,802400000.0
2007-03-16 12:00:00,81.349,81.374,81.244,81.276,810400000.0
2007-03-16 13:00:00,81.276,81.384,81.227,81.289,1005200000.0
2007-03-16 14:00:00,81.3,81.588,81.273,81.429,1271200000.0
2007-03-16 15:00:00,81.43,81.827,81.43,81.771,1684200000.0
2007-03-16 16:00:00,81.749,81.829,81.502,81.518,2136800000.0
2007-03-16 17:00:00,81.522,81.65,81.309,81.429,2145400000.0
2007-03-16 18:00:00,81.436,81.594,81.429,81.548,1968200000.0
2007-03-16 19:00:00,81.549,81.628,81.453,81.516,1000600000.0
2007-03-16 20:00:00,81.506,81.595,81.394,81.442,884400000.0
2007-03-16 21:00:00,81.449,81.507,81.299,81.497,771400000.0
2007-03-16 22:00:00,81.505,81.519,81.301,81.301,776400000.0
2007-03-18 23:00:00,81.11,81.115,80.904,81.014,811800000.0
2007-03-19 00:00:00,81.022,81.023,80.857,80.857,785200000.0
2007-03-19 01:00:00,80.852,81.142,80.803,81.092,812600000.0
2007-03-19 02:00:00,81.093,81.334,81.082,81.287,766000000.0
2007-03-19 03:00:00,81.261,81.858,81.163,81.545,785800000.0
2007-03-19 04:00:00,81.552,81.641,81.386,81.45,725800000.0
2007-03-19 05:00:00,81.444,81.732,81.444,81.683,770800000.0
2007-03-19 06:00:00,81.704,81.832,81.683,81.783,768800000.0
2007-03-19 07:00:00,81.791,81.818,81.738,81.795,760800000.0
2007-03-19 08:00:00,81.785,81.847,81.677,81.767,781000000.0
2007-03-19 09:00:00,81.778,81.86,81.651,81.801,794600000.0
2007-03-19 10:00:00,81.805,82.075,81.779,82.035,754800000.0
2007-03-19 11:00:00,82.046,82.294,81.997,82.283,802800000.0
2007-03-19 12:00:00,82.282,82.319,82.024,82.178,810600000.0
2007-03-19 13:00:00,82.18,82.349,82.154,82.254,993200000.0
2007-03-19 14:00:00,82.252,82.382,82.208,82.334,1269800000.0
2007-03-19 15:00:00,82.332,82.351,82.215,82.324,1682800000.0
2007-03-19 16:00:00,82.334,82.407,82.305,82.349,2137200000.0
2007-03-19 17:00:00,82.355,82.509,82.346,82.5,2137200000.0
2007-03-19 18:00:00,82.51,82.589,82.447,82.49,1975800000.0
2007-03-19 19:00:00,82.481,82.536,82.422,82.484,1002800000.0
2007-03-19 20:00:00,82.479,82.488,82.351,82.418,878800000.0
2007-03-19 21:00:00,82.439,82.473,82.307,82.372,763600000.0
2007-03-19 22:00:00,82.378,82.54,82.321,82.429,822000000.0
2007-03-19 23:00:00,82.456,82.586,82.403,82.574,823200000.0
2007-03-20 00:00:00,82.575,82.652,82.413,82.499,782600000.0
2007-03-20 01:00:00,82.515,82.732,82.515,82.716,806600000.0
2007-03-20 02:00:00,82.734,82.789,82.513,82.783,773800000.0
2007-03-20 03:00:00,82.788,82.832,82.467,82.574,780800000.0
2007-03-20 04:00:00,82.571,82.62,82.403,82.537,735200000.0
2007-03-20 05:00:00,82.524,82.642,82.523,82.606,771400000.0
2007-03-20 06:00:00,82.617,82.709,82.494,82.62,781000000.0
2007-03-20 07:00:00,82.622,82.733,82.582,82.582,763400000.0
2007-03-20 08:00:00,82.548,82.635,82.521,82.584,767400000.0
2007-03-20 09:00:00,82.595,82.666,82.496,82.595,798600000.0
2007-03-20 10:00:00,82.58,82.908,82.557,82.877,764800000.0
2007-03-20 11:00:00,82.889,82.901,82.74,82.803,803600000.0
2007-03-20 12:00:00,82.786,82.83,82.64,82.669,808000000.0
2007-03-20 13:00:00,82.66,82.867,82.539,82.781,1002600000.0
2007-03-20 14:00:00,82.771,82.923,82.703,82.812,1270000000.0
2007-03-20 15:00:00,82.799,82.804,82.296,82.509,1677800000.0
2007-03-20 16:00:00,82.512,82.648,82.397,82.407,2133400000.0
2007-03-20 17:00:00,82.417,82.6,82.34,82.567,2134600000.0
2007-03-20 18:00:00,82.588,82.692,82.531,82.692,1977600000.0
2007-03-20 19:00:00,82.693,82.716,82.458,82.458,1008800000.0
2007-03-20 20:00:00,82.475,82.726,82.475,82.726,878400000.0
2007-03-20 21:00:00,82.728,82.805,82.62,82.695,778400000.0
2007-03-20 22:00:00,82.702,82.808,82.634,82.801,821400000.0
2007-03-20 23:00:00,82.806,82.813,82.634,82.725,823400000.0
2007-03-21 00:00:00,82.73,82.765,82.616,82.746,787200000.0
2007-03-21 01:00:00,82.738,82.854,82.612,82.818,807200000.0
2007-03-21 02:00:00,82.836,82.932,82.747,82.879,768200000.0
2007-03-21 03:00:00,82.885,82.885,82.613,82.746,781600000.0
2007-03-21 04:00:00,82.745,82.759,82.611,82.712,728600000.0
2007-03-21 05:00:00,82.698,82.752,82.602,82.683,760400000.0
2007-03-21 06:00:00,82.704,82.742,82.625,82.708,776800000.0
2007-03-21 07:00:00,82.71,82.72,82.56,82.672,770400000.0
2007-03-21 08:00:00,82.645,82.8,82.583,82.8,760400000.0
2007-03-21 09:00:00,82.804,82.893,82.578,82.684,794800000.0
2007-03-21 10:00:00,82.69,82.936,82.669,82.855,764600000.0
2007-03-21 11:00:00,82.866,82.921,82.727,82.906,803200000.0
2007-03-21 12:00:00,82.913,83.015,82.852,82.961,810800000.0
2007-03-21 13:00:00,82.958,82.993,82.786,82.876,1002000000.0
2007-03-21 14:00:00,82.884,83.04,82.87,82.977,1267000000.0
2007-03-21 15:00:00,82.977,83.126,82.947,83.105,1683000000.0
2007-03-21 16:00:00,83.106,83.141,83.046,83.047,2132400000.0
2007-03-21 17:00:00,83.049,83.056,82.882,82.966,2149000000.0
2007-03-21 18:00:00,82.986,83.065,82.875,83.032,1972200000.0
2007-03-21 19:00:00,83.008,83.098,82.988,83.06,1001000000.0
2007-03-21 20:00:00,83.07,83.424,82.915,83.406,881200000.0
2007-03-21 21:00:00,83.414,83.491,83.245,83.44,771800000.0
2007-03-21 22:00:00,83.463,83.554,83.399,83.423,813800000.0
2007-03-21 23:00:00,83.396,83.515,83.33,83.44,823600000.0
2007-03-22 00:00:00,83.452,83.457,83.311,83.397,783400000.0
2007-03-22 01:00:00,83.406,83.459,83.275,83.339,818200000.0
2007-03-22 02:00:00,83.338,83.382,83.154,83.275,770400000.0
2007-03-22 03:00:00,83.271,83.333,83.179,83.302,776800000.0
2007-03-22 04:00:00,83.302,83.327,83.159,83.224,741600000.0
2007-03-22 05:00:00,83.195,83.331,83.148,83.3,768600000.0
2007-03-22 06:00:00,83.29,83.295,83.132,83.252,770600000.0
2007-03-22 07:00:00,83.27,83.27,83.167,83.206,770800000.0
2007-03-22 08:00:00,83.204,83.231,83.038,83.047,764000000.0
2007-03-22 09:00:00,83.056,83.25,82.952,83.072,795000000.0
2007-03-22 10:00:00,83.071,83.445,83.056,83.43,757600000.0
2007-03-22 11:00:00,83.438,83.663,83.351,83.562,802000000.0
2007-03-22 12:00:00,83.564,83.713,83.492,83.604,795800000.0
2007-03-22 13:00:00,83.604,83.807,83.555,83.807,995800000.0
2007-03-22 14:00:00,83.79,83.882,83.512,83.838,1268400000.0
2007-03-22 15:00:00,83.852,84.021,83.796,83.961,1676800000.0
2007-03-22 16:00:00,83.977,84.018,83.918,83.938,2136800000.0
2007-03-22 17:00:00,83.964,84.129,83.913,84.129,2137200000.0
2007-03-22 18:00:00,84.112,84.289,84.082,84.147,1975800000.0
2007-03-22 19:00:00,84.158,84.241,84.063,84.101,1007800000.0
2007-03-22 20:00:00,84.103,84.149,84.05,84.086,881800000.0
2007-03-22 21:00:00,84.09,84.1,83.93,84.057,753400000.0
2007-03-22 22:00:00,84.05,84.09,83.872,83.984,811400000.0
2007-03-22 23:00:00,83.963,84.012,83.797,83.864,836000000.0
2007-03-23 00:00:00,83.879,83.987,83.834,83.953,792400000.0
2007-03-23 01:00:00,83.955,84.051,83.872,83.981,807800000.0
2007-03-23 02:00:00,83.98,83.992,83.74,83.9,766000000.0
2007-03-23 03:00:00,83.899,83.945,83.756,83.845,775200000.0
2007-03-23 04:00:00,83.852,83.922,83.744,83.831,736000000.0
2007-03-23 05:00:00,83.824,83.941,83.785,83.866,769000000.0
2007-03-23 06:00:00,83.874,84.066,83.815,84.038,772600000.0
2007-03-23 07:00:00,84.043,84.052,83.909,83.975,783800000.0
2007-03-23 08:00:00,83.971,84.123,83.809,84.1,769400000.0
2007-03-23 09:00:00,84.105,84.142,83.899,83.974,792200000.0
2007-03-23 10:00:00,83.981,84.164,83.735,83.859,764400000.0
2007-03-23 11:00:00,83.842,83.887,83.569,83.848,802400000.0
2007-03-23 12:00:00,83.868,84.114,83.844,83.988,811000000.0
2007-03-23 13:00:00,83.983,84.042,83.87,83.88,1019200000.0
2007-03-23 14:00:00,83.96,84.143,83.885,83.921,1263800000.0
2007-03-23 15:00:00,83.914,84.025,83.75,84.025,1683600000.0
2007-03-23 16:00:00,84.045,84.092,83.812,83.888,2135000000.0
2007-03-23 17:00:00,83.874,83.898,83.781,83.898,2141200000.0
2007-03-23 18:00:00,83.891,84.053,83.862,84.038,1975800000.0
2007-03-23 19:00:00,84.035,84.053,83.941,84.011,1003200000.0
2007-03-23 20:00:00,84.007,84.025,83.927,84.025,880800000.0
2007-03-23 21:00:00,84.016,84.052,83.884,83.996,780600000.0
2007-03-23 22:00:00,84.011,84.051,83.943,83.953,792400000.0
2007-03-25 23:00:00,83.979,83.983,83.488,83.504,813600000.0
2007-03-26 00:00:00,83.516,83.903,83.516,83.859,798800000.0
2007-03-26 01:00:00,83.854,84.015,83.838,83.838,820600000.0
2007-03-26 02:00:00,83.856,83.891,83.694,83.695,805600000.0
2007-03-26 03:00:00,83.704,83.772,83.555,83.758,781800000.0
2007-03-26 04:00:00,83.754,83.755,83.584,83.645,822200000.0
2007-03-26 05:00:00,83.621,83.668,83.573,83.648,804400000.0
2007-03-26 06:00:00,83.641,83.742,83.569,83.672,756400000.0
2007-03-26 07:00:00,83.667,83.834,83.595,83.787,872200000.0
2007-03-26 08:00:00,83.811,84.036,83.811,83.99,1001800000.0
2007-03-26 09:00:00,84.021,84.088,83.896,84.043,1967400000.0
2007-03-26 10:00:00,84.023,84.198,84.005,84.17,2138400000.0
2007-03-26 11:00:00,84.17,84.38,84.17,84.266,2132400000.0
2007-03-26 12:00:00,84.268,84.362,84.166,84.35,1674400000.0
2007-03-26 13:00:00,84.35,84.46,84.264,84.427,1267000000.0
2007-03-26 14:00:00,84.421,84.605,84.397,84.534,994800000.0
2007-03-26 15:00:00,84.539,84.709,84.499,84.704,810400000.0
2007-03-26 16:00:00,84.664,84.708,84.229,84.372,804200000.0
2007-03-26 17:00:00,84.391,84.409,84.238,84.337,756000000.0
2007-03-26 18:00:00,84.345,84.491,84.251,84.491,793200000.0
2007-03-26 19:00:00,84.473,84.505,84.372,84.462,746400000.0
2007-03-26 20:00:00,84.461,84.607,84.461,84.591,763400000.0
2007-03-26 21:00:00,84.561,84.641,84.525,84.594,771600000.0
2007-03-26 22:00:00,84.592,84.657,84.516,84.631,772800000.0
2007-03-26 23:00:00,84.622,84.651,84.543,84.623,725200000.0
2007-03-27 00:00:00,84.625,84.739,84.537,84.684,777800000.0
2007-03-27 01:00:00,84.681,84.767,84.58,84.671,766600000.0
2007-03-27 02:00:00,84.664,84.717,84.598,84.653,824200000.0
2007-03-27 03:00:00,84.645,84.731,84.602,84.715,777600000.0
2007-03-27 04:00:00,84.706,84.75,84.651,84.697,834000000.0
2007-03-27 05:00:00,84.682,84.785,84.662,84.715,815400000.0
2007-03-27 06:00:00,84.699,84.769,84.638,84.753,775000000.0
2007-03-27 07:00:00,84.74,84.797,84.695,84.756,873200000.0
2007-03-27 08:00:00,84.746,84.784,84.627,84.643,1010400000.0
2007-03-27 09:00:00,84.646,84.7,84.572,84.67,1961800000.0
2007-03-27 10:00:00,84.673,84.823,84.593,84.787,2127600000.0
2007-03-27 11:00:00,84.808,84.818,84.228,84.628,2130000000.0
2007-03-27 12:00:00,84.633,84.869,84.633,84.831,1676800000.0
2007-03-27 13:00:00,84.844,84.955,84.828,84.89,1261400000.0
2007-03-27 14:00:00,84.898,85.006,84.869,84.918,995600000.0
2007-03-27 15:00:00,84.917,85.077,84.825,84.988,811800000.0
2007-03-27 16:00:00,84.952,84.988,84.63,84.734,803000000.0
2007-03-27 17:00:00,84.736,84.75,84.523,84.589,757200000.0
2007-03-27 18:00:00,84.577,84.67,84.45,84.578,793400000.0
2007-03-27 19:00:00,84.574,84.63,84.497,84.603,779400000.0
2007-03-27 20:00:00,84.589,84.657,84.532,84.619,765400000.0
2007-03-27 21:00:00,84.613,84.639,84.48,84.553,761800000.0
2007-03-27 22:00:00,84.541,84.579,84.44,84.44,740800000.0
2007-03-27 23:00:00,84.446,84.506,84.292,84.436,724400000.0
2007-03-28 00:00:00,84.441,84.441,84.287,84.383,773000000.0
2007-03-28 01:00:00,84.388,84.543,84.296,84.532,769000000.0
2007-03-28 02:00:00,84.524,84.616,84.421,84.448,816600000.0
2007-03-28 03:00:00,84.436,84.436,83.792,83.816,773400000.0
2007-03-28 04:00:00,83.803,84.016,83.789,83.985,849200000.0
2007-03-28 05:00:00,83.979,84.013,83.787,83.848,814200000.0
2007-03-28 06:00:00,83.84,83.853,83.493,83.701,786600000.0
2007-03-28 07:00:00,83.693,83.693,83.491,83.583,882800000.0
2007-03-28 08:00:00,83.591,83.702,83.424,83.576,1011200000.0
2007-03-28 09:00:00,83.602,83.64,83.441,83.441,1960600000.0
2007-03-28 10:00:00,83.43,83.633,83.43,83.513,2117800000.0
2007-03-28 11:00:00,83.512,83.632,83.496,83.591,2126000000.0
2007-03-28 12:00:00,83.596,83.609,83.32,83.551,1683200000.0
2007-03-28 13:00:00,83.556,83.695,83.504,83.678,1266800000.0
2007-03-28 14:00:00,83.667,83.667,83.282,83.444,990200000.0
2007-03-28 15:00:00,83.44,83.461,82.866,82.996,812000000.0
2007-03-28 16:00:00,83.007,83.025,82.502,82.637,803000000.0
2007-03-28 17:00:00,82.575,83.004,82.526,82.982,775000000.0
2007-03-28 18:00:00,82.97,83.301,82.873,83.218,793800000.0
2007-03-28 19:00:00,83.212,83.224,82.807,82.969,772400000.0
2007-03-28 20:00:00,82.983,83.022,82.849,82.894,759200000.0
2007-03-28 21:00:00,82.908,82.957,82.819,82.87,752800000.0
2007-03-28 22:00:00,82.861,82.887,82.714,82.847,759800000.0
2007-03-28 23:00:00,82.853,82.927,82.743,82.927,718200000.0
2007-03-29 00:00:00,82.93,83.093,82.87,82.966,778000000.0
2007-03-29 01:00:00,82.965,83.18,82.925,83.141,760200000.0
2007-03-29 02:00:00,83.131,83.254,82.91,82.958,814800000.0
2007-03-29 03:00:00,82.971,83.215,82.948,83.089,781600000.0
2007-03-29 04:00:00,83.08,83.185,83.029,83.13,818200000.0
2007-03-29 05:00:00,83.122,83.417,83.045,83.407,824800000.0
2007-03-29 06:00:00,83.406,83.561,83.344,83.487,766200000.0
2007-03-29 07:00:00,83.481,83.522,83.354,83.399,872200000.0
2007-03-29 08:00:00,83.401,83.829,83.394,83.809,1007400000.0
2007-03-29 09:00:00,83.818,83.829,83.612,83.807,1965600000.0
2007-03-29 10:00:00,83.81,83.873,83.657,83.657,2139200000.0
2007-03-29 11:00:00,83.642,83.775,83.642,83.693,2130600000.0
2007-03-29 12:00:00,83.697,83.83,83.664,83.808,1674200000.0
2007-03-29 13:00:00,83.815,83.823,83.538,83.581,1263400000.0
2007-03-29 14:00:00,83.584,84.036,83.552,83.911,1001600000.0
2007-03-29 15:00:00,83.915,84.15,83.891,84.14,809800000.0
2007-03-29 16:00:00,84.125,84.271,84.04,84.175,805200000.0
2007-03-29 17:00:00,84.145,84.26,84.045,84.091,758000000.0
2007-03-29 18:00:00,84.105,84.328,84.021,84.267,794000000.0
2007-03-29 19:00:00,84.263,84.388,84.183,84.297,778600000.0
2007-03-29 20:00:00,84.293,84.317,84.158,84.248,772000000.0
2007-03-29 21:00:00,84.238,84.259,84.087,84.205,770200000.0
2007-03-29 22:00:00,84.185,84.29,84.099,84.237,759200000.0
2007-03-29 23:00:00,84.227,84.435,84.187,84.409,701600000.0
2007-03-30 00:00:00,84.415,84.424,83.952,84.062,771800000.0
2007-03-30 01:00:00,84.052,84.339,83.87,84.261,777200000.0
2007-03-30 02:00:00,84.278,84.336,83.954,84.113,813000000.0
2007-03-30 03:00:00,84.118,84.125,83.908,84.006,779200000.0
2007-03-30 04:00:00,83.986,83.999,83.807,83.957,836400000.0
2007-03-30 05:00:00,83.946,84.05,83.838,84.05,812200000.0
2007-03-30 06:00:00,84.046,84.114,83.941,84.114,774000000.0
2007-03-30 07:00:00,84.116,84.168,83.847,83.902,867800000.0
2007-03-30 08:00:00,83.884,84.023,83.818,84.022,1005800000.0
2007-03-30 09:00:00,84.025,84.152,83.968,84.128,1974800000.0
2007-03-30 10:00:00,84.142,84.166,84.018,84.048,2137800000.0
2007-03-30 11:00:00,84.048,84.125,83.959,84.078,2126000000.0
2007-03-30 12:00:00,84.086,84.13,83.863,84.092,1680000000.0
2007-03-30 13:00:00,84.082,84.228,84.032,84.162,1264400000.0
2007-03-30 14:00:00,84.156,84.395,84.139,84.337,986000000.0
2007-03-30 15:00:00,84.371,84.549,84.348,84.382,809200000.0
2007-03-30 16:00:00,84.372,84.496,84.265,84.369,805400000.0
2007-03-30 17:00:00,84.388,84.539,83.9,84.103,765200000.0
2007-03-30 18:00:00,84.06,84.165,83.916,84.132,792400000.0
2007-03-30 19:00:00,84.124,84.17,84.021,84.038,768400000.0
2007-03-30 20:00:00,84.034,84.273,84.02,84.116,766800000.0
2007-03-30 21:00:00,84.097,84.186,83.994,84.136,757400000.0
2007-03-30 22:00:00,84.128,84.353,84.038,84.06,733400000.0
2007-04-01 23:00:00,84.072,84.229,83.889,83.907,689800000.0
2007-04-02 00:00:00,83.894,84.18,83.71,84.105,773400000.0
2007-04-02 01:00:00,84.108,84.19,83.941,84.125,766400000.0
2007-04-02 02:00:00,84.121,84.362,84.101,84.209,767400000.0
2007-04-02 03:00:00,84.212,84.289,84.102,84.275,772600000.0
2007-04-02 04:00:00,84.27,84.464,84.256,84.45,706800000.0
2007-04-02 05:00:00,84.422,84.468,84.339,84.42,748800000.0
2007-04-02 06:00:00,84.42,84.451,84.243,84.339,749200000.0
2007-04-02 07:00:00,84.337,84.473,84.328,84.418,749400000.0
2007-04-02 08:00:00,84.417,84.459,84.298,84.391,768800000.0
2007-04-02 09:00:00,84.397,84.684,84.355,84.615,793200000.0
2007-04-02 10:00:00,84.622,84.641,84.513,84.635,755800000.0
2007-04-02 11:00:00,84.65,84.758,84.599,84.663,804400000.0
2007-04-02 12:00:00,84.649,84.693,84.527,84.594,808200000.0
2007-04-02 13:00:00,84.603,84.662,84.48,84.654,973400000.0
2007-04-02 14:00:00,84.658,84.841,84.645,84.819,1266800000.0
2007-04-02 15:00:00,84.82,84.936,84.744,84.841,1676000000.0
2007-04-02 16:00:00,84.78,84.902,84.636,84.892,2124000000.0
2007-04-02 17:00:00,84.905,84.952,84.765,84.862,2120600000.0
2007-04-02 18:00:00,84.856,84.962,84.817,84.92,1955200000.0
2007-04-02 19:00:00,84.938,85.007,84.864,84.871,999200000.0
2007-04-02 20:00:00,84.877,84.988,84.864,84.917,860800000.0
2007-04-02 21:00:00,84.912,84.982,84.78,84.965,748000000.0
2007-04-02 22:00:00,84.98,84.998,84.893,84.938,815600000.0
2007-04-02 23:00:00,84.958,85.264,84.946,85.166,834600000.0
2007-04-03 00:00:00,85.181,85.2,85.101,85.189,767600000.0
2007-04-03 01:00:00,85.184,85.227,85.1,85.1,811800000.0
2007-04-03 02:00:00,85.119,85.199,84.944,85.031,763200000.0
2007-04-03 03:00:00,85.027,85.071,84.904,85.014,764800000.0
2007-04-03 04:00:00,85.009,85.081,84.883,84.945,704400000.0
2007-04-03 05:00:00,84.938,85.092,84.89,85.06,726000000.0
2007-04-03 06:00:00,85.072,85.231,84.914,85.219,766800000.0
2007-04-03 07:00:00,85.22,85.241,85.072,85.094,775000000.0
2007-04-03 08:00:00,85.113,85.319,85.07,85.234,770000000.0
2007-04-03 09:00:00,85.235,85.366,85.189,85.311,775200000.0
2007-04-03 10:00:00,85.305,85.347,85.19,85.276,765800000.0
2007-04-03 11:00:00,85.282,85.382,85.196,85.314,804000000.0
2007-04-03 12:00:00,85.326,85.413,85.284,85.363,811200000.0
2007-04-03 13:00:00,85.352,85.473,85.315,85.426,969600000.0
2007-04-03 14:00:00,85.43,85.612,85.43,85.515,1248600000.0
2007-04-03 15:00:00,85.514,85.636,85.456,85.602,1666400000.0
2007-04-03 16:00:00,85.588,85.695,85.549,85.551,2124600000.0
2007-04-03 17:00:00,85.548,85.64,85.501,85.586,2134600000.0
2007-04-03 18:00:00,85.583,85.623,85.441,85.513,1966600000.0
2007-04-03 19:00:00,85.509,85.531,85.456,85.529,1006200000.0
2007-04-03 20:00:00,85.535,85.595,85.433,85.517,856600000.0
2007-04-03 21:00:00,85.52,85.545,85.413,85.478,772600000.0
2007-04-03 22:00:00,85.483,85.628,85.431,85.52,796400000.0
2007-04-03 23:00:00,85.521,85.665,85.482,85.595,824600000.0
2007-04-04 00:00:00,85.605,85.606,85.414,85.466,758200000.0
2007-04-04 01:00:00,85.459,85.496,85.187,85.237,816800000.0
2007-04-04 02:00:00,85.268,85.401,85.102,85.276,762400000.0
2007-04-04 03:00:00,85.284,85.286,85.085,85.191,747400000.0
2007-04-04 04:00:00,85.199,85.31,85.15,85.267,728200000.0
2007-04-04 05:00:00,85.221,85.427,85.203,85.402,730000000.0
2007-04-04 06:00:00,85.426,85.51,85.354,85.443,749200000.0
2007-04-04 07:00:00,85.445,85.547,85.365,85.45,751200000.0
2007-04-04 08:00:00,85.435,85.533,85.323,85.476,778800000.0
2007-04-04 09:00:00,85.465,85.548,85.397,85.52,775000000.0
2007-04-04 10:00:00,85.509,85.595,85.334,85.473,764800000.0
2007-04-04 11:00:00,85.443,85.532,85.313,85.521,803400000.0
2007-04-04 12:00:00,85.525,85.562,85.334,85.334,809200000.0
2007-04-04 13:00:00,85.319,85.502,85.279,85.388,973600000.0
2007-04-04 14:00:00,85.395,85.467,85.299,85.383,1257800000.0
2007-04-04 15:00:00,85.398,85.43,85.147,85.254,1673600000.0
2007-04-04 16:00:00,85.231,85.587,85.206,85.498,2127800000.0
2007-04-04 17:00:00,85.509,85.698,85.482,85.493,2114200000.0
2007-04-04 18:00:00,85.506,85.607,85.445,85.606,1965800000.0
2007-04-04 19:00:00,85.633,85.639,85.444,85.545,1016600000.0
2007-04-04 20:00:00,85.539,85.542,85.411,85.496,843600000.0
2007-04-04 21:00:00,85.473,85.601,85.378,85.53,770400000.0
2007-04-04 22:00:00,85.546,85.588,85.468,85.573,810800000.0
2007-04-04 23:00:00,85.575,85.619,85.385,85.509,811400000.0
2007-04-05 00:00:00,85.526,85.664,85.452,85.572,773000000.0
2007-04-05 01:00:00,85.585,85.717,85.438,85.567,814800000.0
2007-04-05 02:00:00,85.57,85.649,85.454,85.563,762200000.0
2007-04-05 03:00:00,85.582,85.625,85.448,85.507,748400000.0
2007-04-05 04:00:00,85.475,85.515,85.265,85.403,707800000.0
2007-04-05 05:00:00,85.391,85.442,85.307,85.414,713600000.0
2007-04-05 06:00:00,85.421,85.514,85.354,85.414,746400000.0
2007-04-05 07:00:00,85.424,85.583,85.348,85.468,770400000.0
2007-04-05 08:00:00,85.49,85.557,85.33,85.529,788200000.0
2007-04-05 09:00:00,85.531,85.846,85.505,85.839,773400000.0
2007-04-05 10:00:00,85.828,85.983,85.622,85.744,758200000.0
2007-04-05 11:00:00,85.756,85.892,85.653,85.688,802400000.0
2007-04-05 12:00:00,85.697,85.843,85.692,85.801,809400000.0
2007-04-05 13:00:00,85.806,85.945,85.748,85.874,987600000.0
2007-04-05 14:00:00,85.892,85.943,85.765,85.83,1233800000.0
2007-04-05 15:00:00,85.83,85.939,85.652,85.898,1667400000.0
2007-04-05 16:00:00,85.884,85.916,85.747,85.763,2129000000.0
2007-04-05 17:00:00,85.743,85.846,85.706,85.728,2120400000.0
2007-04-05 18:00:00,85.736,85.905,85.727,85.869,1963800000.0
2007-04-05 19:00:00,85.868,85.913,85.784,85.818,956200000.0
2007-04-05 20:00:00,85.827,85.852,85.724,85.799,838000000.0
2007-04-05 21:00:00,85.756,85.845,85.693,85.831,705800000.0
2007-04-05 22:00:00,85.824,85.981,85.776,85.913,782200000.0
2007-04-05 23:00:00,85.923,85.929,85.689,85.747,799000000.0
2007-04-06 00:00:00,85.773,85.853,85.731,85.814,762200000.0
2007-04-06 01:00:00,85.812,85.862,85.767,85.78,775600000.0
2007-04-06 02:00:00,85.792,85.856,85.707,85.832,755200000.0
2007-04-06 03:00:00,85.825,85.847,85.717,85.788,770600000.0
2007-04-06 04:00:00,85.786,85.826,85.692,85.797,672800000.0
2007-04-06 05:00:00,85.764,85.871,85.761,85.855,702200000.0
2007-04-06 06:00:00,85.859,85.957,85.773,85.889,756400000.0
2007-04-06 07:00:00,85.899,85.972,85.825,85.892,772400000.0
2007-04-06 08:00:00,85.909,85.925,85.799,85.854,780400000.0
2007-04-06 09:00:00,85.852,85.908,85.771,85.857,744200000.0
2007-04-06 10:00:00,85.832,85.944,85.815,85.876,711200000.0
2007-04-06 11:00:00,85.905,85.916,85.833,85.871,732400000.0
2007-04-06 12:00:00,85.842,85.931,85.794,85.839,722800000.0
2007-04-06 13:00:00,85.843,85.954,85.783,85.948,843800000.0
2007-04-06 14:00:00,85.953,86.121,85.862,86.005,1273200000.0
2007-04-06 15:00:00,86.01,86.155,85.909,86.155,1667400000.0
2007-04-06 16:00:00,86.182,86.182,85.923,85.957,2083400000.0
2007-04-06 17:00:00,85.973,86.029,85.955,86.012,2008000000.0
2007-04-06 18:00:00,86.006,86.078,85.965,86.064,1867800000.0
2007-04-06 19:00:00,86.062,86.086,86.017,86.038,879000000.0
2007-04-06 20:00:00,86.05,86.063,85.985,86.058,725800000.0
2007-04-06 21:00:00,86.049,86.093,85.906,85.925,641600000.0
2007-04-06 22:00:00,85.945,85.95,85.8,85.883,677000000.0
2007-04-08 23:00:00,86.0,86.037,85.843,85.983,730600000.0
2007-04-09 00:00:00,85.98,86.149,85.96,86.051,709000000.0
2007-04-09 01:00:00,86.048,86.099,85.978,86.03,812600000.0
2007-04-09 02:00:00,86.038,86.038,85.906,85.976,801800000.0
2007-04-09 03:00:00,85.97,86.031,85.895,86.002,736400000.0
2007-04-09 04:00:00,85.995,86.152,85.98,86.112,827600000.0
2007-04-09 05:00:00,86.105,86.113,85.936,86.035,797800000.0
2007-04-09 06:00:00,86.01,86.064,85.934,86.029,730000000.0
2007-04-09 07:00:00,86.01,86.079,85.962,86.018,830800000.0
2007-04-09 08:00:00,86.015,86.249,85.957,86.202,984600000.0
2007-04-09 09:00:00,86.206,86.304,86.18,86.209,1951000000.0
2007-04-09 10:00:00,86.217,86.305,86.189,86.208,2097200000.0
2007-04-09 11:00:00,86.187,86.225,86.044,86.161,2109400000.0
2007-04-09 12:00:00,86.146,86.221,86.019,86.163,1643800000.0
2007-04-09 13:00:00,86.17,86.179,86.039,86.135,1237000000.0
2007-04-09 14:00:00,86.159,86.164,85.989,85.996,978800000.0
2007-04-09 15:00:00,85.969,86.019,85.778,86.019,807800000.0
2007-04-09 16:00:00,86.018,86.021,85.797,85.849,803000000.0
2007-04-09 17:00:00,85.849,85.98,85.766,85.865,754400000.0
2007-04-09 18:00:00,85.88,85.94,85.814,85.879,753000000.0
2007-04-09 19:00:00,85.869,85.917,85.859,85.904,743400000.0
2007-04-09 20:00:00,85.902,85.902,85.772,85.849,705400000.0
2007-04-09 21:00:00,85.835,85.899,85.783,85.891,725000000.0
2007-04-09 22:00:00,85.863,85.972,85.788,85.912,713800000.0
2007-04-09 23:00:00,85.918,85.994,85.854,85.945,698800000.0
2007-04-10 00:00:00,85.92,85.92,85.693,85.783,762200000.0
2007-04-10 01:00:00,85.785,85.958,85.68,85.942,763600000.0
2007-04-10 02:00:00,85.952,86.163,85.917,86.155,812600000.0
2007-04-10 03:00:00,86.126,86.126,85.89,85.927,801000000.0
2007-04-10 04:00:00,85.929,86.194,85.854,86.168,837400000.0
2007-04-10 05:00:00,86.148,86.227,86.034,86.227,820000000.0
2007-04-10 06:00:00,86.202,86.361,86.107,86.207,766400000.0
2007-04-10 07:00:00,86.228,86.265,86.135,86.217,867600000.0
2007-04-10 08:00:00,86.212,86.318,86.149,86.247,994600000.0
2007-04-10 09:00:00,86.256,86.374,86.241,86.338,2047800000.0
2007-04-10 10:00:00,86.322,86.365,86.235,86.35,2112400000.0
2007-04-10 11:00:00,86.351,86.639,86.35,86.589,2091200000.0
2007-04-10 12:00:00,86.586,86.628,86.44,86.602,1721800000.0
2007-04-10 13:00:00,86.6,86.703,86.543,86.575,1334600000.0
2007-04-10 14:00:00,86.576,86.607,86.456,86.503,1004800000.0
2007-04-10 15:00:00,86.498,86.621,86.343,86.621,794800000.0
2007-04-10 16:00:00,86.631,86.857,86.584,86.743,803600000.0
2007-04-10 17:00:00,86.73,86.816,86.614,86.768,763600000.0
2007-04-10 18:00:00,86.769,86.918,86.731,86.85,791600000.0
2007-04-10 19:00:00,86.85,86.901,86.803,86.817,793000000.0
2007-04-10 20:00:00,86.81,86.868,86.769,86.803,782600000.0
2007-04-10 21:00:00,86.798,86.893,86.731,86.883,743200000.0
2007-04-10 22:00:00,86.841,87.012,86.682,86.869,765200000.0
2007-04-10 23:00:00,86.88,86.978,86.648,86.706,701200000.0
2007-04-11 00:00:00,86.699,86.831,86.608,86.831,770000000.0
2007-04-11 01:00:00,86.812,86.879,86.636,86.8,760800000.0
2007-04-11 02:00:00,86.809,86.866,86.727,86.748,809200000.0
2007-04-11 03:00:00,86.758,86.769,86.451,86.468,790200000.0
2007-04-11 04:00:00,86.481,86.579,86.424,86.554,827400000.0
2007-04-11 05:00:00,86.539,86.612,86.462,86.482,823000000.0
2007-04-11 06:00:00,86.478,86.705,86.47,86.659,767200000.0
2007-04-11 07:00:00,86.675,86.711,86.602,86.665,874000000.0
2007-04-11 08:00:00,86.675,86.841,86.638,86.826,1006000000.0
2007-04-11 09:00:00,86.832,86.882,86.631,86.631,2045800000.0
2007-04-11 10:00:00,86.626,86.698,86.558,86.681,2187200000.0
2007-04-11 11:00:00,86.677,86.847,86.663,86.789,2098200000.0
2007-04-11 12:00:00,86.79,86.845,86.675,86.769,1719200000.0
2007-04-11 13:00:00,86.774,86.847,86.747,86.817,1332400000.0
2007-04-11 14:00:00,86.817,86.911,86.797,86.888,1003600000.0
2007-04-11 15:00:00,86.868,87.102,86.867,87.014,809600000.0
2007-04-11 16:00:00,86.986,87.067,86.877,86.89,802000000.0
2007-04-11 17:00:00,86.897,86.939,86.791,86.878,765600000.0
2007-04-11 18:00:00,86.874,86.925,86.77,86.917,779800000.0
2007-04-11 19:00:00,86.923,86.998,86.85,86.947,809200000.0
2007-04-11 20:00:00,86.952,86.956,86.662,86.784,796400000.0
2007-04-11 21:00:00,86.749,86.805,86.69,86.792,794400000.0
2007-04-11 22:00:00,86.786,86.899,86.732,86.869,779800000.0
2007-04-11 23:00:00,86.876,86.969,86.795,86.953,695400000.0
2007-04-12 00:00:00,86.935,86.942,86.777,86.887,783000000.0
2007-04-12 01:00:00,86.847,86.942,86.762,86.807,761400000.0
2007-04-12 02:00:00,86.801,86.881,86.684,86.766,816000000.0
2007-04-12 03:00:00,86.767,86.959,86.731,86.943,788600000.0
2007-04-12 04:00:00,86.942,86.973,86.774,86.821,822000000.0
2007-04-12 05:00:00,86.813,86.838,86.734,86.774,800600000.0
2007-04-12 06:00:00,86.769,86.837,86.621,86.817,766400000.0
2007-04-12 07:00:00,86.812,86.812,86.599,86.742,881200000.0
2007-04-12 08:00:00,86.707,86.854,86.663,86.751,981400000.0
2007-04-12 09:00:00,86.75,86.812,86.691,86.73,2049400000.0
2007-04-12 10:00:00,86.729,86.826,86.671,86.739,2191200000.0
2007-04-12 11:00:00,86.726,86.791,86.696,86.749,2103400000.0
2007-04-12 12:00:00,86.743,86.821,86.608,86.813,1721200000.0
2007-04-12 13:00:00,86.821,86.947,86.781,86.799,1332000000.0
2007-04-12 14:00:00,86.809,86.869,86.705,86.706,1011400000.0
2007-04-12 15:00:00,86.684,86.753,86.471,86.489,809400000.0
2007-04-12 16:00:00,86.451,86.697,86.348,86.591,803200000.0
2007-04-12 17:00:00,86.589,86.726,86.5,86.644,766400000.0
2007-04-12 18:00:00,86.645,86.73,86.595,86.686,789400000.0
2007-04-12 19:00:00,86.679,86.826,86.679,86.763,781000000.0
2007-04-12 20:00:00,86.761,86.823,86.702,86.801,786000000.0
2007-04-12 21:00:00,86.778,86.849,86.22,86.804,785200000.0
2007-04-12 22:00:00,86.802,86.92,86.298,86.914,767000000.0
2007-04-12 23:00:00,86.888,87.171,86.825,86.889,747600000.0
2007-04-13 00:00:00,86.885,87.504,86.882,87.453,776000000.0
2007-04-13 01:00:00,87.479,87.513,87.304,87.365,759000000.0
2007-04-13 02:00:00,87.364,87.436,87.271,87.337,824800000.0
2007-04-13 03:00:00,87.335,87.417,87.3,87.349,783600000.0
2007-04-13 04:00:00,87.339,87.38,87.26,87.282,823600000.0
2007-04-13 05:00:00,87.275,87.362,87.252,87.291,820800000.0
2007-04-13 06:00:00,87.28,87.304,87.125,87.248,777000000.0
2007-04-13 07:00:00,87.237,87.264,87.095,87.158,875200000.0
2007-04-13 08:00:00,87.159,87.329,87.13,87.303,981600000.0
2007-04-13 09:00:00,87.302,87.393,87.265,87.325,2049800000.0
2007-04-13 10:00:00,87.322,87.337,86.977,86.998,2191800000.0
2007-04-13 11:00:00,86.996,87.105,86.974,87.0,2141000000.0
2007-04-13 12:00:00,87.002,87.225,86.921,87.161,1723000000.0
2007-04-13 13:00:00,87.162,87.288,87.062,87.253,1331800000.0
2007-04-13 14:00:00,87.248,87.463,87.248,87.368,1007800000.0
2007-04-13 15:00:00,87.37,87.481,87.245,87.438,808600000.0
2007-04-13 16:00:00,87.362,87.955,87.362,87.927,802800000.0
2007-04-13 17:00:00,87.942,88.042,87.856,87.91,766200000.0
2007-04-13 18:00:00,87.922,87.989,87.856,87.939,792600000.0
2007-04-13 19:00:00,87.928,87.963,87.833,87.948,813400000.0
2007-04-13 20:00:00,87.941,87.96,87.778,87.794,799200000.0
2007-04-13 21:00:00,87.792,87.914,87.762,87.903,778200000.0
2007-04-13 22:00:00,87.868,87.925,87.75,87.898,755600000.0
2007-04-15 23:00:00,87.913,88.284,86.973,88.246,718800000.0
2007-04-16 00:00:00,88.24,88.628,88.233,88.528,779000000.0
2007-04-16 01:00:00,88.547,88.547,88.173,88.3,768400000.0
2007-04-16 02:00:00,88.297,88.298,88.019,88.078,759800000.0
2007-04-16 03:00:00,88.093,88.119,87.998,88.032,778000000.0
2007-04-16 04:00:00,88.039,88.179,87.992,88.109,722400000.0
2007-04-16 05:00:00,88.124,88.178,88.057,88.156,759600000.0
2007-04-16 06:00:00,88.167,88.271,88.036,88.211,773000000.0
2007-04-16 07:00:00,88.209,88.209,88.05,88.143,798400000.0
2007-04-16 08:00:00,88.133,88.464,88.113,88.443,798800000.0
2007-04-16 09:00:00,88.432,88.443,88.254,88.419,791000000.0
2007-04-16 10:00:00,88.414,88.433,88.277,88.412,764800000.0
2007-04-16 11:00:00,88.414,88.484,88.326,88.46,803000000.0
2007-04-16 12:00:00,88.473,88.484,88.345,88.373,805000000.0
2007-04-16 13:00:00,88.414,88.492,88.318,88.453,1000600000.0
2007-04-16 14:00:00,88.423,88.481,88.334,88.441,1330600000.0
2007-04-16 15:00:00,88.412,88.522,88.346,88.506,1715200000.0
2007-04-16 16:00:00,88.503,88.637,88.495,88.541,2145000000.0
2007-04-16 17:00:00,88.534,88.762,88.534,88.737,2189200000.0
2007-04-16 18:00:00,88.732,88.791,88.506,88.564,2048400000.0
2007-04-16 19:00:00,88.566,88.614,88.417,88.443,1001800000.0
2007-04-16 20:00:00,88.521,88.54,88.382,88.461,868800000.0
2007-04-16 21:00:00,88.486,88.513,88.326,88.457,746200000.0
2007-04-16 22:00:00,88.46,88.581,88.419,88.509,821200000.0
2007-04-16 23:00:00,88.547,88.558,88.352,88.465,813200000.0
2007-04-17 00:00:00,88.486,88.494,88.357,88.424,779800000.0
2007-04-17 01:00:00,88.432,88.539,88.405,88.449,817000000.0
2007-04-17 02:00:00,88.458,88.512,88.256,88.43,759600000.0
2007-04-17 03:00:00,88.433,88.491,88.334,88.35,773200000.0
2007-04-17 04:00:00,88.354,88.454,88.334,88.4,677400000.0
2007-04-17 05:00:00,88.41,88.453,88.278,88.373,720000000.0
2007-04-17 06:00:00,88.368,88.449,88.283,88.413,782800000.0
2007-04-17 07:00:00,88.422,88.422,88.264,88.305,798600000.0
2007-04-17 08:00:00,88.3,88.336,88.17,88.183,823400000.0
2007-04-17 09:00:00,88.179,88.179,87.882,88.144,790400000.0
2007-04-17 10:00:00,88.141,88.234,88.029,88.09,767800000.0
2007-04-17 11:00:00,88.105,88.121,87.971,88.074,789400000.0
2007-04-17 12:00:00,88.078,88.342,88.067,88.34,809200000.0
2007-04-17 13:00:00,88.361,88.624,88.268,88.606,1011600000.0
2007-04-17 14:00:00,88.609,88.915,87.845,88.813,1336000000.0
2007-04-17 15:00:00,88.807,88.846,88.565,88.594,1721800000.0
2007-04-17 16:00:00,88.582,88.846,88.567,88.846,2140800000.0
2007-04-17 17:00:00,88.83,88.86,88.465,88.504,2188000000.0
2007-04-17 18:00:00,88.523,88.614,88.428,88.505,2045600000.0
2007-04-17 19:00:00,88.505,88.523,88.346,88.358,1006600000.0
2007-04-17 20:00:00,88.358,88.526,88.348,88.449,897400000.0
2007-04-17 21:00:00,88.446,88.473,88.28,88.425,791600000.0
2007-04-17 22:00:00,88.428,88.57,88.398,88.523,820800000.0
2007-04-17 23:00:00,88.558,88.633,87.997,88.452,823800000.0
2007-04-18 00:00:00,88.471,88.871,88.265,88.8,798000000.0
2007-04-18 01:00:00,88.772,88.854,88.627,88.634,813400000.0
2007-04-18 02:00:00,88.625,88.838,88.575,88.813,753600000.0
2007-04-18 03:00:00,88.83,88.871,88.723,88.724,780200000.0
2007-04-18 04:00:00,88.714,88.756,88.544,88.622,727800000.0
2007-04-18 05:00:00,88.623,88.74,88.565,88.715,762400000.0
2007-04-18 06:00:00,88.724,88.724,88.491,88.623,778000000.0
2007-04-18 07:00:00,88.633,88.862,88.593,88.862,795800000.0
2007-04-18 08:00:00,88.862,88.995,88.712,88.76,814600000.0
2007-04-18 09:00:00,88.764,88.824,88.498,88.556,789800000.0
2007-04-18 10:00:00,88.553,88.715,88.39,88.435,773600000.0
2007-04-18 11:00:00,88.439,88.567,88.375,88.538,801600000.0
2007-04-18 12:00:00,88.54,88.559,88.33,88.493,807600000.0
2007-04-18 13:00:00,88.497,88.532,87.83,87.908,1014000000.0
2007-04-18 14:00:00,87.905,87.926,87.312,87.551,1331200000.0
2007-04-18 15:00:00,87.549,87.882,87.531,87.593,1716800000.0
2007-04-18 16:00:00,87.574,87.842,87.481,87.727,2141000000.0
2007-04-18 17:00:00,87.736,87.942,87.716,87.857,2191400000.0
2007-04-18 18:00:00,87.857,88.028,87.808,87.997,2050000000.0
2007-04-18 19:00:00,87.987,88.224,87.97,88.148,999600000.0
2007-04-18 20:00:00,88.165,88.387,88.151,88.336,891400000.0
2007-04-18 21:00:00,88.334,88.769,88.254,88.628,807600000.0
2007-04-18 22:00:00,88.633,88.764,88.6,88.748,818000000.0
2007-04-18 23:00:00,88.746,88.746,87.795,88.507,819400000.0
2007-04-19 00:00:00,88.565,88.638,88.48,88.545,797000000.0
2007-04-19 01:00:00,88.536,88.549,88.346,88.365,801400000.0
2007-04-19 02:00:00,88.359,88.369,87.759,87.784,765200000.0
2007-04-19 03:00:00,87.806,88.052,87.721,87.992,766800000.0
2007-04-19 04:00:00,88.011,88.036,87.396,87.473,730400000.0
2007-04-19 05:00:00,87.458,87.472,87.126,87.251,771600000.0
2007-04-19 06:00:00,87.243,87.314,87.103,87.201,793200000.0
2007-04-19 07:00:00,87.222,87.463,87.113,87.196,801600000.0
2007-04-19 08:00:00,87.202,87.208,86.677,86.955,813000000.0
2007-04-19 09:00:00,86.963,87.44,86.933,87.156,790000000.0
2007-04-19 10:00:00,87.146,87.146,86.785,87.109,775200000.0
2007-04-19 11:00:00,87.097,87.439,87.063,87.311,801000000.0
2007-04-19 12:00:00,87.33,87.364,87.215,87.269,810600000.0
2007-04-19 13:00:00,87.265,87.326,86.966,87.121,1010600000.0
2007-04-19 14:00:00,87.158,87.549,87.061,87.524,1331200000.0
2007-04-19 15:00:00,87.53,88.086,87.516,88.021,1711000000.0
2007-04-19 16:00:00,88.026,88.239,87.98,88.024,2141000000.0
2007-04-19 17:00:00,88.023,88.07,87.871,87.981,2189000000.0
2007-04-19 18:00:00,87.964,88.126,87.932,88.048,2046600000.0
2007-04-19 19:00:00,88.045,88.072,87.986,88.012,1000600000.0
2007-04-19 20:00:00,88.033,88.122,87.97,88.057,875000000.0
2007-04-19 21:00:00,88.047,88.066,87.94,87.983,788800000.0
2007-04-19 22:00:00,88.0,88.08,87.971,88.071,806200000.0
2007-04-19 23:00:00,88.066,88.127,86.999,88.12,818800000.0
2007-04-20 00:00:00,88.127,88.17,88.012,88.086,795000000.0
2007-04-20 01:00:00,88.102,88.17,88.042,88.105,819200000.0
2007-04-20 02:00:00,88.116,88.415,88.04,88.386,757000000.0
2007-04-20 03:00:00,88.37,88.419,88.195,88.195,779600000.0
2007-04-20 04:00:00,88.198,88.227,88.073,88.126,724000000.0
2007-04-20 05:00:00,88.112,88.358,88.093,88.315,763800000.0
2007-04-20 06:00:00,88.322,88.36,88.103,88.227,814000000.0
2007-04-20 07:00:00,88.234,88.381,88.117,88.323,798200000.0
2007-04-20 08:00:00,88.305,88.518,88.284,88.387,813000000.0
2007-04-20 09:00:00,88.369,88.471,88.308,88.389,793400000.0
2007-04-20 10:00:00,88.394,88.422,88.109,88.209,763600000.0
2007-04-20 11:00:00,88.208,88.384,88.139,88.375,792800000.0
2007-04-20 12:00:00,88.399,88.432,88.222,88.3,810800000.0
2007-04-20 13:00:00,88.312,88.319,88.126,88.263,1012600000.0
2007-04-20 14:00:00,88.24,88.48,88.233,88.425,1275600000.0
2007-04-20 15:00:00,88.432,88.6,88.382,88.564,1712000000.0
2007-04-20 16:00:00,88.584,88.6,88.447,88.544,2140000000.0
2007-04-20 17:00:00,88.541,88.63,88.445,88.619,2192200000.0
2007-04-20 18:00:00,88.622,88.709,88.601,88.659,2050400000.0
2007-04-20 19:00:00,88.665,88.841,88.638,88.778,1007800000.0
2007-04-20 20:00:00,88.761,88.784,88.697,88.761,852400000.0
2007-04-20 21:00:00,88.766,88.833,88.688,88.754,755200000.0
2007-04-20 22:00:00,88.792,88.823,88.625,88.663,793600000.0
2007-04-22 23:00:00,88.736,88.839,88.033,88.777,706000000.0
2007-04-23 00:00:00,88.764,88.843,88.693,88.793,733200000.0
2007-04-23 01:00:00,88.791,88.808,88.606,88.655,806000000.0
2007-04-23 02:00:00,88.667,88.837,88.663,88.776,761400000.0
2007-04-23 03:00:00,88.749,88.792,88.632,88.707,754800000.0
2007-04-23 04:00:00,88.705,88.748,88.577,88.592,703000000.0
2007-04-23 05:00:00,88.581,88.695,88.305,88.375,765000000.0
2007-04-23 06:00:00,88.364,88.388,88.1,88.127,805400000.0
2007-04-23 07:00:00,88.128,88.128,87.854,87.985,798800000.0
2007-04-23 08:00:00,88.003,88.09,87.956,88.056,813400000.0
2007-04-23 09:00:00,88.06,88.181,88.01,88.074,778400000.0
2007-04-23 10:00:00,88.074,88.117,87.935,88.017,766400000.0
2007-04-23 11:00:00,88.026,88.093,87.912,88.044,802400000.0
2007-04-23 12:00:00,88.046,88.173,87.961,88.124,810400000.0
2007-04-23 13:00:00,88.12,88.344,88.117,88.276,1010800000.0
2007-04-23 14:00:00,88.275,88.393,88.222,88.323,1332600000.0
2007-04-23 15:00:00,88.316,88.576,88.316,88.497,1716400000.0
2007-04-23 16:00:00,88.501,88.526,88.382,88.426,2139600000.0
2007-04-23 17:00:00,88.433,88.54,88.324,88.359,2190000000.0
2007-04-23 18:00:00,88.34,88.439,88.274,88.333,2047200000.0
2007-04-23 19:00:00,88.344,88.36,88.248,88.287,995400000.0
2007-04-23 20:00:00,88.287,88.339,88.248,88.302,873400000.0
2007-04-23 21:00:00,88.297,88.37,88.238,88.339,789000000.0
2007-04-23 22:00:00,88.355,88.382,88.24,88.296,800600000.0
2007-04-23 23:00:00,88.295,88.323,88.09,88.251,804400000.0
2007-04-24 00:00:00,88.247,88.381,88.224,88.325,785200000.0
2007-04-24 01:00:00,88.321,88.424,88.18,88.219,813800000.0
2007-04-24 02:00:00,88.217,88.282,88.004,88.011,765400000.0
2007-04-24 03:00:00,88.002,88.02,87.547,87.55,773800000.0
2007-04-24 04:00:00,87.558,87.675,87.408,87.556,722800000.0
2007-04-24 05:00:00,87.554,87.832,87.554,87.829,764600000.0
2007-04-24 06:00:00,87.825,87.932,87.738,87.822,784800000.0
2007-04-24 07:00:00,87.792,87.796,87.626,87.632,796800000.0
2007-04-24 08:00:00,87.645,87.705,87.496,87.688,812200000.0
2007-04-24 09:00:00,87.684,87.931,87.654,87.88,792800000.0
2007-04-24 10:00:00,87.887,87.893,87.671,87.848,769400000.0
2007-04-24 11:00:00,87.859,87.919,87.658,87.872,805000000.0
2007-04-24 12:00:00,87.882,88.111,87.882,88.045,808800000.0
2007-04-24 13:00:00,88.048,88.224,88.006,88.162,1012000000.0
2007-04-24 14:00:00,88.156,88.176,87.998,88.006,1331800000.0
2007-04-24 15:00:00,88.016,88.055,87.869,87.994,1713600000.0
2007-04-24 16:00:00,87.929,88.065,87.838,87.838,2148800000.0
2007-04-24 17:00:00,87.834,88.039,87.826,87.967,2185600000.0
2007-04-24 18:00:00,87.959,88.17,87.917,88.17,2047800000.0
2007-04-24 19:00:00,88.153,88.224,87.999,88.021,1008000000.0
2007-04-24 20:00:00,88.018,88.109,87.976,88.091,888000000.0
2007-04-24 21:00:00,88.093,88.104,87.944,88.052,795400000.0
2007-04-24 22:00:00,88.052,88.112,87.949,88.068,817200000.0
2007-04-24 23:00:00,88.057,88.073,87.886,88.023,809000000.0
2007-04-25 00:00:00,88.021,88.07,87.943,87.991,754800000.0
2007-04-25 01:00:00,87.978,88.276,87.941,88.171,812800000.0
2007-04-25 02:00:00,88.173,88.192,87.965,88.083,787600000.0
2007-04-25 03:00:00,88.074,88.152,87.934,88.03,772400000.0
2007-04-25 04:00:00,88.028,88.142,88.016,88.076,703600000.0
2007-04-25 05:00:00,88.072,88.156,88.004,88.138,754600000.0
2007-04-25 06:00:00,88.149,88.168,88.061,88.155,754800000.0
2007-04-25 07:00:00,88.125,88.147,88.017,88.103,788400000.0
2007-04-25 08:00:00,88.073,88.45,88.041,88.445,813800000.0
2007-04-25 09:00:00,88.453,88.53,88.304,88.471,794000000.0
2007-04-25 10:00:00,88.464,88.501,88.319,88.4,763200000.0
2007-04-25 11:00:00,88.411,88.61,88.379,88.552,801200000.0
2007-04-25 12:00:00,88.552,88.571,88.38,88.475,811800000.0
2007-04-25 13:00:00,88.476,88.486,88.301,88.338,1010000000.0
2007-04-25 14:00:00,88.32,88.445,88.27,88.343,1331800000.0
2007-04-25 15:00:00,88.363,88.491,88.311,88.445,1721000000.0
2007-04-25 16:00:00,88.397,88.403,88.254,88.32,2143600000.0
2007-04-25 17:00:00,88.321,88.363,88.264,88.348,2191400000.0
2007-04-25 18:00:00,88.347,88.369,88.266,88.325,2044600000.0
2007-04-25 19:00:00,88.325,88.376,88.293,88.33,1016800000.0
2007-04-25 20:00:00,88.321,88.395,88.268,88.299,894600000.0
2007-04-25 21:00:00,88.29,88.33,88.202,88.276,803800000.0
2007-04-25 22:00:00,88.249,88.446,88.217,88.43,814000000.0
2007-04-25 23:00:00,88.506,88.707,88.041,88.468,832000000.0
2007-04-26 00:00:00,88.482,88.597,88.26,88.303,796000000.0
2007-04-26 01:00:00,88.302,88.327,88.111,88.261,816000000.0
2007-04-26 02:00:00,88.261,88.521,88.253,88.441,759800000.0
2007-04-26 03:00:00,88.447,88.558,88.363,88.558,774800000.0
2007-04-26 04:00:00,88.541,88.599,88.427,88.574,732000000.0
2007-04-26 05:00:00,88.56,88.67,88.518,88.616,725400000.0
2007-04-26 06:00:00,88.645,88.771,88.51,88.733,784600000.0
2007-04-26 07:00:00,88.723,88.739,88.545,88.626,785600000.0
2007-04-26 08:00:00,88.647,88.809,88.6,88.702,812200000.0
2007-04-26 09:00:00,88.71,88.762,88.535,88.656,792800000.0
2007-04-26 10:00:00,88.654,88.801,88.537,88.603,765200000.0
2007-04-26 11:00:00,88.597,88.725,88.174,88.278,805000000.0
2007-04-26 12:00:00,88.219,88.368,88.075,88.338,809800000.0
2007-04-26 13:00:00,88.327,88.381,88.197,88.27,1010800000.0
2007-04-26 14:00:00,88.26,88.322,88.058,88.234,1332600000.0
2007-04-26 15:00:00,88.23,88.23,87.896,87.971,1720200000.0
2007-04-26 16:00:00,87.961,88.128,87.889,88.038,2144000000.0
2007-04-26 17:00:00,88.026,88.17,87.981,88.065,2186800000.0
2007-04-26 18:00:00,88.057,88.246,88.036,88.187,2013600000.0
2007-04-26 19:00:00,88.213,88.413,88.213,88.368,1005000000.0
2007-04-26 20:00:00,88.38,88.441,88.316,88.402,895000000.0
2007-04-26 21:00:00,88.403,88.404,88.239,88.322,771800000.0
2007-04-26 22:00:00,88.326,88.376,88.253,88.342,811200000.0
2007-04-26 23:00:00,88.334,88.444,88.22,88.296,819600000.0
2007-04-27 00:00:00,88.307,88.409,88.268,88.357,804400000.0
2007-04-27 01:00:00,88.366,88.537,88.316,88.316,814200000.0
2007-04-27 02:00:00,88.32,88.408,88.266,88.346,767600000.0
2007-04-27 03:00:00,88.364,88.59,88.277,88.517,777200000.0
2007-04-27 04:00:00,88.517,88.534,88.329,88.414,722800000.0
2007-04-27 05:00:00,88.403,88.453,88.325,88.428,758200000.0
2007-04-27 06:00:00,88.434,88.466,88.321,88.334,801600000.0
2007-04-27 07:00:00,88.328,88.369,88.254,88.311,798600000.0
2007-04-27 08:00:00,88.279,88.284,87.875,87.961,813000000.0
2007-04-27 09:00:00,87.965,88.121,87.896,88.0,788800000.0
2007-04-27 10:00:00,88.01,88.277,87.995,88.231,768800000.0
2007-04-27 11:00:00,88.238,88.4,88.185,88.389,799800000.0
2007-04-27 12:00:00,88.389,88.533,88.292,88.426,809800000.0
2007-04-27 13:00:00,88.423,88.684,88.419,88.51,1012200000.0
2007-04-27 14:00:00,88.506,88.581,88.366,88.366,1333400000.0
2007-04-27 15:00:00,88.343,88.582,88.331,88.45,1720000000.0
2007-04-27 16:00:00,88.467,88.601,88.43,88.573,2141800000.0
2007-04-27 17:00:00,88.573,88.71,88.462,88.57,2191600000.0
2007-04-27 18:00:00,88.588,88.687,88.501,88.662,2046000000.0
2007-04-27 19:00:00,88.656,88.705,88.587,88.677,1006600000.0
2007-04-27 20:00:00,88.678,88.776,88.564,88.776,888400000.0
2007-04-27 21:00:00,88.766,88.766,88.563,88.633,809600000.0
2007-04-27 22:00:00,88.645,88.76,88.545,88.696,822200000.0
2007-04-29 23:00:00,88.155,88.664,87.971,88.088,828600000.0
2007-04-30 00:00:00,88.112,88.32,88.11,88.172,795400000.0
2007-04-30 01:00:00,88.183,88.192,87.996,88.077,813600000.0
2007-04-30 02:00:00,88.099,88.261,88.076,88.219,815000000.0
2007-04-30 03:00:00,88.223,88.317,88.209,88.308,795800000.0
2007-04-30 04:00:00,88.304,88.44,88.214,88.415,800600000.0
2007-04-30 05:00:00,88.406,88.406,88.263,88.34,795800000.0
2007-04-30 06:00:00,88.333,88.344,88.115,88.211,803800000.0
2007-04-30 07:00:00,88.207,88.326,88.175,88.31,889400000.0
2007-04-30 08:00:00,88.319,88.319,88.084,88.238,1006400000.0
2007-04-30 09:00:00,88.213,88.385,88.116,88.316,2052600000.0
2007-04-30 10:00:00,88.328,88.4,88.25,88.38,2185200000.0
2007-04-30 11:00:00,88.38,88.478,88.321,88.445,2145800000.0
2007-04-30 12:00:00,88.435,88.486,88.311,88.369,1717400000.0
2007-04-30 13:00:00,88.372,88.522,88.354,88.503,1331800000.0
2007-04-30 14:00:00,88.501,88.582,88.359,88.571,1010600000.0
2007-04-30 15:00:00,88.559,88.676,88.52,88.551,808800000.0
2007-04-30 16:00:00,88.533,88.729,88.496,88.729,803800000.0
2007-04-30 17:00:00,88.749,88.767,88.577,88.638,761800000.0
2007-04-30 18:00:00,88.649,88.67,88.504,88.529,793000000.0
2007-04-30 19:00:00,88.531,88.593,88.485,88.55,815200000.0
2007-04-30 20:00:00,88.573,88.741,88.567,88.659,797600000.0
2007-04-30 21:00:00,88.63,88.671,88.404,88.501,779000000.0
2007-04-30 22:00:00,88.472,88.566,88.305,88.442,748400000.0
2007-04-30 23:00:00,88.402,88.513,88.298,88.45,693400000.0
2007-05-01 00:00:00,88.415,88.479,88.315,88.389,762000000.0
2007-05-01 01:00:00,88.417,88.525,88.323,88.467,762400000.0
2007-05-01 02:00:00,88.455,88.562,88.407,88.41,777600000.0
2007-05-01 03:00:00,88.409,88.473,88.286,88.447,804800000.0
2007-05-01 04:00:00,88.449,88.633,88.385,88.609,822000000.0
2007-05-01 05:00:00,88.61,88.697,88.535,88.545,801200000.0
2007-05-01 06:00:00,88.557,88.623,88.372,88.59,806400000.0
2007-05-01 07:00:00,88.589,88.74,88.567,88.621,895800000.0
2007-05-01 08:00:00,88.618,88.747,88.557,88.604,1018200000.0
2007-05-01 09:00:00,88.605,88.722,88.57,88.588,2045400000.0
2007-05-01 10:00:00,88.588,88.76,88.552,88.681,2190400000.0
2007-05-01 11:00:00,88.68,88.705,88.599,88.676,2140400000.0
2007-05-01 12:00:00,88.673,88.759,88.602,88.749,1730400000.0
2007-05-01 13:00:00,88.752,88.81,88.692,88.731,1332200000.0
2007-05-01 14:00:00,88.736,88.769,88.61,88.733,1013800000.0
2007-05-01 15:00:00,88.719,88.734,88.427,88.652,811600000.0
2007-05-01 16:00:00,88.661,88.821,88.62,88.67,803400000.0
2007-05-01 17:00:00,88.638,88.811,88.54,88.793,762200000.0
2007-05-01 18:00:00,88.79,88.892,88.72,88.757,786800000.0
2007-05-01 19:00:00,88.763,88.772,88.641,88.723,814600000.0
2007-05-01 20:00:00,88.723,88.769,88.618,88.734,785600000.0
2007-05-01 21:00:00,88.748,88.811,88.694,88.779,766800000.0
2007-05-01 22:00:00,88.775,88.865,88.675,88.724,752800000.0
2007-05-01 23:00:00,88.73,88.736,88.58,88.665,722000000.0
2007-05-02 00:00:00,88.612,88.76,88.577,88.652,778800000.0
2007-05-02 01:00:00,88.636,88.71,88.509,88.574,753200000.0
2007-05-02 02:00:00,88.563,88.66,88.548,88.577,780600000.0
2007-05-02 03:00:00,88.59,88.596,88.417,88.488,801600000.0
2007-05-02 04:00:00,88.476,88.502,88.337,88.462,834200000.0
2007-05-02 05:00:00,88.44,88.468,88.335,88.424,836800000.0
2007-05-02 06:00:00,88.413,88.526,88.315,88.507,813200000.0
2007-05-02 07:00:00,88.51,88.521,88.268,88.27,887200000.0
2007-05-02 08:00:00,88.27,88.419,88.27,88.39,1008200000.0
2007-05-02 09:00:00,88.394,88.468,88.347,88.463,2045800000.0
2007-05-02 10:00:00,88.466,88.617,88.395,88.572,2188200000.0
2007-05-02 11:00:00,88.565,88.619,88.497,88.602,2140800000.0
2007-05-02 12:00:00,88.601,88.64,88.447,88.636,1724600000.0
2007-05-02 13:00:00,88.638,88.731,88.577,88.715,1330400000.0
2007-05-02 14:00:00,88.721,88.777,88.61,88.658,1012200000.0
2007-05-02 15:00:00,88.679,88.769,88.566,88.685,811600000.0
2007-05-02 16:00:00,88.677,88.752,88.58,88.643,804000000.0
2007-05-02 17:00:00,88.609,88.657,88.53,88.633,766400000.0
2007-05-02 18:00:00,88.624,88.653,88.499,88.602,792400000.0
2007-05-02 19:00:00,88.603,88.644,88.504,88.564,815400000.0
2007-05-02 20:00:00,88.541,88.657,88.541,88.594,773600000.0
2007-05-02 21:00:00,88.576,88.581,88.444,88.57,771600000.0
2007-05-02 22:00:00,88.566,88.624,88.427,88.532,756400000.0
2007-05-02 23:00:00,88.518,88.665,88.489,88.618,719600000.0
2007-05-03 00:00:00,88.615,88.635,88.501,88.615,755800000.0
2007-05-03 01:00:00,88.611,88.65,88.495,88.601,751400000.0
2007-05-03 02:00:00,88.596,88.633,88.54,88.592,813000000.0
2007-05-03 03:00:00,88.596,88.726,88.594,88.673,789600000.0
2007-05-03 04:00:00,88.649,88.721,88.587,88.702,813200000.0
2007-05-03 05:00:00,88.697,88.748,88.591,88.7,772200000.0
2007-05-03 06:00:00,88.681,88.706,88.557,88.65,801400000.0
2007-05-03 07:00:00,88.647,88.715,88.557,88.622,889600000.0
2007-05-03 08:00:00,88.637,88.746,88.618,88.664,1004800000.0
2007-05-03 09:00:00,88.677,88.732,88.598,88.674,2045000000.0
2007-05-03 10:00:00,88.667,88.786,88.644,88.732,2191000000.0
2007-05-03 11:00:00,88.741,88.797,88.675,88.732,2101200000.0
2007-05-03 12:00:00,88.742,88.767,88.555,88.688,1731000000.0
2007-05-03 13:00:00,88.684,88.79,88.648,88.672,1333200000.0
2007-05-03 14:00:00,88.685,88.703,88.514,88.545,1010800000.0
2007-05-03 15:00:00,88.554,88.618,88.349,88.439,810800000.0
2007-05-03 16:00:00,88.395,88.597,88.334,88.521,802400000.0
2007-05-03 17:00:00,88.51,88.562,88.442,88.531,767800000.0
2007-05-03 18:00:00,88.553,88.647,88.464,88.498,789600000.0
2007-05-03 19:00:00,88.498,88.541,88.447,88.465,813200000.0
2007-05-03 20:00:00,88.487,88.542,88.437,88.523,788400000.0
2007-05-03 21:00:00,88.519,88.623,88.505,88.566,772800000.0
2007-05-03 22:00:00,88.56,88.616,88.483,88.551,740400000.0
2007-05-03 23:00:00,88.557,88.577,88.448,88.54,742600000.0
2007-05-04 00:00:00,88.535,88.625,88.463,88.564,771000000.0
2007-05-04 01:00:00,88.562,88.634,88.445,88.611,753000000.0
2007-05-04 02:00:00,88.601,88.628,88.475,88.507,806200000.0
2007-05-04 03:00:00,88.515,88.54,88.359,88.433,784000000.0
2007-05-04 04:00:00,88.42,88.42,88.264,88.383,831000000.0
2007-05-04 05:00:00,88.374,88.502,88.283,88.335,818000000.0
2007-05-04 06:00:00,88.322,88.415,88.25,88.357,800000000.0
2007-05-04 07:00:00,88.359,88.361,88.184,88.308,888400000.0
2007-05-04 08:00:00,88.309,88.416,88.291,88.347,1014000000.0
2007-05-04 09:00:00,88.353,88.39,88.272,88.358,2046200000.0
2007-05-04 10:00:00,88.358,88.435,88.242,88.293,2188400000.0
2007-05-04 11:00:00,88.292,88.392,88.229,88.278,2141400000.0
2007-05-04 12:00:00,88.277,88.37,88.193,88.288,1728200000.0
2007-05-04 13:00:00,88.274,88.365,88.242,88.306,1335600000.0
2007-05-04 14:00:00,88.314,88.407,88.096,88.276,1012600000.0
2007-05-04 15:00:00,88.27,88.49,88.169,88.26,811000000.0
2007-05-04 16:00:00,88.239,88.405,88.206,88.37,790200000.0
2007-05-04 17:00:00,88.327,88.361,88.165,88.288,767600000.0
2007-05-04 18:00:00,88.29,88.376,88.178,88.311,789400000.0
2007-05-04 19:00:00,88.345,88.498,88.264,88.39,815000000.0
2007-05-04 20:00:00,88.382,88.442,88.295,88.405,777200000.0
2007-05-04 21:00:00,88.409,88.434,88.254,88.355,762800000.0
2007-05-04 22:00:00,88.348,88.465,88.27,88.401,739400000.0
2007-05-06 23:00:00,88.26,88.421,88.169,88.389,686200000.0
2007-05-07 00:00:00,88.385,88.452,88.156,88.234,777800000.0
2007-05-07 01:00:00,88.217,88.268,88.129,88.2,752600000.0
2007-05-07 02:00:00,88.193,88.39,88.173,88.294,814200000.0
2007-05-07 03:00:00,88.287,88.376,88.232,88.365,782400000.0
2007-05-07 04:00:00,88.365,88.453,88.257,88.414,850200000.0
2007-05-07 05:00:00,88.395,88.419,88.247,88.252,817000000.0
2007-05-07 06:00:00,88.243,88.344,88.172,88.336,800600000.0
2007-05-07 07:00:00,88.325,88.441,88.321,88.431,884400000.0
2007-05-07 08:00:00,88.429,88.488,88.331,88.425,1011600000.0
2007-05-07 09:00:00,88.424,88.487,88.38,88.427,2046600000.0
2007-05-07 10:00:00,88.428,88.455,88.368,88.436,2058400000.0
2007-05-07 11:00:00,88.435,88.545,88.389,88.542,2118000000.0
2007-05-07 12:00:00,88.545,88.584,88.41,88.451,1689000000.0
2007-05-07 13:00:00,88.453,88.542,88.387,88.539,1330200000.0
2007-05-07 14:00:00,88.534,88.545,88.399,88.471,1012000000.0
2007-05-07 15:00:00,88.473,88.625,88.411,88.547,808800000.0
2007-05-07 16:00:00,88.557,88.581,88.388,88.499,803400000.0
2007-05-07 17:00:00,88.477,88.531,88.312,88.456,763400000.0
2007-05-07 18:00:00,88.455,88.535,88.374,88.468,781400000.0
2007-05-07 19:00:00,88.448,88.511,88.381,88.493,796000000.0
2007-05-07 20:00:00,88.475,88.56,88.455,88.54,781200000.0
2007-05-07 21:00:00,88.527,88.565,88.44,88.545,774600000.0
2007-05-07 22:00:00,88.546,88.571,88.403,88.449,737600000.0
2007-05-07 23:00:00,88.457,88.48,88.359,88.433,734800000.0
2007-05-08 00:00:00,88.433,88.51,88.302,88.417,774600000.0
2007-05-08 01:00:00,88.445,88.491,88.295,88.48,761200000.0
2007-05-08 02:00:00,88.454,88.516,88.392,88.478,813000000.0
2007-05-08 03:00:00,88.483,88.497,88.372,88.414,797600000.0
2007-05-08 04:00:00,88.404,88.607,88.345,88.513,838800000.0
2007-05-08 05:00:00,88.506,88.665,88.391,88.549,829400000.0
2007-05-08 06:00:00,88.54,88.635,88.482,88.597,808000000.0
2007-05-08 07:00:00,88.594,88.672,88.555,88.665,889600000.0
2007-05-08 08:00:00,88.673,88.673,88.514,88.577,1006600000.0
2007-05-08 09:00:00,88.562,88.612,88.508,88.522,2051600000.0
2007-05-08 10:00:00,88.534,88.539,88.375,88.469,2191800000.0
2007-05-08 11:00:00,88.475,88.532,88.405,88.458,2140200000.0
2007-05-08 12:00:00,88.461,88.549,88.384,88.417,1725000000.0
2007-05-08 13:00:00,88.404,88.426,88.192,88.276,1330800000.0
2007-05-08 14:00:00,88.283,88.387,88.017,88.256,1011400000.0
2007-05-08 15:00:00,88.258,88.368,88.247,88.263,809800000.0
2007-05-08 16:00:00,88.258,88.395,88.2,88.342,804000000.0
2007-05-08 17:00:00,88.339,88.402,88.231,88.342,766200000.0
2007-05-08 18:00:00,88.33,88.428,88.259,88.415,787600000.0
2007-05-08 19:00:00,88.407,88.48,88.329,88.352,815200000.0
2007-05-08 20:00:00,88.358,88.408,88.311,88.336,780800000.0
2007-05-08 21:00:00,88.342,88.436,88.319,88.373,765400000.0
2007-05-08 22:00:00,88.369,88.506,88.267,88.461,726200000.0
2007-05-08 23:00:00,88.476,88.528,88.233,88.298,745800000.0
2007-05-09 00:00:00,88.298,88.32,88.112,88.202,771600000.0
2007-05-09 01:00:00,88.209,88.211,88.08,88.116,739400000.0
2007-05-09 02:00:00,88.132,88.182,87.972,88.055,812200000.0
2007-05-09 03:00:00,88.05,88.097,87.97,88.056,793800000.0
2007-05-09 04:00:00,88.053,88.109,87.97,88.1,822600000.0
2007-05-09 05:00:00,88.09,88.202,88.076,88.135,827600000.0
2007-05-09 06:00:00,88.127,88.225,88.042,88.197,797800000.0
2007-05-09 07:00:00,88.186,88.268,88.129,88.204,896600000.0
2007-05-09 08:00:00,88.212,88.259,88.141,88.179,1007800000.0
2007-05-09 09:00:00,88.181,88.198,88.046,88.127,2047400000.0
2007-05-09 10:00:00,88.136,88.225,88.08,88.103,2190000000.0
2007-05-09 11:00:00,88.091,88.254,88.088,88.224,2091400000.0
2007-05-09 12:00:00,88.231,88.302,88.068,88.293,1720200000.0
2007-05-09 13:00:00,88.285,88.321,88.181,88.256,1332800000.0
2007-05-09 14:00:00,88.253,88.305,88.09,88.12,1012200000.0
2007-05-09 15:00:00,88.129,88.175,87.957,88.121,807600000.0
2007-05-09 16:00:00,88.129,88.132,87.887,87.937,802400000.0
2007-05-09 17:00:00,87.924,88.018,87.845,87.942,766200000.0
2007-05-09 18:00:00,87.932,88.077,87.799,88.076,789400000.0
2007-05-09 19:00:00,88.077,88.121,88.027,88.082,797800000.0
2007-05-09 20:00:00,88.096,88.199,87.983,88.112,791800000.0
2007-05-09 21:00:00,88.116,88.147,87.946,88.1,775200000.0
2007-05-09 22:00:00,88.074,88.178,88.014,88.14,742400000.0
2007-05-09 23:00:00,88.132,88.171,87.899,87.971,725800000.0
2007-05-10 00:00:00,87.974,88.199,87.886,87.995,753200000.0
2007-05-10 01:00:00,88.005,88.163,87.969,88.05,759200000.0
2007-05-10 02:00:00,88.044,88.092,87.954,87.958,821400000.0
2007-05-10 03:00:00,87.967,88.123,87.937,87.996,801600000.0
2007-05-10 04:00:00,88.002,88.148,87.97,88.12,841200000.0
2007-05-10 05:00:00,88.116,88.202,88.078,88.156,830000000.0
2007-05-10 06:00:00,88.143,88.154,87.966,88.092,797600000.0
2007-05-10 07:00:00,88.085,88.1,87.975,88.053,895600000.0
2007-05-10 08:00:00,88.045,88.273,88.023,88.219,1007000000.0
2007-05-10 09:00:00,88.207,88.307,88.155,88.274,2046000000.0
2007-05-10 10:00:00,88.266,88.431,88.245,88.376,2191000000.0
2007-05-10 11:00:00,88.362,88.406,88.318,88.361,2140800000.0
2007-05-10 12:00:00,88.354,88.42,88.182,88.319,1732200000.0
2007-05-10 13:00:00,88.334,88.424,88.264,88.29,1333600000.0
2007-05-10 14:00:00,88.298,88.416,88.244,88.371,1012000000.0
2007-05-10 15:00:00,88.355,88.397,88.081,88.158,807800000.0
2007-05-10 16:00:00,88.151,88.297,88.107,88.17,801000000.0
2007-05-10 17:00:00,88.153,88.232,88.074,88.136,767800000.0
2007-05-10 18:00:00,88.122,88.125,87.443,87.51,789400000.0
2007-05-10 19:00:00,87.506,87.523,87.29,87.41,814200000.0
2007-05-10 20:00:00,87.405,87.577,87.375,87.546,801200000.0
2007-05-10 21:00:00,87.517,87.53,87.202,87.239,767000000.0
2007-05-10 22:00:00,87.231,87.285,87.101,87.133,750400000.0
2007-05-10 23:00:00,87.146,87.202,86.976,86.991,732600000.0
2007-05-11 00:00:00,86.985,87.138,86.848,87.087,776400000.0
2007-05-11 01:00:00,87.1,87.172,86.969,87.165,752600000.0
2007-05-11 02:00:00,87.163,87.19,86.928,87.037,814400000.0
2007-05-11 03:00:00,87.043,87.308,87.043,87.292,795800000.0
2007-05-11 04:00:00,87.311,87.456,87.269,87.333,830600000.0
2007-05-11 05:00:00,87.33,87.501,87.258,87.39,840600000.0
2007-05-11 06:00:00,87.379,87.446,87.251,87.367,807400000.0
2007-05-11 07:00:00,87.38,87.586,87.372,87.543,894600000.0
2007-05-11 08:00:00,87.56,87.56,87.255,87.489,1007600000.0
2007-05-11 09:00:00,87.492,87.534,87.257,87.501,2046000000.0
2007-05-11 10:00:00,87.502,87.575,87.281,87.314,2193400000.0
2007-05-11 11:00:00,87.328,87.331,87.041,87.202,2148200000.0
2007-05-11 12:00:00,87.208,87.482,87.208,87.428,1730800000.0
2007-05-11 13:00:00,87.422,87.558,87.323,87.507,1334600000.0
2007-05-11 14:00:00,87.507,87.511,87.204,87.462,1012600000.0
2007-05-11 15:00:00,87.482,87.88,87.395,87.831,809400000.0
2007-05-11 16:00:00,87.821,88.155,87.752,88.11,802000000.0
2007-05-11 17:00:00,88.093,88.253,88.031,88.193,767200000.0
2007-05-11 18:00:00,88.201,88.206,88.062,88.101,783200000.0
2007-05-11 19:00:00,88.089,88.157,88.026,88.063,809400000.0
2007-05-11 20:00:00,88.051,88.11,87.968,88.11,786600000.0
2007-05-11 21:00:00,88.101,88.209,88.021,88.157,777400000.0
2007-05-11 22:00:00,88.148,88.202,88.019,88.112,732400000.0
2007-05-13 23:00:00,88.104,88.163,87.657,88.137,696600000.0
2007-05-14 00:00:00,88.13,88.57,88.07,88.555,786000000.0
2007-05-14 01:00:00,88.568,88.655,88.45,88.505,751400000.0
2007-05-14 02:00:00,88.498,88.531,88.383,88.482,753200000.0
2007-05-14 03:00:00,88.486,88.579,88.396,88.57,772200000.0
2007-05-14 04:00:00,88.578,88.63,88.499,88.583,733200000.0
2007-05-14 05:00:00,88.58,88.621,88.451,88.517,729200000.0
2007-05-14 06:00:00,88.526,88.594,88.431,88.582,763400000.0
2007-05-14 07:00:00,88.592,88.645,88.507,88.555,779800000.0
2007-05-14 08:00:00,88.559,88.674,88.526,88.641,813600000.0
2007-05-14 09:00:00,88.66,88.713,88.561,88.675,784800000.0
2007-05-14 10:00:00,88.695,88.898,88.685,88.801,762400000.0
2007-05-14 11:00:00,88.806,88.814,88.721,88.768,803000000.0
2007-05-14 12:00:00,88.781,88.864,88.724,88.835,809600000.0
2007-05-14 13:00:00,88.829,88.942,88.75,88.942,1013600000.0
2007-05-14 14:00:00,88.94,89.012,88.855,88.892,1329400000.0
2007-05-14 15:00:00,88.894,88.999,88.824,88.824,1726400000.0
2007-05-14 16:00:00,88.826,88.868,88.637,88.844,2139400000.0
2007-05-14 17:00:00,88.873,88.873,88.738,88.773,2188800000.0
2007-05-14 18:00:00,88.775,88.879,88.77,88.879,2049800000.0
2007-05-14 19:00:00,88.876,88.883,88.73,88.76,1007600000.0
2007-05-14 20:00:00,88.726,88.737,88.615,88.632,882000000.0
2007-05-14 21:00:00,88.635,88.755,88.611,88.733,793800000.0
2007-05-14 22:00:00,88.76,88.783,87.812,88.678,831200000.0
2007-05-14 23:00:00,88.697,88.748,88.609,88.712,838400000.0
2007-05-15 00:00:00,88.718,88.735,88.659,88.675,794200000.0
2007-05-15 01:00:00,88.68,88.802,88.617,88.77,814600000.0
2007-05-15 02:00:00,88.746,88.869,88.645,88.805,750400000.0
2007-05-15 03:00:00,88.807,88.808,88.656,88.751,778200000.0
2007-05-15 04:00:00,88.754,88.79,88.638,88.688,738400000.0
2007-05-15 05:00:00,88.688,88.73,88.581,88.677,739800000.0
2007-05-15 06:00:00,88.679,88.768,88.626,88.746,765200000.0
2007-05-15 07:00:00,88.762,88.801,88.652,88.788,770600000.0
2007-05-15 08:00:00,88.788,88.788,88.485,88.485,815600000.0
2007-05-15 09:00:00,88.482,88.49,88.249,88.418,785000000.0
2007-05-15 10:00:00,88.418,88.6,88.395,88.591,764800000.0
2007-05-15 11:00:00,88.599,88.859,88.56,88.717,804600000.0
2007-05-15 12:00:00,88.736,88.74,88.519,88.633,810400000.0
2007-05-15 13:00:00,88.643,88.673,88.49,88.614,1008600000.0
2007-05-15 14:00:00,88.606,88.862,88.494,88.769,1335200000.0
2007-05-15 15:00:00,88.781,88.81,88.439,88.704,1725600000.0
2007-05-15 16:00:00,88.704,88.89,88.693,88.772,2153200000.0
2007-05-15 17:00:00,88.772,88.864,88.734,88.757,2189000000.0
2007-05-15 18:00:00,88.748,88.985,88.733,88.924,2052200000.0
2007-05-15 19:00:00,88.894,88.935,88.815,88.877,1007600000.0
2007-05-15 20:00:00,88.881,88.881,88.652,88.662,875200000.0
2007-05-15 21:00:00,88.689,88.807,88.597,88.654,805800000.0
2007-05-15 22:00:00,88.67,88.816,88.616,88.799,822800000.0
2007-05-15 23:00:00,88.714,88.855,87.698,88.832,840800000.0
2007-05-16 00:00:00,88.831,88.841,88.598,88.66,801000000.0
2007-05-16 01:00:00,88.683,88.699,88.55,88.643,815600000.0
2007-05-16 02:00:00,88.649,88.721,88.544,88.721,739200000.0
2007-05-16 03:00:00,88.724,88.77,88.586,88.635,777200000.0
2007-05-16 04:00:00,88.633,88.859,88.592,88.813,740200000.0
2007-05-16 05:00:00,88.791,88.853,88.642,88.68,766800000.0
2007-05-16 06:00:00,88.684,88.797,88.66,88.787,793800000.0
2007-05-16 07:00:00,88.79,88.817,88.705,88.788,799600000.0
2007-05-16 08:00:00,88.793,88.793,88.6,88.686,820400000.0
2007-05-16 09:00:00,88.685,88.801,88.597,88.774,794200000.0
2007-05-16 10:00:00,88.781,88.813,88.661,88.728,768200000.0
2007-05-16 11:00:00,88.73,88.835,88.682,88.749,802600000.0
2007-05-16 12:00:00,88.774,88.824,88.674,88.771,809800000.0
2007-05-16 13:00:00,88.77,88.808,88.669,88.709,1007200000.0
2007-05-16 14:00:00,88.717,88.881,88.643,88.874,1334400000.0
2007-05-16 15:00:00,88.871,88.887,88.581,88.704,1729800000.0
2007-05-16 16:00:00,88.701,88.785,88.502,88.502,2144600000.0
2007-05-16 17:00:00,88.532,88.569,88.339,88.485,2194400000.0
2007-05-16 18:00:00,88.475,88.514,88.401,88.476,2047200000.0
2007-05-16 19:00:00,88.46,88.551,88.46,88.513,1007000000.0
2007-05-16 20:00:00,88.516,88.518,88.403,88.46,889200000.0
2007-05-16 21:00:00,88.425,88.5,88.351,88.449,796400000.0
2007-05-16 22:00:00,88.466,88.515,88.419,88.5,830800000.0
2007-05-16 23:00:00,88.498,88.544,88.386,88.485,825000000.0
2007-05-17 00:00:00,88.486,88.533,88.45,88.476,791000000.0
2007-05-17 01:00:00,88.483,88.659,88.424,88.57,823000000.0
2007-05-17 02:00:00,88.568,88.669,88.466,88.627,757000000.0
2007-05-17 03:00:00,88.629,88.648,88.482,88.538,754800000.0
2007-05-17 04:00:00,88.539,88.663,88.385,88.474,742600000.0
2007-05-17 05:00:00,88.464,88.514,88.384,88.477,749200000.0
2007-05-17 06:00:00,88.487,88.6,88.439,88.551,780000000.0
2007-05-17 07:00:00,88.563,88.585,88.43,88.459,799200000.0
2007-05-17 08:00:00,88.46,88.691,88.399,88.652,812800000.0
2007-05-17 09:00:00,88.65,88.67,88.511,88.662,781600000.0
2007-05-17 10:00:00,88.666,88.744,88.601,88.696,755600000.0
2007-05-17 11:00:00,88.702,88.741,88.596,88.664,803600000.0
2007-05-17 12:00:00,88.674,88.813,88.601,88.748,809800000.0
2007-05-17 13:00:00,88.734,88.775,88.493,88.608,1005400000.0
2007-05-17 14:00:00,88.605,88.615,88.407,88.428,1330200000.0
2007-05-17 15:00:00,88.434,88.453,88.255,88.294,1732800000.0
2007-05-17 16:00:00,88.298,88.584,88.27,88.462,2143200000.0
2007-05-17 17:00:00,88.438,88.605,88.417,88.554,2193800000.0
2007-05-17 18:00:00,88.57,88.601,88.504,88.539,2048400000.0
2007-05-17 19:00:00,88.538,88.579,88.495,88.543,1007800000.0
2007-05-17 20:00:00,88.542,88.618,88.486,88.597,894800000.0
2007-05-17 21:00:00,88.592,88.656,88.52,88.561,750200000.0
2007-05-17 22:00:00,88.614,88.659,88.551,88.585,830000000.0
2007-05-17 23:00:00,88.578,88.578,88.457,88.527,828800000.0
2007-05-18 00:00:00,88.536,88.619,88.506,88.509,800800000.0
2007-05-18 01:00:00,88.492,88.526,88.374,88.391,822400000.0
2007-05-18 02:00:00,88.402,88.556,88.379,88.479,743200000.0
2007-05-18 03:00:00,88.472,88.493,88.302,88.4,748000000.0
2007-05-18 04:00:00,88.388,88.434,88.238,88.324,731200000.0
2007-05-18 05:00:00,88.321,88.423,88.295,88.379,742400000.0
2007-05-18 06:00:00,88.389,88.487,88.279,88.336,791200000.0
2007-05-18 07:00:00,88.343,88.364,88.236,88.272,795400000.0
2007-05-18 08:00:00,88.261,88.3,88.144,88.265,820800000.0
2007-05-18 09:00:00,88.263,88.406,88.142,88.363,788200000.0
2007-05-18 10:00:00,88.367,88.539,88.32,88.403,770800000.0
2007-05-18 11:00:00,88.417,88.487,88.292,88.432,803600000.0
2007-05-18 12:00:00,88.437,88.438,87.755,87.755,810600000.0
2007-05-18 13:00:00,87.748,88.156,87.727,87.983,1006200000.0
2007-05-18 14:00:00,87.997,88.048,87.867,88.008,1331600000.0
2007-05-18 15:00:00,87.994,88.194,87.946,88.068,1730600000.0
2007-05-18 16:00:00,88.046,88.5,88.046,88.406,2150800000.0
2007-05-18 17:00:00,88.394,88.574,88.366,88.47,2190200000.0
2007-05-18 18:00:00,88.476,88.546,88.464,88.493,2048200000.0
2007-05-18 19:00:00,88.483,88.522,88.411,88.495,1007400000.0
2007-05-18 20:00:00,88.492,88.533,88.45,88.466,900200000.0
2007-05-18 21:00:00,88.466,88.493,88.336,88.37,795600000.0
2007-05-18 22:00:00,88.379,88.476,88.346,88.434,807800000.0
2007-05-20 23:00:00,88.474,88.569,88.408,88.554,825800000.0
2007-05-21 00:00:00,88.562,88.593,88.433,88.446,795200000.0
2007-05-21 01:00:00,88.444,88.526,88.373,88.481,805200000.0
2007-05-21 02:00:00,88.479,88.603,88.415,88.446,816200000.0
2007-05-21 03:00:00,88.448,88.599,88.397,88.577,807000000.0
2007-05-21 04:00:00,88.571,88.582,88.445,88.484,838600000.0
2007-05-21 05:00:00,88.474,88.594,88.431,88.565,831600000.0
2007-05-21 06:00:00,88.557,88.652,88.525,88.591,783600000.0
2007-05-21 07:00:00,88.569,88.611,88.474,88.578,892000000.0
2007-05-21 08:00:00,88.573,88.619,88.496,88.599,1006400000.0
2007-05-21 09:00:00,88.612,88.701,88.491,88.628,2050800000.0
2007-05-21 10:00:00,88.616,88.627,88.454,88.527,2191600000.0
2007-05-21 11:00:00,88.54,88.636,88.495,88.518,2143000000.0
2007-05-21 12:00:00,88.5,88.593,88.396,88.475,1727800000.0
2007-05-21 13:00:00,88.491,88.576,88.449,88.482,1330600000.0
2007-05-21 14:00:00,88.494,88.569,88.368,88.489,1003000000.0
2007-05-21 15:00:00,88.476,88.561,88.346,88.514,810200000.0
2007-05-21 16:00:00,88.505,88.659,88.446,88.608,802200000.0
2007-05-21 17:00:00,88.608,88.727,88.508,88.607,766400000.0
2007-05-21 18:00:00,88.615,88.704,88.539,88.65,788600000.0
2007-05-21 19:00:00,88.645,88.706,88.591,88.63,815400000.0
2007-05-21 20:00:00,88.623,88.722,88.605,88.687,780400000.0
2007-05-21 21:00:00,88.693,88.696,88.471,88.598,769000000.0
2007-05-21 22:00:00,88.593,88.649,88.481,88.636,741400000.0
2007-05-21 23:00:00,88.655,88.697,88.55,88.659,733200000.0
2007-05-22 00:00:00,88.639,88.702,88.553,88.669,764200000.0
2007-05-22 01:00:00,88.659,88.709,88.568,88.613,741000000.0
2007-05-22 02:00:00,88.599,88.601,88.417,88.461,779800000.0
2007-05-22 03:00:00,88.463,88.472,88.335,88.384,806400000.0
2007-05-22 04:00:00,88.379,88.477,88.349,88.415,835200000.0
2007-05-22 05:00:00,88.402,88.435,88.339,88.399,802000000.0
2007-05-22 06:00:00,88.399,88.448,88.252,88.407,803400000.0
2007-05-22 07:00:00,88.413,88.49,88.336,88.489,897800000.0
2007-05-22 08:00:00,88.468,88.473,88.358,88.411,1005800000.0
2007-05-22 09:00:00,88.42,88.565,88.348,88.546,2046600000.0
2007-05-22 10:00:00,88.548,88.592,88.458,88.462,2165800000.0
2007-05-22 11:00:00,88.459,88.479,88.371,88.418,2142600000.0
2007-05-22 12:00:00,88.427,88.524,88.362,88.485,1723200000.0
2007-05-22 13:00:00,88.499,88.53,88.397,88.42,1308400000.0
2007-05-22 14:00:00,88.424,88.516,88.341,88.423,1006400000.0
2007-05-22 15:00:00,88.424,88.435,88.266,88.371,809400000.0
2007-05-22 16:00:00,88.359,88.493,88.313,88.361,802600000.0
2007-05-22 17:00:00,88.344,88.386,88.208,88.337,763200000.0
2007-05-22 18:00:00,88.325,88.362,88.233,88.285,791000000.0
2007-05-22 19:00:00,88.281,88.342,88.225,88.309,802800000.0
2007-05-22 20:00:00,88.295,88.355,88.252,88.306,753600000.0
2007-05-22 21:00:00,88.282,88.295,88.119,88.125,765400000.0
2007-05-22 22:00:00,88.152,88.305,88.126,88.273,771200000.0
2007-05-22 23:00:00,88.272,88.306,88.135,88.258,718600000.0
2007-05-23 00:00:00,88.244,88.366,88.181,88.362,785200000.0
2007-05-23 01:00:00,88.361,88.432,88.275,88.353,749200000.0
2007-05-23 02:00:00,88.337,88.447,88.309,88.407,803600000.0
2007-05-23 03:00:00,88.429,88.46,88.304,88.423,804000000.0
2007-05-23 04:00:00,88.427,88.477,88.327,88.366,826800000.0
2007-05-23 05:00:00,88.365,88.417,88.323,88.38,835800000.0
2007-05-23 06:00:00,88.368,88.411,88.268,88.347,812000000.0
2007-05-23 07:00:00,88.345,88.406,88.29,88.406,887000000.0
2007-05-23 08:00:00,88.41,88.453,88.281,88.339,1009400000.0
2007-05-23 09:00:00,88.346,88.393,88.296,88.345,2046000000.0
2007-05-23 10:00:00,88.36,88.584,88.271,88.544,2196200000.0
2007-05-23 11:00:00,88.543,88.634,88.511,88.539,2144800000.0
2007-05-23 12:00:00,88.538,88.641,88.46,88.641,1726400000.0
2007-05-23 13:00:00,88.642,88.716,88.557,88.677,1333600000.0
2007-05-23 14:00:00,88.702,88.733,88.58,88.628,1006200000.0
2007-05-23 15:00:00,88.622,88.67,88.529,88.626,809800000.0
2007-05-23 16:00:00,88.63,88.802,88.583,88.802,801800000.0
2007-05-23 17:00:00,88.786,88.828,88.667,88.806,766600000.0
2007-05-23 18:00:00,88.812,88.829,88.69,88.769,793400000.0
2007-05-23 19:00:00,88.766,88.83,88.704,88.721,813600000.0
2007-05-23 20:00:00,88.717,88.782,88.634,88.711,789200000.0
2007-05-23 21:00:00,88.697,88.745,88.587,88.68,759800000.0
2007-05-23 22:00:00,88.68,88.777,88.572,88.712,768000000.0
2007-05-23 23:00:00,88.721,88.721,88.583,88.654,724200000.0
2007-05-24 00:00:00,88.651,88.694,88.532,88.619,778400000.0
2007-05-24 01:00:00,88.593,88.649,88.504,88.529,734000000.0
2007-05-24 02:00:00,88.538,88.553,88.364,88.484,810000000.0
2007-05-24 03:00:00,88.477,88.614,88.395,88.568,808400000.0
2007-05-24 04:00:00,88.566,88.591,88.451,88.504,845800000.0
2007-05-24 05:00:00,88.506,88.622,88.469,88.484,812200000.0
2007-05-24 06:00:00,88.453,88.602,88.388,88.558,808400000.0
2007-05-24 07:00:00,88.556,88.58,88.359,88.422,899200000.0
2007-05-24 08:00:00,88.415,88.525,88.368,88.445,1000200000.0
2007-05-24 09:00:00,88.435,88.453,88.277,88.307,2050200000.0
2007-05-24 10:00:00,88.295,88.432,88.25,88.388,2192000000.0
2007-05-24 11:00:00,88.384,88.415,88.254,88.334,2143600000.0
2007-05-24 12:00:00,88.336,88.4,88.247,88.357,1727400000.0
2007-05-24 13:00:00,88.356,88.416,88.304,88.37,1335000000.0
2007-05-24 14:00:00,88.364,88.468,88.279,88.349,1005800000.0
2007-05-24 15:00:00,88.344,88.413,88.108,88.173,810200000.0
2007-05-24 16:00:00,88.198,88.436,88.112,88.112,802800000.0
2007-05-24 17:00:00,88.107,88.247,87.903,88.037,766600000.0
2007-05-24 18:00:00,88.018,88.179,87.916,88.064,791200000.0
2007-05-24 19:00:00,88.06,88.099,88.001,88.097,803200000.0
2007-05-24 20:00:00,88.094,88.138,87.955,88.037,776800000.0
2007-05-24 21:00:00,88.009,88.037,87.801,87.842,764400000.0
2007-05-24 22:00:00,87.837,87.992,87.765,87.925,751600000.0
2007-05-24 23:00:00,87.937,88.006,87.841,87.996,732600000.0
2007-05-25 00:00:00,87.979,87.986,87.813,87.911,779000000.0
2007-05-25 01:00:00,87.903,87.953,87.759,87.822,750600000.0
2007-05-25 02:00:00,87.844,87.903,87.689,87.772,829600000.0
2007-05-25 03:00:00,87.774,87.779,87.542,87.776,803400000.0
2007-05-25 04:00:00,87.767,87.873,87.695,87.87,821600000.0
2007-05-25 05:00:00,87.845,87.89,87.779,87.859,803600000.0
2007-05-25 06:00:00,87.848,87.872,87.713,87.861,806800000.0
2007-05-25 07:00:00,87.822,88.098,87.822,87.984,901000000.0
2007-05-25 08:00:00,87.961,88.221,87.945,88.15,1013400000.0
2007-05-25 09:00:00,88.174,88.228,87.968,87.968,2046000000.0
2007-05-25 10:00:00,87.971,88.07,87.839,88.043,2191000000.0
2007-05-25 11:00:00,88.042,88.197,87.945,87.985,2143400000.0
2007-05-25 12:00:00,87.983,88.302,87.848,88.292,1735000000.0
2007-05-25 13:00:00,88.273,88.339,88.241,88.259,1336400000.0
2007-05-25 14:00:00,88.26,88.465,88.221,88.411,1009200000.0
2007-05-25 15:00:00,88.404,88.424,88.245,88.245,810800000.0
2007-05-25 16:00:00,88.221,88.456,88.221,88.381,802800000.0
2007-05-25 17:00:00,88.382,88.452,88.287,88.415,764400000.0
2007-05-25 18:00:00,88.393,88.401,88.279,88.296,792600000.0
2007-05-25 19:00:00,88.299,88.316,88.204,88.237,815600000.0
2007-05-25 20:00:00,88.225,88.298,88.138,88.261,795400000.0
2007-05-25 21:00:00,88.276,88.345,88.207,88.314,766000000.0
2007-05-25 22:00:00,88.301,88.426,88.211,88.348,739000000.0
2007-05-27 23:00:00,88.318,88.357,88.173,88.286,598200000.0
2007-05-28 00:00:00,88.281,88.421,88.248,88.364,777800000.0
2007-05-28 01:00:00,88.35,88.406,88.259,88.345,739000000.0
2007-05-28 02:00:00,88.338,88.386,88.223,88.296,796000000.0
2007-05-28 03:00:00,88.299,88.333,88.196,88.219,793200000.0
2007-05-28 04:00:00,88.213,88.32,88.155,88.289,830000000.0
2007-05-28 05:00:00,88.272,88.365,88.24,88.313,811400000.0
2007-05-28 06:00:00,88.335,88.364,88.219,88.364,790600000.0
2007-05-28 07:00:00,88.353,88.366,88.261,88.348,885800000.0
2007-05-28 08:00:00,88.373,88.396,88.282,88.322,1008400000.0
2007-05-28 09:00:00,88.328,88.431,88.318,88.392,2050400000.0
2007-05-28 10:00:00,88.396,88.402,88.338,88.389,2097000000.0
2007-05-28 11:00:00,88.386,88.422,88.266,88.402,2140400000.0
2007-05-28 12:00:00,88.4,88.486,88.304,88.438,1620200000.0
2007-05-28 13:00:00,88.447,88.447,88.34,88.42,1296600000.0
2007-05-28 14:00:00,88.432,88.442,88.286,88.379,980800000.0
2007-05-28 15:00:00,88.374,88.424,88.259,88.424,811200000.0
2007-05-28 16:00:00,88.414,88.437,88.257,88.337,802000000.0
2007-05-28 17:00:00,88.337,88.392,88.254,88.339,764600000.0
2007-05-28 18:00:00,88.33,88.391,88.22,88.36,765000000.0
2007-05-28 19:00:00,88.32,88.37,88.242,88.338,740600000.0
2007-05-28 20:00:00,88.34,88.413,88.287,88.385,759800000.0
2007-05-28 21:00:00,88.392,88.42,88.293,88.403,675000000.0
2007-05-28 22:00:00,88.383,88.495,88.32,88.477,773000000.0
2007-05-28 23:00:00,88.487,88.5,88.362,88.457,700000000.0
2007-05-29 00:00:00,88.442,88.442,88.28,88.378,765400000.0
2007-05-29 01:00:00,88.397,88.496,88.283,88.34,733400000.0
2007-05-29 02:00:00,88.337,88.416,88.307,88.379,807400000.0
2007-05-29 03:00:00,88.38,88.391,88.117,88.135,793400000.0
2007-05-29 04:00:00,88.105,88.191,87.959,88.141,847200000.0
2007-05-29 05:00:00,88.145,88.193,88.083,88.11,827200000.0
2007-05-29 06:00:00,88.096,88.178,88.039,88.151,804600000.0
2007-05-29 07:00:00,88.153,88.239,88.107,88.125,900800000.0
2007-05-29 08:00:00,88.128,88.206,88.08,88.137,1001800000.0
2007-05-29 09:00:00,88.128,88.392,88.105,88.342,2049200000.0
2007-05-29 10:00:00,88.337,88.478,88.295,88.453,2188200000.0
2007-05-29 11:00:00,88.451,88.57,88.405,88.499,2140000000.0
2007-05-29 12:00:00,88.485,88.603,88.449,88.516,1725000000.0
2007-05-29 13:00:00,88.529,88.555,88.404,88.512,1330600000.0
2007-05-29 14:00:00,88.515,88.634,88.472,88.614,1005800000.0
2007-05-29 15:00:00,88.608,88.668,88.489,88.632,808800000.0
2007-05-29 16:00:00,88.655,88.723,88.617,88.71,804000000.0
2007-05-29 17:00:00,88.694,88.773,88.606,88.734,770800000.0
2007-05-29 18:00:00,88.717,88.722,88.577,88.609,793200000.0
2007-05-29 19:00:00,88.606,88.607,88.23,88.288,817600000.0
2007-05-29 20:00:00,88.277,88.277,88.111,88.227,791400000.0
2007-05-29 21:00:00,88.223,88.388,88.191,88.378,761400000.0
2007-05-29 22:00:00,88.374,88.479,88.295,88.403,764000000.0
2007-05-29 23:00:00,88.425,88.436,88.271,88.379,741000000.0
2007-05-30 00:00:00,88.371,88.414,88.225,88.318,782000000.0
2007-05-30 01:00:00,88.287,88.466,88.254,88.418,733600000.0
2007-05-30 02:00:00,88.428,88.475,88.324,88.41,806200000.0
2007-05-30 03:00:00,88.424,88.527,88.16,88.5,804800000.0
2007-05-30 04:00:00,88.498,88.51,88.341,88.379,849600000.0
2007-05-30 05:00:00,88.377,88.42,88.296,88.387,831000000.0
2007-05-30 06:00:00,88.382,88.443,88.302,88.398,810200000.0
2007-05-30 07:00:00,88.393,88.525,88.33,88.489,898600000.0
2007-05-30 08:00:00,88.478,88.502,88.363,88.446,1015400000.0
2007-05-30 09:00:00,88.429,88.526,88.345,88.471,2052400000.0
2007-05-30 10:00:00,88.464,88.632,88.42,88.594,2187800000.0
2007-05-30 11:00:00,88.596,88.604,88.466,88.513,2142200000.0
2007-05-30 12:00:00,88.512,88.541,88.369,88.373,1733400000.0
2007-05-30 13:00:00,88.372,88.422,88.281,88.372,1332800000.0
2007-05-30 14:00:00,88.377,88.476,88.29,88.407,1006400000.0
2007-05-30 15:00:00,88.407,88.743,88.33,88.743,809200000.0
2007-05-30 16:00:00,88.731,88.819,88.619,88.713,804000000.0
2007-05-30 17:00:00,88.69,88.803,88.573,88.688,766000000.0
2007-05-30 18:00:00,88.682,88.763,88.581,88.689,791200000.0
2007-05-30 19:00:00,88.679,88.712,88.589,88.666,802200000.0
2007-05-30 20:00:00,88.648,88.758,88.607,88.732,788600000.0
2007-05-30 21:00:00,88.718,88.74,88.597,88.74,760400000.0
2007-05-30 22:00:00,88.742,88.782,88.619,88.761,757600000.0
2007-05-30 23:00:00,88.762,88.832,88.65,88.72,737400000.0
2007-05-31 00:00:00,88.715,88.834,88.67,88.834,783800000.0
2007-05-31 01:00:00,88.82,88.82,88.575,88.661,743400000.0
2007-05-31 02:00:00,88.66,88.672,88.522,88.609,809400000.0
2007-05-31 03:00:00,88.619,88.707,88.596,88.6,803600000.0
2007-05-31 04:00:00,88.584,88.696,88.464,88.69,839000000.0
2007-05-31 05:00:00,88.666,88.688,88.533,88.654,768400000.0
2007-05-31 06:00:00,88.65,88.784,88.573,88.784,805000000.0
2007-05-31 07:00:00,88.782,88.864,88.729,88.823,899400000.0
2007-05-31 08:00:00,88.838,88.922,88.82,88.859,1005000000.0
2007-05-31 09:00:00,88.851,88.987,88.779,88.984,2050400000.0
2007-05-31 10:00:00,89.024,89.215,89.023,89.069,2192400000.0
2007-05-31 11:00:00,89.058,89.217,88.975,89.207,2143200000.0
2007-05-31 12:00:00,89.205,89.228,89.04,89.131,1724800000.0
2007-05-31 13:00:00,89.13,89.357,89.083,89.356,1333400000.0
2007-05-31 14:00:00,89.36,89.635,89.241,89.599,1005600000.0
2007-05-31 15:00:00,89.606,89.612,89.381,89.472,809800000.0
2007-05-31 16:00:00,89.45,89.802,89.387,89.782,799000000.0
2007-05-31 17:00:00,89.769,89.776,89.471,89.628,767800000.0
2007-05-31 18:00:00,89.614,89.697,89.503,89.62,780600000.0
2007-05-31 19:00:00,89.617,89.652,89.557,89.646,817200000.0
2007-05-31 20:00:00,89.636,89.765,89.591,89.647,803200000.0
2007-05-31 21:00:00,89.655,89.678,89.44,89.648,758200000.0
2007-05-31 22:00:00,89.646,89.697,89.407,89.61,756600000.0
2007-05-31 23:00:00,89.615,89.647,89.484,89.608,744800000.0
2007-06-01 00:00:00,89.602,89.76,89.597,89.743,777800000.0
2007-06-01 01:00:00,89.744,89.825,89.623,89.726,741600000.0
2007-06-01 02:00:00,89.718,89.888,89.703,89.872,810800000.0
2007-06-01 03:00:00,89.89,90.012,89.798,90.001,769400000.0
2007-06-01 04:00:00,89.984,90.023,89.886,90.009,845200000.0
2007-06-01 05:00:00,89.981,90.081,89.958,90.028,839600000.0
2007-06-01 06:00:00,90.011,90.205,89.994,90.183,810800000.0
2007-06-01 07:00:00,90.173,90.338,90.173,90.29,900600000.0
2007-06-01 08:00:00,90.284,90.297,90.047,90.12,1009200000.0
2007-06-01 09:00:00,90.13,90.326,90.022,90.246,2049200000.0
2007-06-01 10:00:00,90.25,90.264,90.187,90.216,2193400000.0
2007-06-01 11:00:00,90.213,90.266,90.086,90.181,2140800000.0
2007-06-01 12:00:00,90.188,90.188,89.958,90.111,1726800000.0
2007-06-01 13:00:00,90.113,90.219,90.068,90.133,1335400000.0
2007-06-01 14:00:00,90.17,90.674,90.086,90.667,1007400000.0
2007-06-01 15:00:00,90.656,90.666,90.458,90.584,809200000.0
2007-06-01 16:00:00,90.589,90.692,90.505,90.639,803800000.0
2007-06-01 17:00:00,90.626,90.759,90.544,90.741,766600000.0
2007-06-01 18:00:00,90.721,90.788,90.631,90.718,791200000.0
2007-06-01 19:00:00,90.722,90.726,90.622,90.696,816800000.0
2007-06-01 20:00:00,90.688,90.811,90.641,90.751,782600000.0
2007-06-01 21:00:00,90.756,90.798,90.605,90.715,764600000.0
2007-06-01 22:00:00,90.698,90.934,90.643,90.862,707000000.0
2007-06-03 23:00:00,90.97,90.983,90.816,90.853,624400000.0
2007-06-04 00:00:00,90.841,90.868,90.688,90.778,766600000.0
2007-06-04 01:00:00,90.797,90.842,90.715,90.769,726400000.0
2007-06-04 02:00:00,90.769,90.804,90.654,90.768,734600000.0
2007-06-04 03:00:00,90.795,90.821,90.67,90.736,789400000.0
2007-06-04 04:00:00,90.739,90.77,90.607,90.688,716400000.0
2007-06-04 05:00:00,90.668,90.837,90.647,90.802,757600000.0
2007-06-04 06:00:00,90.811,90.87,90.739,90.804,750400000.0
2007-06-04 07:00:00,90.815,90.935,90.724,90.935,771000000.0
2007-06-04 08:00:00,90.94,91.051,90.744,90.804,812800000.0
2007-06-04 09:00:00,90.809,90.954,90.721,90.943,790800000.0
2007-06-04 10:00:00,90.95,91.002,90.849,90.895,766000000.0
2007-06-04 11:00:00,90.919,91.009,90.858,90.893,804400000.0
2007-06-04 12:00:00,90.904,90.921,90.786,90.846,809600000.0
2007-06-04 13:00:00,90.852,90.879,90.669,90.767,1006600000.0
2007-06-04 14:00:00,90.775,90.942,90.591,90.619,1334000000.0
2007-06-04 15:00:00,90.623,90.895,90.527,90.861,1723200000.0
2007-06-04 16:00:00,90.871,90.899,90.737,90.864,2142200000.0
2007-06-04 17:00:00,90.869,90.919,90.823,90.917,2192200000.0
2007-06-04 18:00:00,90.917,91.018,90.897,90.984,2049800000.0
2007-06-04 19:00:00,90.981,91.021,90.895,90.965,994800000.0
2007-06-04 20:00:00,90.947,91.023,90.873,90.918,899400000.0
2007-06-04 21:00:00,90.914,90.972,90.784,90.861,794600000.0
2007-06-04 22:00:00,90.858,90.958,90.801,90.947,823200000.0
2007-06-04 23:00:00,90.961,91.014,90.872,90.923,839200000.0
2007-06-05 00:00:00,90.932,90.94,90.841,90.907,805000000.0
2007-06-05 01:00:00,90.908,90.922,90.807,90.808,803400000.0
2007-06-05 02:00:00,90.799,90.918,90.726,90.913,719600000.0
2007-06-05 03:00:00,90.915,91.051,90.833,91.004,788600000.0
2007-06-05 04:00:00,91.012,91.058,90.949,91.012,735800000.0
2007-06-05 05:00:00,91.019,91.174,91.01,91.128,697000000.0
2007-06-05 06:00:00,91.131,91.238,91.083,91.218,765600000.0
2007-06-05 07:00:00,91.217,91.283,91.153,91.249,800600000.0
2007-06-05 08:00:00,91.256,91.535,91.206,91.429,811200000.0
2007-06-05 09:00:00,91.434,91.669,91.423,91.598,789400000.0
2007-06-05 10:00:00,91.603,91.604,91.439,91.522,765600000.0
2007-06-05 11:00:00,91.532,91.603,91.521,91.552,802200000.0
2007-06-05 12:00:00,91.587,91.709,91.532,91.686,809400000.0
2007-06-05 13:00:00,91.691,91.693,91.514,91.52,1006800000.0
2007-06-05 14:00:00,91.511,91.543,90.891,90.922,1331800000.0
2007-06-05 15:00:00,90.908,91.07,90.682,90.919,1729000000.0
2007-06-05 16:00:00,90.916,91.384,90.887,91.334,2143600000.0
2007-06-05 17:00:00,91.36,91.396,91.273,91.282,2184800000.0
2007-06-05 18:00:00,91.27,91.282,90.781,90.842,2050200000.0
2007-06-05 19:00:00,90.838,90.845,90.714,90.839,1009200000.0
2007-06-05 20:00:00,90.841,90.927,90.758,90.841,906400000.0
2007-06-05 21:00:00,90.842,90.964,90.819,90.923,797200000.0
2007-06-05 22:00:00,90.94,90.958,90.866,90.923,824600000.0
2007-06-05 23:00:00,90.929,90.961,90.815,90.897,832200000.0
2007-06-06 00:00:00,90.902,90.998,90.875,90.975,786800000.0
2007-06-06 01:00:00,90.975,91.175,90.932,91.118,817400000.0
2007-06-06 02:00:00,91.143,91.272,91.105,91.261,742800000.0
2007-06-06 03:00:00,91.255,91.584,91.159,91.42,780000000.0
2007-06-06 04:00:00,91.425,91.549,91.364,91.538,754400000.0
2007-06-06 05:00:00,91.526,91.573,91.363,91.486,750000000.0
2007-06-06 06:00:00,91.493,91.554,91.435,91.524,766200000.0
2007-06-06 07:00:00,91.524,91.527,91.388,91.465,783000000.0
2007-06-06 08:00:00,91.472,91.538,91.375,91.38,816000000.0
2007-06-06 09:00:00,91.394,91.428,91.153,91.252,793400000.0
2007-06-06 10:00:00,91.235,91.235,90.87,91.153,767600000.0
2007-06-06 11:00:00,91.164,91.184,90.943,90.95,803800000.0
2007-06-06 12:00:00,90.972,90.99,90.569,90.759,808800000.0
2007-06-06 13:00:00,90.773,90.853,90.711,90.81,1014600000.0
2007-06-06 14:00:00,90.798,90.842,90.636,90.826,1334000000.0
2007-06-06 15:00:00,90.853,91.025,90.818,90.942,1735000000.0
2007-06-06 16:00:00,90.93,91.059,90.803,90.815,2142400000.0
2007-06-06 17:00:00,90.818,90.903,90.776,90.825,2192600000.0
2007-06-06 18:00:00,90.821,90.947,90.802,90.817,2048200000.0
2007-06-06 19:00:00,90.821,90.832,90.682,90.783,1009200000.0
2007-06-06 20:00:00,90.758,90.842,90.713,90.804,900600000.0
2007-06-06 21:00:00,90.799,90.908,90.681,90.892,801600000.0
2007-06-06 22:00:00,90.9,90.945,90.785,90.897,832600000.0
2007-06-06 23:00:00,90.93,91.553,90.836,91.322,845800000.0
2007-06-07 00:00:00,91.333,91.336,90.894,91.096,805000000.0
2007-06-07 01:00:00,91.114,91.141,90.958,90.974,816600000.0
2007-06-07 02:00:00,90.927,91.083,90.802,91.021,737400000.0
2007-06-07 03:00:00,91.021,91.501,90.937,91.43,781000000.0
2007-06-07 04:00:00,91.433,91.582,91.383,91.442,746800000.0
2007-06-07 05:00:00,91.432,91.521,91.379,91.508,762400000.0
2007-06-07 06:00:00,91.504,91.63,91.481,91.616,745200000.0
2007-06-07 07:00:00,91.608,91.649,91.481,91.615,788000000.0
2007-06-07 08:00:00,91.624,91.701,91.518,91.525,815400000.0
2007-06-07 09:00:00,91.521,91.787,91.401,91.458,790200000.0
2007-06-07 10:00:00,91.461,91.783,91.411,91.71,767800000.0
2007-06-07 11:00:00,91.724,91.735,91.606,91.706,805000000.0
2007-06-07 12:00:00,91.717,91.757,91.554,91.603,812400000.0
2007-06-07 13:00:00,91.608,91.762,91.54,91.673,1007400000.0
2007-06-07 14:00:00,91.664,91.672,91.37,91.477,1334000000.0
2007-06-07 15:00:00,91.499,92.027,91.477,91.756,1731200000.0
2007-06-07 16:00:00,91.713,91.732,91.576,91.732,2143600000.0
2007-06-07 17:00:00,91.75,91.751,91.433,91.596,2191400000.0
2007-06-07 18:00:00,91.603,91.662,90.951,91.001,2052600000.0
2007-06-07 19:00:00,91.036,91.215,90.806,90.895,1013600000.0
2007-06-07 20:00:00,90.915,91.085,90.891,91.071,898800000.0
2007-06-07 21:00:00,91.071,91.101,90.922,90.965,802400000.0
2007-06-07 22:00:00,90.969,90.969,90.625,90.741,825800000.0
2007-06-07 23:00:00,90.745,90.758,90.453,90.72,839000000.0
2007-06-08 00:00:00,90.762,90.902,90.69,90.802,803000000.0
2007-06-08 01:00:00,90.792,91.33,90.792,91.314,815600000.0
2007-06-08 02:00:00,91.316,91.489,91.072,91.23,741600000.0
2007-06-08 03:00:00,91.252,91.435,91.164,91.374,786800000.0
2007-06-08 04:00:00,91.339,91.624,91.319,91.465,747200000.0
2007-06-08 05:00:00,91.444,91.469,91.307,91.419,776600000.0
2007-06-08 06:00:00,91.417,91.523,91.398,91.459,772000000.0
2007-06-08 07:00:00,91.465,91.546,91.244,91.315,782000000.0
2007-06-08 08:00:00,91.303,91.303,90.87,91.106,817200000.0
2007-06-08 09:00:00,91.105,91.196,90.658,90.82,792000000.0
2007-06-08 10:00:00,90.819,91.064,90.59,91.017,765600000.0
2007-06-08 11:00:00,91.011,91.067,90.815,90.933,803200000.0
2007-06-08 12:00:00,90.923,91.312,90.823,91.234,810200000.0
2007-06-08 13:00:00,91.259,91.397,91.03,91.397,1003800000.0
2007-06-08 14:00:00,91.375,91.713,91.317,91.71,1326200000.0
2007-06-08 15:00:00,91.722,91.9,91.552,91.695,1736400000.0
2007-06-08 16:00:00,91.712,92.089,91.668,91.925,2145000000.0
2007-06-08 17:00:00,91.912,91.989,91.75,91.959,2188600000.0
2007-06-08 18:00:00,91.961,91.972,91.909,91.96,2052000000.0
2007-06-08 19:00:00,91.951,92.345,91.906,92.336,1008200000.0
2007-06-08 20:00:00,92.349,92.771,92.293,92.565,898000000.0
2007-06-08 21:00:00,92.561,92.94,92.546,92.873,801800000.0
2007-06-08 22:00:00,92.885,92.926,92.8,92.896,829200000.0
2007-06-10 23:00:00,92.854,92.854,92.629,92.743,786200000.0
2007-06-11 00:00:00,92.747,92.757,92.53,92.544,791600000.0
2007-06-11 01:00:00,92.541,92.701,92.493,92.634,818200000.0
2007-06-11 02:00:00,92.642,92.864,92.642,92.711,817600000.0
2007-06-11 03:00:00,92.714,92.748,92.548,92.642,805600000.0
2007-06-11 04:00:00,92.64,92.683,91.585,91.607,840400000.0
2007-06-11 05:00:00,91.625,91.911,91.417,91.445,826000000.0
2007-06-11 06:00:00,91.418,91.661,91.316,91.643,797800000.0
2007-06-11 07:00:00,91.622,91.676,91.311,91.319,899400000.0
2007-06-11 08:00:00,91.314,91.314,90.998,91.157,1009000000.0
2007-06-11 09:00:00,91.143,91.276,90.915,91.096,2049600000.0
2007-06-11 10:00:00,91.097,91.429,91.097,91.164,2189000000.0
2007-06-11 11:00:00,91.149,91.366,91.143,91.318,2143800000.0
2007-06-11 12:00:00,91.321,91.347,91.085,91.171,1720400000.0
2007-06-11 13:00:00,91.168,91.392,91.08,91.297,1332400000.0
2007-06-11 14:00:00,91.277,91.321,91.158,91.246,1006200000.0
2007-06-11 15:00:00,91.215,91.348,91.167,91.278,807800000.0
2007-06-11 16:00:00,91.264,91.269,90.845,90.934,802200000.0
2007-06-11 17:00:00,90.945,91.261,90.857,91.21,763400000.0
2007-06-11 18:00:00,91.201,91.428,91.107,91.335,792400000.0
2007-06-11 19:00:00,91.315,91.426,91.277,91.373,814000000.0
2007-06-11 20:00:00,91.371,91.437,91.353,91.393,781600000.0
2007-06-11 21:00:00,91.386,91.568,91.377,91.464,737200000.0
2007-06-11 22:00:00,91.459,91.543,90.977,91.502,748800000.0
2007-06-11 23:00:00,91.511,91.512,91.245,91.293,747200000.0
2007-06-12 00:00:00,91.308,91.425,91.286,91.404,780800000.0
2007-06-12 01:00:00,91.392,91.496,91.278,91.46,761800000.0
2007-06-12 02:00:00,91.45,91.49,91.287,91.381,825200000.0
2007-06-12 03:00:00,91.347,91.383,91.199,91.251,765800000.0
2007-06-12 04:00:00,91.255,91.373,91.145,91.373,847800000.0
2007-06-12 05:00:00,91.358,91.43,91.303,91.398,823800000.0
2007-06-12 06:00:00,91.402,91.614,91.328,91.59,804000000.0
2007-06-12 07:00:00,91.585,91.631,91.404,91.5,899200000.0
2007-06-12 08:00:00,91.503,91.736,91.412,91.533,1000600000.0
2007-06-12 09:00:00,91.531,91.603,91.439,91.516,2046800000.0
2007-06-12 10:00:00,91.534,91.676,91.524,91.595,2194200000.0
2007-06-12 11:00:00,91.589,91.624,91.424,91.539,2149000000.0
2007-06-12 12:00:00,91.539,91.609,91.415,91.578,1745200000.0
2007-06-12 13:00:00,91.585,91.596,91.438,91.581,1330400000.0
2007-06-12 14:00:00,91.573,91.582,91.399,91.434,1000000000.0
2007-06-12 15:00:00,91.436,91.52,91.371,91.438,810000000.0
2007-06-12 16:00:00,91.416,91.504,91.302,91.443,803400000.0
2007-06-12 17:00:00,91.418,91.547,91.33,91.527,767400000.0
2007-06-12 18:00:00,91.515,91.571,91.449,91.547,789400000.0
2007-06-12 19:00:00,91.542,91.602,91.471,91.601,812000000.0
2007-06-12 20:00:00,91.601,91.623,91.448,91.502,800000000.0
2007-06-12 21:00:00,91.503,91.537,91.265,91.358,749200000.0
2007-06-12 22:00:00,91.345,91.373,91.043,91.058,774400000.0
2007-06-12 23:00:00,91.067,91.13,90.965,91.024,748200000.0
2007-06-13 00:00:00,91.009,91.089,90.934,91.02,777600000.0
2007-06-13 01:00:00,90.997,91.072,90.934,90.948,750200000.0
2007-06-13 02:00:00,90.937,91.159,90.888,91.147,822000000.0
2007-06-13 03:00:00,91.154,91.338,91.146,91.311,798800000.0
2007-06-13 04:00:00,91.312,91.389,91.252,91.351,844200000.0
2007-06-13 05:00:00,91.329,91.417,91.285,91.415,826600000.0
2007-06-13 06:00:00,91.414,91.712,91.412,91.693,798000000.0
2007-06-13 07:00:00,91.679,91.689,91.59,91.64,900200000.0
2007-06-13 08:00:00,91.638,91.69,91.543,91.621,1003200000.0
2007-06-13 09:00:00,91.616,91.643,91.347,91.582,2046400000.0
2007-06-13 10:00:00,91.582,91.621,91.51,91.514,2190000000.0
2007-06-13 11:00:00,91.509,91.613,91.393,91.393,2141800000.0
2007-06-13 12:00:00,91.379,91.512,91.182,91.507,1744800000.0
2007-06-13 13:00:00,91.493,91.666,91.366,91.647,1335400000.0
2007-06-13 14:00:00,91.652,91.85,91.573,91.704,1004400000.0
2007-06-13 15:00:00,91.714,91.817,91.667,91.801,808400000.0
2007-06-13 16:00:00,91.794,91.865,91.684,91.733,802800000.0
2007-06-13 17:00:00,91.707,91.807,91.619,91.8,766600000.0
2007-06-13 18:00:00,91.791,91.951,91.697,91.916,781000000.0
2007-06-13 19:00:00,91.913,91.919,91.671,91.84,813800000.0
2007-06-13 20:00:00,91.839,92.011,91.834,91.996,797000000.0
2007-06-13 21:00:00,91.97,92.162,91.934,92.153,759200000.0
2007-06-13 22:00:00,92.156,92.21,91.918,92.182,767800000.0
2007-06-13 23:00:00,92.181,92.234,91.931,91.971,736200000.0
2007-06-14 00:00:00,91.967,92.11,91.607,91.748,785000000.0
2007-06-14 01:00:00,91.746,91.801,91.656,91.716,737200000.0
2007-06-14 02:00:00,91.702,91.87,91.702,91.855,828800000.0
2007-06-14 03:00:00,91.868,91.993,91.856,91.952,802800000.0
2007-06-14 04:00:00,91.96,92.105,91.895,91.984,848400000.0
2007-06-14 05:00:00,91.977,92.15,91.977,92.069,826600000.0
2007-06-14 06:00:00,92.072,92.189,92.012,92.098,800200000.0
2007-06-14 07:00:00,92.091,92.168,92.006,92.148,902000000.0
2007-06-14 08:00:00,92.136,92.21,92.041,92.071,1000400000.0
2007-06-14 09:00:00,92.068,92.28,92.061,92.258,2045600000.0
2007-06-14 10:00:00,92.261,92.38,92.177,92.211,2188400000.0
2007-06-14 11:00:00,92.196,92.435,92.182,92.4,2143200000.0
2007-06-14 12:00:00,92.393,92.502,92.301,92.418,1751600000.0
2007-06-14 13:00:00,92.419,92.467,92.297,92.303,1329800000.0
2007-06-14 14:00:00,92.31,92.322,92.014,92.197,1004000000.0
2007-06-14 15:00:00,92.204,92.283,92.11,92.135,805800000.0
2007-06-14 16:00:00,92.144,92.281,92.138,92.24,802400000.0
2007-06-14 17:00:00,92.245,92.294,92.166,92.202,767600000.0
2007-06-14 18:00:00,92.198,92.282,92.146,92.262,780600000.0
2007-06-14 19:00:00,92.262,92.277,92.183,92.26,815200000.0
2007-06-14 20:00:00,92.239,92.287,92.18,92.235,801600000.0
2007-06-14 21:00:00,92.207,92.303,92.103,92.212,765000000.0
2007-06-14 22:00:00,92.205,92.209,92.044,92.137,766600000.0
2007-06-14 23:00:00,92.137,92.18,92.04,92.144,746200000.0
2007-06-15 00:00:00,92.13,92.299,92.116,92.229,772400000.0
2007-06-15 01:00:00,92.232,92.411,92.164,92.41,750600000.0
2007-06-15 02:00:00,92.412,92.528,92.315,92.465,818200000.0
2007-06-15 03:00:00,92.471,92.53,92.38,92.437,798000000.0
2007-06-15 04:00:00,92.436,92.506,92.377,92.413,855600000.0
2007-06-15 05:00:00,92.418,92.554,92.418,92.528,826800000.0
2007-06-15 06:00:00,92.54,92.561,92.388,92.421,798200000.0
2007-06-15 07:00:00,92.423,92.44,92.242,92.367,898600000.0
2007-06-15 08:00:00,92.367,92.521,92.365,92.52,993800000.0
2007-06-15 09:00:00,92.522,92.621,92.436,92.621,2041000000.0
2007-06-15 10:00:00,92.624,92.781,92.59,92.749,2191200000.0
2007-06-15 11:00:00,92.741,92.785,92.655,92.732,2140200000.0
2007-06-15 12:00:00,92.745,92.793,92.636,92.715,1746800000.0
2007-06-15 13:00:00,92.712,92.83,92.676,92.784,1334400000.0
2007-06-15 14:00:00,92.782,93.049,92.718,93.034,1000200000.0
2007-06-15 15:00:00,93.032,93.133,93.0,93.054,810000000.0
2007-06-15 16:00:00,93.023,93.206,93.021,93.106,803600000.0
2007-06-15 17:00:00,93.107,93.158,92.912,93.013,766200000.0
2007-06-15 18:00:00,93.015,93.069,92.921,93.069,791400000.0
2007-06-15 19:00:00,93.051,93.083,92.956,93.001,812400000.0
2007-06-15 20:00:00,92.995,93.068,92.901,93.013,794800000.0
2007-06-15 21:00:00,93.006,93.149,92.97,93.14,753200000.0
2007-06-15 22:00:00,93.137,93.166,93.051,93.129,752200000.0
2007-06-17 23:00:00,92.589,92.828,92.503,92.801,707400000.0
2007-06-18 00:00:00,92.81,92.941,92.782,92.939,773200000.0
2007-06-18 01:00:00,92.935,93.03,92.807,92.989,750000000.0
2007-06-18 02:00:00,92.983,92.991,92.748,92.903,749600000.0
2007-06-18 03:00:00,92.899,93.084,92.817,93.066,780400000.0
2007-06-18 04:00:00,93.059,93.114,92.941,93.051,744400000.0
2007-06-18 05:00:00,93.027,93.192,93.018,93.114,752600000.0
2007-06-18 06:00:00,93.123,93.213,93.053,93.199,752000000.0
2007-06-18 07:00:00,93.204,93.27,93.143,93.251,801200000.0
2007-06-18 08:00:00,93.252,93.459,93.231,93.442,816000000.0
2007-06-18 09:00:00,93.438,93.477,93.217,93.3,792200000.0
2007-06-18 10:00:00,93.301,93.302,93.06,93.151,764400000.0
2007-06-18 11:00:00,93.167,93.205,92.966,93.049,801200000.0
2007-06-18 12:00:00,93.028,93.183,92.968,93.002,810800000.0
2007-06-18 13:00:00,93.007,93.105,92.913,92.946,1001600000.0
2007-06-18 14:00:00,92.954,93.203,92.951,93.203,1329400000.0
2007-06-18 15:00:00,93.199,93.265,93.047,93.166,1747800000.0
2007-06-18 16:00:00,93.166,93.207,92.992,93.207,2142400000.0
2007-06-18 17:00:00,93.227,93.249,93.133,93.165,2187600000.0
2007-06-18 18:00:00,93.155,93.191,93.055,93.163,2031000000.0
2007-06-18 19:00:00,93.167,93.179,93.049,93.179,1015000000.0
2007-06-18 20:00:00,93.156,93.167,93.055,93.147,901600000.0
2007-06-18 21:00:00,93.137,93.171,93.04,93.156,806000000.0
2007-06-18 22:00:00,93.135,93.222,93.117,93.162,815200000.0
2007-06-18 23:00:00,93.178,93.227,93.046,93.082,842400000.0
2007-06-19 00:00:00,93.089,93.251,93.062,93.25,797400000.0
2007-06-19 01:00:00,93.251,93.354,93.194,93.239,820800000.0
2007-06-19 02:00:00,93.241,93.292,93.111,93.228,763200000.0
2007-06-19 03:00:00,93.238,93.264,93.14,93.22,789400000.0
2007-06-19 04:00:00,93.212,93.299,93.091,93.277,729200000.0
2007-06-19 05:00:00,93.308,93.382,93.255,93.333,737400000.0
2007-06-19 06:00:00,93.36,93.368,93.256,93.328,750000000.0
2007-06-19 07:00:00,93.333,93.347,93.25,93.33,804400000.0
2007-06-19 08:00:00,93.338,93.345,93.235,93.313,814000000.0
2007-06-19 09:00:00,93.304,93.36,93.183,93.292,790600000.0
2007-06-19 10:00:00,93.272,93.279,93.148,93.202,771600000.0
2007-06-19 11:00:00,93.216,93.293,93.17,93.274,795600000.0
2007-06-19 12:00:00,93.282,93.342,93.164,93.182,808400000.0
2007-06-19 13:00:00,93.155,93.292,93.155,93.283,1000800000.0
2007-06-19 14:00:00,93.27,93.325,93.157,93.207,1330400000.0
2007-06-19 15:00:00,93.2,93.296,93.067,93.289,1745800000.0
2007-06-19 16:00:00,93.3,93.499,93.282,93.442,2144600000.0
2007-06-19 17:00:00,93.455,93.499,93.332,93.477,2194800000.0
2007-06-19 18:00:00,93.48,93.55,93.451,93.498,2048800000.0
2007-06-19 19:00:00,93.496,93.538,93.477,93.483,1012200000.0
2007-06-19 20:00:00,93.478,93.643,93.455,93.619,909400000.0
2007-06-19 21:00:00,93.603,93.637,93.468,93.53,799400000.0
2007-06-19 22:00:00,93.533,93.578,93.444,93.474,812000000.0
2007-06-19 23:00:00,93.481,93.584,93.403,93.515,822000000.0
2007-06-20 00:00:00,93.521,93.565,93.441,93.506,791800000.0
2007-06-20 01:00:00,93.497,93.616,93.428,93.601,802000000.0
2007-06-20 02:00:00,93.577,93.658,93.459,93.602,751000000.0
2007-06-20 03:00:00,93.635,93.686,93.518,93.549,785000000.0
2007-06-20 04:00:00,93.538,93.647,93.417,93.509,752800000.0
2007-06-20 05:00:00,93.499,93.625,93.449,93.56,776200000.0
2007-06-20 06:00:00,93.568,93.665,93.498,93.655,743800000.0
2007-06-20 07:00:00,93.634,93.683,93.547,93.552,802400000.0
2007-06-20 08:00:00,93.552,93.572,93.438,93.512,814200000.0
2007-06-20 09:00:00,93.507,93.685,93.41,93.677,790600000.0
2007-06-20 10:00:00,93.705,93.871,93.601,93.825,766600000.0
2007-06-20 11:00:00,93.835,93.843,93.753,93.827,795800000.0
2007-06-20 12:00:00,93.833,93.964,93.787,93.883,809600000.0
2007-06-20 13:00:00,93.895,94.003,93.801,93.976,1001000000.0
2007-06-20 14:00:00,93.97,94.23,93.962,94.23,1332800000.0
2007-06-20 15:00:00,94.263,94.279,93.937,94.057,1744800000.0
2007-06-20 16:00:00,94.058,94.347,93.97,94.329,2140400000.0
2007-06-20 17:00:00,94.33,94.333,94.178,94.214,2192000000.0
2007-06-20 18:00:00,94.209,94.292,94.189,94.27,2047400000.0
2007-06-20 19:00:00,94.27,94.279,94.104,94.153,1014000000.0
2007-06-20 20:00:00,94.15,94.182,94.046,94.076,900000000.0
2007-06-20 21:00:00,94.092,94.144,93.819,93.857,799600000.0
2007-06-20 22:00:00,93.86,93.946,93.753,93.826,797600000.0
2007-06-20 23:00:00,93.814,93.814,93.604,93.706,845000000.0
2007-06-21 00:00:00,93.702,93.763,93.572,93.572,794200000.0
2007-06-21 01:00:00,93.578,93.882,93.523,93.863,807800000.0
2007-06-21 02:00:00,93.873,94.031,93.839,94.02,754200000.0
2007-06-21 03:00:00,94.02,94.169,93.929,94.166,783400000.0
2007-06-21 04:00:00,94.173,94.27,94.053,94.234,745400000.0
2007-06-21 05:00:00,94.182,94.327,94.176,94.287,752000000.0
2007-06-21 06:00:00,94.283,94.359,94.194,94.311,757200000.0
2007-06-21 07:00:00,94.308,94.391,94.21,94.374,806400000.0
2007-06-21 08:00:00,94.389,94.607,94.386,94.48,813400000.0
2007-06-21 09:00:00,94.492,94.503,94.269,94.344,789200000.0
2007-06-21 10:00:00,94.354,94.431,94.273,94.33,765200000.0
2007-06-21 11:00:00,94.339,94.364,94.184,94.237,800000000.0
2007-06-21 12:00:00,94.239,94.271,94.082,94.186,809600000.0
2007-06-21 13:00:00,94.142,94.338,94.1,94.254,1005800000.0
2007-06-21 14:00:00,94.254,94.313,94.109,94.282,1331800000.0
2007-06-21 15:00:00,94.316,94.378,94.102,94.107,1748200000.0
2007-06-21 16:00:00,94.104,94.222,94.071,94.113,2142600000.0
2007-06-21 17:00:00,94.118,94.215,94.084,94.168,2190000000.0
2007-06-21 18:00:00,94.175,94.257,94.116,94.248,2050200000.0
2007-06-21 19:00:00,94.245,94.388,94.23,94.364,1009800000.0
2007-06-21 20:00:00,94.371,94.395,94.216,94.243,898800000.0
2007-06-21 21:00:00,94.235,94.373,94.227,94.28,781400000.0
2007-06-21 22:00:00,94.312,94.432,94.27,94.412,808200000.0
2007-06-21 23:00:00,94.434,94.454,94.299,94.42,838800000.0
2007-06-22 00:00:00,94.437,94.483,94.378,94.405,793800000.0
2007-06-22 01:00:00,94.424,94.465,94.345,94.426,811200000.0
2007-06-22 02:00:00,94.439,94.537,94.383,94.533,748800000.0
2007-06-22 03:00:00,94.555,94.587,94.455,94.516,769200000.0
2007-06-22 04:00:00,94.528,94.688,94.433,94.622,743600000.0
2007-06-22 05:00:00,94.608,94.616,94.415,94.533,770800000.0
2007-06-22 06:00:00,94.549,94.706,94.485,94.66,757200000.0
2007-06-22 07:00:00,94.656,94.742,94.6,94.655,800800000.0
2007-06-22 08:00:00,94.664,94.871,94.65,94.765,821600000.0
2007-06-22 09:00:00,94.788,94.972,94.727,94.933,790400000.0
2007-06-22 10:00:00,94.928,95.015,94.812,94.872,777800000.0
2007-06-22 11:00:00,94.863,94.916,94.738,94.805,797600000.0
2007-06-22 12:00:00,94.814,94.997,94.729,94.989,808000000.0
2007-06-22 13:00:00,95.026,95.067,94.903,95.022,999000000.0
2007-06-22 14:00:00,95.013,95.159,94.831,95.047,1332800000.0
2007-06-22 15:00:00,95.042,95.148,94.986,95.07,1745000000.0
2007-06-22 16:00:00,95.078,95.127,94.834,95.098,2145000000.0
2007-06-22 17:00:00,95.097,95.126,95.026,95.089,2193400000.0
2007-06-22 18:00:00,95.119,95.147,94.922,94.932,2052400000.0
2007-06-22 19:00:00,94.936,94.968,94.776,94.796,1011000000.0
2007-06-22 20:00:00,94.797,94.837,94.715,94.798,896800000.0
2007-06-22 21:00:00,94.81,94.822,94.159,94.251,804600000.0
2007-06-22 22:00:00,94.256,94.582,94.225,94.571,800000000.0
2007-06-24 23:00:00,94.409,94.546,94.243,94.489,787400000.0
2007-06-25 00:00:00,94.489,94.835,94.478,94.787,790400000.0
2007-06-25 01:00:00,94.763,94.914,94.684,94.884,824800000.0
2007-06-25 02:00:00,94.888,95.118,94.854,95.004,751400000.0
2007-06-25 03:00:00,95.011,95.011,94.856,94.907,770000000.0
2007-06-25 04:00:00,94.909,94.981,94.831,94.912,726800000.0
2007-06-25 05:00:00,94.893,94.912,94.746,94.876,727800000.0
2007-06-25 06:00:00,94.87,94.932,94.771,94.932,736800000.0
2007-06-25 07:00:00,94.936,94.972,94.86,94.899,795800000.0
2007-06-25 08:00:00,94.898,94.929,94.6,94.723,814000000.0
2007-06-25 09:00:00,94.726,94.814,94.546,94.667,792200000.0
2007-06-25 10:00:00,94.669,94.728,94.481,94.556,769000000.0
2007-06-25 11:00:00,94.564,94.636,94.354,94.354,802200000.0
2007-06-25 12:00:00,94.344,94.577,94.242,94.57,809000000.0
2007-06-25 13:00:00,94.572,94.579,94.434,94.528,999800000.0
2007-06-25 14:00:00,94.533,94.86,94.533,94.848,1333600000.0
2007-06-25 15:00:00,94.858,94.871,94.631,94.674,1745600000.0
2007-06-25 16:00:00,94.68,94.871,94.68,94.79,2142000000.0
2007-06-25 17:00:00,94.807,94.988,94.79,94.853,2188600000.0
2007-06-25 18:00:00,94.851,94.905,94.757,94.801,2047400000.0
2007-06-25 19:00:00,94.796,94.796,94.636,94.636,1013400000.0
2007-06-25 20:00:00,94.621,94.674,94.346,94.398,898200000.0
2007-06-25 21:00:00,94.41,94.527,94.247,94.415,801400000.0
2007-06-25 22:00:00,94.417,94.642,94.304,94.609,824600000.0
2007-06-25 23:00:00,94.617,94.763,94.545,94.659,824800000.0
2007-06-26 00:00:00,94.659,94.694,94.46,94.49,796600000.0
2007-06-26 01:00:00,94.487,94.524,94.391,94.465,817200000.0
2007-06-26 02:00:00,94.459,94.515,94.212,94.309,758800000.0
2007-06-26 03:00:00,94.312,94.495,94.255,94.464,782800000.0
2007-06-26 04:00:00,94.474,94.689,94.463,94.63,745800000.0
2007-06-26 05:00:00,94.614,94.638,94.5,94.6,745400000.0
2007-06-26 06:00:00,94.597,94.734,94.548,94.734,747600000.0
2007-06-26 07:00:00,94.74,94.74,94.541,94.608,794000000.0
2007-06-26 08:00:00,94.609,94.682,94.393,94.613,820600000.0
2007-06-26 09:00:00,94.617,94.642,94.424,94.485,792600000.0
2007-06-26 10:00:00,94.482,94.634,94.381,94.454,772000000.0
2007-06-26 11:00:00,94.481,94.493,94.176,94.26,806600000.0
2007-06-26 12:00:00,94.282,94.456,94.274,94.386,796200000.0
2007-06-26 13:00:00,94.411,94.637,94.383,94.619,999800000.0
2007-06-26 14:00:00,94.612,94.66,94.426,94.446,1333400000.0
2007-06-26 15:00:00,94.385,94.565,94.377,94.455,1747200000.0
2007-06-26 16:00:00,94.456,94.595,94.276,94.422,2148200000.0
2007-06-26 17:00:00,94.419,94.647,94.378,94.638,2190800000.0
2007-06-26 18:00:00,94.65,94.671,94.499,94.59,2047800000.0
2007-06-26 19:00:00,94.584,94.662,94.552,94.583,1014200000.0
2007-06-26 20:00:00,94.579,94.604,94.44,94.44,902000000.0
2007-06-26 21:00:00,94.441,94.491,94.358,94.452,798000000.0
2007-06-26 22:00:00,94.455,94.468,93.822,94.356,812400000.0
2007-06-26 23:00:00,94.371,94.424,93.878,94.417,851400000.0
2007-06-27 00:00:00,94.423,94.441,94.193,94.278,802400000.0
2007-06-27 01:00:00,94.259,94.269,93.9,94.032,823800000.0
2007-06-27 02:00:00,94.022,94.179,93.887,94.025,757200000.0
2007-06-27 03:00:00,94.027,94.194,93.937,94.19,783400000.0
2007-06-27 04:00:00,94.196,94.361,94.137,94.22,755400000.0
2007-06-27 05:00:00,94.205,94.222,93.894,93.958,751800000.0
2007-06-27 06:00:00,93.968,94.057,93.802,93.813,748400000.0
2007-06-27 07:00:00,93.783,93.913,93.571,93.634,793400000.0
2007-06-27 08:00:00,93.631,93.688,93.209,93.492,813000000.0
2007-06-27 09:00:00,93.485,93.511,93.179,93.327,790400000.0
2007-06-27 10:00:00,93.329,93.354,93.091,93.2,767800000.0
2007-06-27 11:00:00,93.21,93.263,92.867,93.09,796000000.0
2007-06-27 12:00:00,93.094,93.197,92.98,93.141,811600000.0
2007-06-27 13:00:00,93.155,93.398,93.118,93.389,997600000.0
2007-06-27 14:00:00,93.4,93.409,93.056,93.057,1334000000.0
2007-06-27 15:00:00,93.049,93.252,92.862,93.191,1746800000.0
2007-06-27 16:00:00,93.184,93.277,92.891,92.891,2141600000.0
2007-06-27 17:00:00,92.888,93.169,92.858,92.945,2188800000.0
2007-06-27 18:00:00,92.938,93.073,92.929,92.961,2049000000.0
2007-06-27 19:00:00,92.952,92.953,92.625,92.625,1009600000.0
2007-06-27 20:00:00,92.602,92.884,92.602,92.815,900200000.0
2007-06-27 21:00:00,92.805,93.066,92.751,93.034,801200000.0
2007-06-27 22:00:00,93.036,93.434,93.002,93.423,799600000.0
2007-06-27 23:00:00,93.414,93.467,93.337,93.405,844800000.0
2007-06-28 00:00:00,93.412,94.137,93.391,94.054,799600000.0
2007-06-28 01:00:00,94.032,94.213,93.846,94.099,811400000.0
2007-06-28 02:00:00,94.127,94.31,93.815,93.911,750800000.0
2007-06-28 03:00:00,93.89,93.89,93.609,93.786,782000000.0
2007-06-28 04:00:00,93.775,93.873,93.704,93.81,749800000.0
2007-06-28 05:00:00,93.808,93.965,93.726,93.965,747600000.0
2007-06-28 06:00:00,93.966,94.029,93.895,94.009,771800000.0
2007-06-28 07:00:00,94.015,94.111,93.922,94.106,793400000.0
2007-06-28 08:00:00,94.108,94.291,94.056,94.187,816200000.0
2007-06-28 09:00:00,94.195,94.268,94.059,94.253,793200000.0
2007-06-28 10:00:00,94.25,94.511,94.202,94.359,760000000.0
2007-06-28 11:00:00,94.353,94.458,94.227,94.289,796200000.0
2007-06-28 12:00:00,94.301,94.594,94.226,94.53,809000000.0
2007-06-28 13:00:00,94.519,94.619,94.368,94.472,996600000.0
2007-06-28 14:00:00,94.462,94.577,94.447,94.5,1332200000.0
2007-06-28 15:00:00,94.507,94.702,94.503,94.574,1750400000.0
2007-06-28 16:00:00,94.579,94.656,94.533,94.623,2144000000.0
2007-06-28 17:00:00,94.63,94.739,94.53,94.571,2189800000.0
2007-06-28 18:00:00,94.586,94.799,94.557,94.771,2050200000.0
2007-06-28 19:00:00,94.762,94.83,94.576,94.688,1011200000.0
2007-06-28 20:00:00,94.698,94.789,94.538,94.621,899000000.0
2007-06-28 21:00:00,94.618,94.731,94.522,94.66,797200000.0
2007-06-28 22:00:00,94.654,94.757,94.586,94.73,817200000.0
2007-06-28 23:00:00,94.755,94.838,94.692,94.774,821000000.0
2007-06-29 00:00:00,94.78,94.918,94.692,94.765,788400000.0
2007-06-29 01:00:00,94.768,94.808,94.61,94.65,818600000.0
2007-06-29 02:00:00,94.636,94.798,94.53,94.702,750600000.0
2007-06-29 03:00:00,94.692,94.83,94.586,94.679,782000000.0
2007-06-29 04:00:00,94.685,94.813,94.65,94.791,746800000.0
2007-06-29 05:00:00,94.778,94.892,94.742,94.887,751600000.0
2007-06-29 06:00:00,94.903,94.967,94.807,94.939,764000000.0
2007-06-29 07:00:00,94.93,95.024,94.846,94.926,800600000.0
2007-06-29 08:00:00,94.924,95.145,94.862,95.141,813600000.0
2007-06-29 09:00:00,95.144,95.323,94.989,95.319,790200000.0
2007-06-29 10:00:00,95.324,95.393,95.232,95.348,766800000.0
2007-06-29 11:00:00,95.356,95.449,95.253,95.361,799800000.0
2007-06-29 12:00:00,95.368,95.412,95.292,95.348,808000000.0
2007-06-29 13:00:00,95.369,95.388,95.223,95.244,999000000.0
2007-06-29 14:00:00,95.247,95.317,95.096,95.317,1332200000.0
2007-06-29 15:00:00,95.331,95.404,95.192,95.241,1746000000.0
2007-06-29 16:00:00,95.249,95.474,95.236,95.353,2142800000.0
2007-06-29 17:00:00,95.355,95.499,95.311,95.322,2190600000.0
2007-06-29 18:00:00,95.328,95.394,95.12,95.166,2048800000.0
2007-06-29 19:00:00,95.181,95.2,95.004,95.042,1012200000.0
2007-06-29 20:00:00,95.037,95.048,94.662,94.725,904600000.0
2007-06-29 21:00:00,94.739,94.915,94.621,94.862,800400000.0
2007-06-29 22:00:00,94.856,95.174,94.855,95.104,806400000.0
2007-07-01 23:00:00,95.096,95.295,94.828,95.212,836600000.0
2007-07-02 00:00:00,95.239,95.284,95.073,95.196,793800000.0
2007-07-02 01:00:00,95.239,95.256,95.048,95.161,819600000.0
2007-07-02 02:00:00,95.204,95.364,95.185,95.321,811600000.0
2007-07-02 03:00:00,95.315,95.417,95.244,95.401,780000000.0
2007-07-02 04:00:00,95.429,95.513,95.329,95.356,836400000.0
2007-07-02 05:00:00,95.334,95.435,95.252,95.252,794200000.0
2007-07-02 06:00:00,95.246,95.326,95.155,95.326,799000000.0
2007-07-02 07:00:00,95.323,95.445,95.286,95.406,898800000.0
2007-07-02 08:00:00,95.414,95.5,95.184,95.204,1012600000.0
2007-07-02 09:00:00,95.22,95.372,95.202,95.225,2044800000.0
2007-07-02 10:00:00,95.213,95.333,95.153,95.209,2191600000.0
2007-07-02 11:00:00,95.207,95.34,95.127,95.173,2147600000.0
2007-07-02 12:00:00,95.18,95.409,95.14,95.391,1749800000.0
2007-07-02 13:00:00,95.397,95.569,95.351,95.513,1332800000.0
2007-07-02 14:00:00,95.526,95.543,95.327,95.365,998600000.0
2007-07-02 15:00:00,95.365,95.484,95.311,95.471,808000000.0
2007-07-02 16:00:00,95.479,95.55,95.384,95.55,796200000.0
2007-07-02 17:00:00,95.55,95.744,95.458,95.702,754800000.0
2007-07-02 18:00:00,95.695,95.699,95.447,95.498,791200000.0
2007-07-02 19:00:00,95.492,95.599,95.445,95.58,814600000.0
2007-07-02 20:00:00,95.586,95.729,95.572,95.708,795800000.0
2007-07-02 21:00:00,95.705,95.731,95.611,95.697,736000000.0
2007-07-02 22:00:00,95.685,95.714,95.566,95.664,760000000.0
2007-07-02 23:00:00,95.681,95.733,95.604,95.698,745600000.0
2007-07-03 00:00:00,95.695,95.733,95.557,95.619,780800000.0
2007-07-03 01:00:00,95.604,95.647,95.26,95.402,748000000.0
2007-07-03 02:00:00,95.39,95.743,95.39,95.642,809400000.0
2007-07-03 03:00:00,95.632,95.707,95.436,95.533,802800000.0
2007-07-03 04:00:00,95.512,95.622,95.44,95.587,846400000.0
2007-07-03 05:00:00,95.58,95.661,95.464,95.599,803000000.0
2007-07-03 06:00:00,95.577,95.627,95.446,95.621,780800000.0
2007-07-03 07:00:00,95.62,95.751,95.523,95.721,870800000.0
2007-07-03 08:00:00,95.729,95.894,95.681,95.838,1007800000.0
2007-07-03 09:00:00,95.851,95.854,95.631,95.705,2046600000.0
2007-07-03 10:00:00,95.693,95.905,95.653,95.89,2188000000.0
2007-07-03 11:00:00,95.889,95.943,95.79,95.834,2143200000.0
2007-07-03 12:00:00,95.831,95.882,95.681,95.826,1742000000.0
2007-07-03 13:00:00,95.841,95.966,95.776,95.846,1332000000.0
2007-07-03 14:00:00,95.85,95.891,95.616,95.628,996800000.0
2007-07-03 15:00:00,95.63,95.732,95.51,95.541,806400000.0
2007-07-03 16:00:00,95.499,95.648,95.407,95.544,792800000.0
2007-07-03 17:00:00,95.536,95.638,95.474,95.579,774200000.0
2007-07-03 18:00:00,95.567,95.658,95.515,95.533,779800000.0
2007-07-03 19:00:00,95.551,95.647,95.532,95.592,819400000.0
2007-07-03 20:00:00,95.594,95.652,95.513,95.551,788600000.0
2007-07-03 21:00:00,95.546,95.588,95.485,95.551,732200000.0
2007-07-03 22:00:00,95.553,95.583,95.406,95.532,723800000.0
2007-07-03 23:00:00,95.556,95.655,95.459,95.568,731600000.0
2007-07-04 00:00:00,95.567,95.705,95.532,95.673,773800000.0
2007-07-04 01:00:00,95.689,95.722,95.572,95.602,756800000.0
2007-07-04 02:00:00,95.596,95.699,95.571,95.58,815400000.0
2007-07-04 03:00:00,95.582,95.668,95.571,95.656,799200000.0
2007-07-04 04:00:00,95.636,95.71,95.554,95.6,847200000.0
2007-07-04 05:00:00,95.586,95.706,95.57,95.637,810200000.0
2007-07-04 06:00:00,95.624,95.744,95.539,95.744,780800000.0
2007-07-04 07:00:00,95.744,95.772,95.65,95.736,899800000.0
2007-07-04 08:00:00,95.742,95.784,95.677,95.734,997600000.0
2007-07-04 09:00:00,95.735,95.801,95.558,95.65,2051000000.0
2007-07-04 10:00:00,95.648,95.79,95.648,95.709,2188800000.0
2007-07-04 11:00:00,95.719,95.788,95.689,95.781,2135600000.0
2007-07-04 12:00:00,95.766,95.838,95.679,95.71,1744200000.0
2007-07-04 13:00:00,95.705,95.85,95.675,95.722,1334600000.0
2007-07-04 14:00:00,95.727,95.852,95.707,95.711,989000000.0
2007-07-04 15:00:00,95.721,95.905,95.662,95.887,806000000.0
2007-07-04 16:00:00,95.879,95.903,95.693,95.903,795000000.0
2007-07-04 17:00:00,95.918,95.929,95.681,95.815,761600000.0
2007-07-04 18:00:00,95.818,95.863,95.724,95.822,776600000.0
2007-07-04 19:00:00,95.852,95.852,95.703,95.717,809200000.0
2007-07-04 20:00:00,95.713,95.86,95.706,95.793,776000000.0
2007-07-04 21:00:00,95.789,95.828,95.656,95.717,758400000.0
2007-07-04 22:00:00,95.736,95.877,95.646,95.853,755600000.0
2007-07-04 23:00:00,95.851,95.874,95.693,95.74,737600000.0
2007-07-05 00:00:00,95.738,95.915,95.729,95.875,773400000.0
2007-07-05 01:00:00,95.843,95.897,95.747,95.886,750200000.0
2007-07-05 02:00:00,95.878,95.986,95.829,95.884,799800000.0
2007-07-05 03:00:00,95.889,95.924,95.817,95.86,803200000.0
2007-07-05 04:00:00,95.854,95.917,95.786,95.828,831600000.0
2007-07-05 05:00:00,95.825,95.964,95.795,95.908,828200000.0
2007-07-05 06:00:00,95.912,95.972,95.838,95.932,792600000.0
2007-07-05 07:00:00,95.936,95.936,95.817,95.934,903000000.0
2007-07-05 08:00:00,95.941,96.017,95.908,95.962,998800000.0
2007-07-05 09:00:00,95.992,96.117,95.944,95.988,2050000000.0
2007-07-05 10:00:00,96.007,96.179,95.896,96.165,2191400000.0
2007-07-05 11:00:00,96.167,96.184,95.924,96.107,2141600000.0
2007-07-05 12:00:00,96.113,96.285,96.022,96.232,1739800000.0
2007-07-05 13:00:00,96.24,96.489,96.227,96.418,1330400000.0
2007-07-05 14:00:00,96.427,96.486,96.28,96.29,1000400000.0
2007-07-05 15:00:00,96.307,96.411,96.223,96.307,808000000.0
2007-07-05 16:00:00,96.303,96.43,96.225,96.357,798200000.0
2007-07-05 17:00:00,96.308,96.354,96.077,96.123,764400000.0
2007-07-05 18:00:00,96.12,96.141,95.902,96.002,790600000.0
2007-07-05 19:00:00,96.006,96.05,95.888,95.93,817600000.0
2007-07-05 20:00:00,95.933,96.04,95.886,96.03,774800000.0
2007-07-05 21:00:00,96.039,96.121,96.001,96.103,751800000.0
2007-07-05 22:00:00,96.098,96.123,95.965,96.038,756600000.0
2007-07-05 23:00:00,96.051,96.127,95.993,96.098,731600000.0
2007-07-06 00:00:00,96.096,96.221,96.05,96.149,774400000.0
2007-07-06 01:00:00,96.14,96.218,96.075,96.144,731600000.0
2007-07-06 02:00:00,96.148,96.212,96.086,96.183,803200000.0
2007-07-06 03:00:00,96.189,96.323,96.108,96.186,807000000.0
2007-07-06 04:00:00,96.204,96.231,96.08,96.224,824400000.0
2007-07-06 05:00:00,96.209,96.285,96.163,96.25,811800000.0
2007-07-06 06:00:00,96.248,96.308,96.098,96.288,791200000.0
2007-07-06 07:00:00,96.293,96.365,96.217,96.324,898000000.0
2007-07-06 08:00:00,96.334,96.359,96.261,96.312,1000800000.0
2007-07-06 09:00:00,96.308,96.357,96.16,96.334,2050400000.0
2007-07-06 10:00:00,96.332,96.465,96.321,96.383,2187200000.0
2007-07-06 11:00:00,96.383,96.481,96.331,96.363,2142800000.0
2007-07-06 12:00:00,96.387,96.43,96.28,96.391,1743200000.0
2007-07-06 13:00:00,96.38,96.483,96.329,96.443,1330400000.0
2007-07-06 14:00:00,96.433,96.627,96.307,96.566,1007400000.0
2007-07-06 15:00:00,96.561,96.885,96.539,96.877,790200000.0
2007-07-06 16:00:00,96.851,96.928,96.471,96.577,796800000.0
2007-07-06 17:00:00,96.57,96.605,96.372,96.381,761800000.0
2007-07-06 18:00:00,96.378,96.438,96.234,96.242,790000000.0
2007-07-06 19:00:00,96.237,96.315,96.228,96.29,810000000.0
2007-07-06 20:00:00,96.292,96.32,96.139,96.21,782000000.0
2007-07-06 21:00:00,96.212,96.464,96.199,96.417,756600000.0
2007-07-06 22:00:00,96.405,96.468,96.298,96.417,754000000.0
2007-07-08 23:00:00,96.414,96.575,96.375,96.566,708600000.0
2007-07-09 00:00:00,96.567,96.621,96.504,96.621,768200000.0
2007-07-09 01:00:00,96.62,96.625,96.438,96.501,759800000.0
2007-07-09 02:00:00,96.492,96.493,96.204,96.204,740600000.0
2007-07-09 03:00:00,96.193,96.313,96.023,96.284,772600000.0
2007-07-09 04:00:00,96.288,96.405,96.226,96.384,729400000.0
2007-07-09 05:00:00,96.367,96.616,96.346,96.578,759200000.0
2007-07-09 06:00:00,96.588,96.601,96.404,96.484,740000000.0
2007-07-09 07:00:00,96.477,96.569,96.411,96.564,785200000.0
2007-07-09 08:00:00,96.553,96.569,96.447,96.539,809400000.0
2007-07-09 09:00:00,96.527,96.589,96.314,96.406,790400000.0
2007-07-09 10:00:00,96.423,96.479,96.293,96.409,755400000.0
2007-07-09 11:00:00,96.442,96.517,96.3,96.496,791800000.0
2007-07-09 12:00:00,96.493,96.601,96.454,96.459,813600000.0
2007-07-09 13:00:00,96.475,96.52,96.374,96.424,1000600000.0
2007-07-09 14:00:00,96.434,96.451,96.255,96.296,1332800000.0
2007-07-09 15:00:00,96.302,96.348,96.081,96.268,1745600000.0
2007-07-09 16:00:00,96.257,96.272,96.07,96.07,2132200000.0
2007-07-09 17:00:00,96.062,96.29,96.055,96.273,2186600000.0
2007-07-09 18:00:00,96.283,96.299,96.104,96.14,2045000000.0
2007-07-09 19:00:00,96.128,96.231,96.111,96.211,995200000.0
2007-07-09 20:00:00,96.217,96.219,96.107,96.185,897800000.0
2007-07-09 21:00:00,96.184,96.277,96.101,96.236,779600000.0
2007-07-09 22:00:00,96.239,96.372,96.215,96.331,798800000.0
2007-07-09 23:00:00,96.329,96.35,95.912,96.255,817200000.0
2007-07-10 00:00:00,96.279,96.347,96.116,96.153,801200000.0
2007-07-10 01:00:00,96.153,96.206,96.01,96.06,808600000.0
2007-07-10 02:00:00,96.058,96.126,95.78,95.892,753600000.0
2007-07-10 03:00:00,95.908,95.999,95.789,95.936,763800000.0
2007-07-10 04:00:00,95.947,95.97,95.752,95.803,723800000.0
2007-07-10 05:00:00,95.808,95.824,95.608,95.696,760000000.0
2007-07-10 06:00:00,95.715,95.725,95.431,95.539,761400000.0
2007-07-10 07:00:00,95.535,95.909,95.44,95.823,796200000.0
2007-07-10 08:00:00,95.823,95.826,95.556,95.556,809600000.0
2007-07-10 09:00:00,95.573,95.789,95.519,95.776,791600000.0
2007-07-10 10:00:00,95.777,95.843,95.627,95.699,768000000.0
2007-07-10 11:00:00,95.697,95.783,95.611,95.778,808000000.0
2007-07-10 12:00:00,95.786,95.9,95.688,95.775,814400000.0
2007-07-10 13:00:00,95.783,95.832,95.701,95.737,998800000.0
2007-07-10 14:00:00,95.731,95.732,95.356,95.356,1334600000.0
2007-07-10 15:00:00,95.358,95.358,94.9,94.991,1740800000.0
2007-07-10 16:00:00,94.982,95.229,94.976,95.089,2143600000.0
2007-07-10 17:00:00,95.08,95.382,95.051,95.189,2192400000.0
2007-07-10 18:00:00,95.184,95.205,95.093,95.143,2043400000.0
2007-07-10 19:00:00,95.13,95.228,95.125,95.172,1008000000.0
2007-07-10 20:00:00,95.173,95.184,94.979,95.006,898400000.0
2007-07-10 21:00:00,95.018,95.032,94.823,94.897,801000000.0
2007-07-10 22:00:00,94.903,94.903,94.642,94.66,829200000.0
2007-07-10 23:00:00,94.668,94.707,93.869,94.002,859400000.0
2007-07-11 00:00:00,93.985,94.156,93.353,93.905,800800000.0
2007-07-11 01:00:00,93.917,94.579,93.917,94.54,808600000.0
2007-07-11 02:00:00,94.544,94.553,94.262,94.36,755200000.0
2007-07-11 03:00:00,94.349,94.387,94.234,94.258,767200000.0
2007-07-11 04:00:00,94.24,94.476,94.129,94.475,723200000.0
2007-07-11 05:00:00,94.452,94.47,94.242,94.338,751800000.0
2007-07-11 06:00:00,94.339,94.467,94.269,94.281,769200000.0
2007-07-11 07:00:00,94.277,94.347,93.715,93.867,796400000.0
2007-07-11 08:00:00,93.908,94.044,93.734,93.791,808800000.0
2007-07-11 09:00:00,93.789,94.08,93.782,94.009,792400000.0
2007-07-11 10:00:00,94.019,94.283,94.002,94.27,762400000.0
2007-07-11 11:00:00,94.271,94.456,94.244,94.358,806400000.0
2007-07-11 12:00:00,94.37,94.645,94.365,94.559,813600000.0
2007-07-11 13:00:00,94.564,94.564,94.167,94.288,1001600000.0
2007-07-11 14:00:00,94.288,94.857,94.244,94.832,1331200000.0
2007-07-11 15:00:00,94.906,95.064,94.643,94.862,1740800000.0
2007-07-11 16:00:00,94.87,95.075,94.838,94.888,2143000000.0
2007-07-11 17:00:00,94.911,95.264,94.911,95.116,2190200000.0
2007-07-11 18:00:00,95.125,95.19,95.053,95.059,2043400000.0
2007-07-11 19:00:00,95.06,95.223,94.995,95.156,1005800000.0
2007-07-11 20:00:00,95.145,95.188,95.009,95.068,897400000.0
2007-07-11 21:00:00,95.077,95.456,94.997,95.384,800800000.0
2007-07-11 22:00:00,95.339,95.82,95.337,95.759,823000000.0
2007-07-11 23:00:00,95.766,95.841,95.585,95.709,853600000.0
2007-07-12 00:00:00,95.708,95.731,95.542,95.552,787000000.0
2007-07-12 01:00:00,95.549,95.668,95.489,95.594,808200000.0
2007-07-12 02:00:00,95.602,95.622,95.429,95.548,751200000.0
2007-07-12 03:00:00,95.559,95.588,95.397,95.469,766800000.0
2007-07-12 04:00:00,95.464,95.472,95.219,95.39,722800000.0
2007-07-12 05:00:00,95.364,95.549,95.356,95.531,751200000.0
2007-07-12 06:00:00,95.546,95.604,95.43,95.486,758400000.0
2007-07-12 07:00:00,95.495,95.495,95.255,95.325,795200000.0
2007-07-12 08:00:00,95.313,95.368,95.189,95.24,811600000.0
2007-07-12 09:00:00,95.232,95.446,95.079,95.371,792200000.0
2007-07-12 10:00:00,95.356,95.389,95.19,95.257,758200000.0
2007-07-12 11:00:00,95.264,95.534,95.247,95.407,806600000.0
2007-07-12 12:00:00,95.392,95.501,95.293,95.398,812000000.0
2007-07-12 13:00:00,95.408,95.481,95.348,95.453,998200000.0
2007-07-12 14:00:00,95.454,95.624,95.422,95.584,1331400000.0
2007-07-12 15:00:00,95.606,95.827,95.606,95.775,1749400000.0
2007-07-12 16:00:00,95.772,95.83,95.699,95.772,2136200000.0
2007-07-12 17:00:00,95.777,95.857,95.638,95.728,2189800000.0
2007-07-12 18:00:00,95.72,95.802,95.634,95.734,2048000000.0
2007-07-12 19:00:00,95.736,95.843,95.719,95.826,976200000.0
2007-07-12 20:00:00,95.835,95.899,95.714,95.856,900600000.0
2007-07-12 21:00:00,95.82,95.941,95.76,95.928,798800000.0
2007-07-12 22:00:00,95.935,95.965,95.799,95.955,823800000.0
2007-07-12 23:00:00,95.768,95.963,95.623,95.951,850800000.0
2007-07-13 00:00:00,95.953,96.31,95.862,96.298,780000000.0
2007-07-13 01:00:00,96.282,96.428,96.271,96.361,814800000.0
2007-07-13 02:00:00,96.344,96.407,96.153,96.392,753000000.0
2007-07-13 03:00:00,96.396,96.396,96.196,96.232,771400000.0
2007-07-13 04:00:00,96.239,96.243,95.923,96.011,716600000.0
2007-07-13 05:00:00,95.999,96.093,95.827,95.915,748000000.0
2007-07-13 06:00:00,95.924,95.933,95.699,95.773,759400000.0
2007-07-13 07:00:00,95.768,95.828,95.693,95.739,795600000.0
2007-07-13 08:00:00,95.751,96.058,95.744,95.976,813400000.0
2007-07-13 09:00:00,95.967,96.091,95.845,95.975,792000000.0
2007-07-13 10:00:00,95.964,96.199,95.878,96.188,766800000.0
2007-07-13 11:00:00,96.172,96.191,96.096,96.172,808400000.0
2007-07-13 12:00:00,96.183,96.205,96.0,96.122,814200000.0
2007-07-13 13:00:00,96.14,96.264,96.089,96.191,999800000.0
2007-07-13 14:00:00,96.189,96.247,96.051,96.125,1331000000.0
2007-07-13 15:00:00,96.114,96.161,95.697,95.763,1743000000.0
2007-07-13 16:00:00,95.76,96.097,95.746,96.013,2132800000.0
2007-07-13 17:00:00,96.022,96.05,95.813,95.824,2192600000.0
2007-07-13 18:00:00,95.813,95.946,95.79,95.946,2048400000.0
2007-07-13 19:00:00,95.941,96.005,95.804,95.823,1007600000.0
2007-07-13 20:00:00,95.819,95.898,95.801,95.841,897600000.0
2007-07-13 21:00:00,95.835,95.886,95.74,95.797,790000000.0
2007-07-13 22:00:00,95.813,95.97,95.705,95.928,809000000.0
2007-07-15 23:00:00,95.84,95.841,95.613,95.703,809600000.0
2007-07-16 00:00:00,95.76,96.22,95.659,96.214,802400000.0
2007-07-16 01:00:00,96.219,96.249,96.086,96.127,803200000.0
2007-07-16 02:00:00,96.113,96.113,95.924,96.066,802000000.0
2007-07-16 03:00:00,96.057,96.146,95.979,96.112,799800000.0
2007-07-16 04:00:00,96.102,96.129,95.995,96.081,850400000.0
2007-07-16 05:00:00,96.074,96.123,95.904,96.082,824400000.0
2007-07-16 06:00:00,96.07,96.303,95.97,96.002,796200000.0
2007-07-16 07:00:00,96.003,96.226,95.99,96.147,897200000.0
2007-07-16 08:00:00,96.132,96.282,96.104,96.192,1005200000.0
2007-07-16 09:00:00,96.18,96.327,96.09,96.268,2047200000.0
2007-07-16 10:00:00,96.269,96.354,96.142,96.345,2192400000.0
2007-07-16 11:00:00,96.364,96.369,96.152,96.163,2170600000.0
2007-07-16 12:00:00,96.158,96.366,96.111,96.322,1742800000.0
2007-07-16 13:00:00,96.335,96.435,96.263,96.322,1332000000.0
2007-07-16 14:00:00,96.313,96.468,96.282,96.374,1000000000.0
2007-07-16 15:00:00,96.373,96.394,96.25,96.354,815000000.0
2007-07-16 16:00:00,96.342,96.576,96.307,96.576,808600000.0
2007-07-16 17:00:00,96.571,96.613,96.441,96.512,749800000.0
2007-07-16 18:00:00,96.51,96.546,96.435,96.503,789000000.0
2007-07-16 19:00:00,96.539,96.543,96.331,96.361,803000000.0
2007-07-16 20:00:00,96.358,96.484,96.323,96.466,795800000.0
2007-07-16 21:00:00,96.465,96.547,95.808,96.545,748200000.0
2007-07-16 22:00:00,96.535,96.637,95.93,96.626,753000000.0
2007-07-16 23:00:00,96.637,96.721,96.461,96.601,697600000.0
2007-07-17 00:00:00,96.594,96.67,96.415,96.503,766800000.0
2007-07-17 01:00:00,96.521,96.547,96.352,96.545,752000000.0
2007-07-17 02:00:00,96.555,96.593,96.452,96.54,827200000.0
2007-07-17 03:00:00,96.543,96.577,96.434,96.471,787800000.0
2007-07-17 04:00:00,96.467,96.562,96.383,96.491,836400000.0
2007-07-17 05:00:00,96.485,96.616,96.43,96.595,809400000.0
2007-07-17 06:00:00,96.587,96.595,96.413,96.463,809600000.0
2007-07-17 07:00:00,96.454,96.487,96.387,96.475,898200000.0
2007-07-17 08:00:00,96.482,96.532,96.406,96.483,1011200000.0
2007-07-17 09:00:00,96.488,96.579,96.324,96.332,2047000000.0
2007-07-17 10:00:00,96.345,96.484,96.286,96.386,2190000000.0
2007-07-17 11:00:00,96.38,96.459,96.328,96.378,2167400000.0
2007-07-17 12:00:00,96.38,96.586,96.373,96.552,1743600000.0
2007-07-17 13:00:00,96.563,96.609,96.505,96.56,1333600000.0
2007-07-17 14:00:00,96.566,96.67,96.461,96.664,1000400000.0
2007-07-17 15:00:00,96.696,96.768,96.583,96.749,814000000.0
2007-07-17 16:00:00,96.738,96.804,96.643,96.764,806800000.0
2007-07-17 17:00:00,96.76,96.812,96.628,96.736,774400000.0
2007-07-17 18:00:00,96.742,96.829,96.661,96.752,792000000.0
2007-07-17 19:00:00,96.735,96.785,96.688,96.782,807800000.0
2007-07-17 20:00:00,96.767,96.81,96.664,96.78,795600000.0
2007-07-17 21:00:00,96.739,96.794,96.634,96.688,734200000.0
2007-07-17 22:00:00,96.678,96.763,96.293,96.571,771200000.0
2007-07-17 23:00:00,96.586,96.621,96.412,96.522,748200000.0
2007-07-18 00:00:00,96.521,96.528,96.176,96.308,765600000.0
2007-07-18 01:00:00,96.287,96.491,96.234,96.45,748800000.0
2007-07-18 02:00:00,96.433,96.54,96.314,96.48,819800000.0
2007-07-18 03:00:00,96.47,96.504,96.373,96.393,800800000.0
2007-07-18 04:00:00,96.394,96.459,96.27,96.434,865600000.0
2007-07-18 05:00:00,96.431,96.519,96.397,96.517,800400000.0
2007-07-18 06:00:00,96.533,96.586,96.362,96.526,805600000.0
2007-07-18 07:00:00,96.53,96.53,96.391,96.469,902600000.0
2007-07-18 08:00:00,96.463,96.506,96.265,96.499,1005800000.0
2007-07-18 09:00:00,96.488,96.56,96.424,96.552,2046600000.0
2007-07-18 10:00:00,96.558,96.558,96.298,96.406,2188400000.0
2007-07-18 11:00:00,96.403,96.558,96.376,96.474,2167400000.0
2007-07-18 12:00:00,96.447,96.563,96.405,96.485,1689600000.0
2007-07-18 13:00:00,96.49,96.579,96.451,96.532,1330400000.0
2007-07-18 14:00:00,96.542,96.726,96.525,96.656,1006200000.0
2007-07-18 15:00:00,96.671,96.782,96.471,96.773,813400000.0
2007-07-18 16:00:00,96.769,96.802,96.57,96.658,808600000.0
2007-07-18 17:00:00,96.637,96.707,96.521,96.668,773000000.0
2007-07-18 18:00:00,96.667,96.753,96.464,96.644,789600000.0
2007-07-18 19:00:00,96.644,96.654,96.518,96.56,805800000.0
2007-07-18 20:00:00,96.575,96.63,96.497,96.588,792600000.0
2007-07-18 21:00:00,96.58,96.716,96.534,96.698,757600000.0
2007-07-18 22:00:00,96.697,96.76,96.628,96.679,763000000.0
2007-07-18 23:00:00,96.664,96.673,96.494,96.633,736800000.0
2007-07-19 00:00:00,96.629,96.729,96.57,96.681,750600000.0
2007-07-19 01:00:00,96.652,96.707,96.591,96.649,750400000.0
2007-07-19 02:00:00,96.644,96.718,96.471,96.61,816800000.0
2007-07-19 03:00:00,96.621,96.66,96.433,96.504,799000000.0
2007-07-19 04:00:00,96.493,96.543,96.36,96.506,854400000.0
2007-07-19 05:00:00,96.506,96.637,96.482,96.564,830200000.0
2007-07-19 06:00:00,96.559,96.565,96.368,96.481,799600000.0
2007-07-19 07:00:00,96.474,96.516,96.429,96.506,898800000.0
2007-07-19 08:00:00,96.503,96.601,96.463,96.578,1006800000.0
2007-07-19 09:00:00,96.591,96.591,96.433,96.515,2046800000.0
2007-07-19 10:00:00,96.526,96.672,96.518,96.642,2190400000.0
2007-07-19 11:00:00,96.622,96.797,96.622,96.749,2169000000.0
2007-07-19 12:00:00,96.746,96.815,96.652,96.783,1743200000.0
2007-07-19 13:00:00,96.778,96.813,96.705,96.751,1332400000.0
2007-07-19 14:00:00,96.746,96.78,96.641,96.708,994000000.0
2007-07-19 15:00:00,96.722,96.829,96.646,96.751,812800000.0
2007-07-19 16:00:00,96.733,96.758,96.594,96.64,809400000.0
2007-07-19 17:00:00,96.61,96.665,96.528,96.617,772200000.0
2007-07-19 18:00:00,96.625,96.7,96.532,96.635,791400000.0
2007-07-19 19:00:00,96.637,96.762,96.574,96.757,820800000.0
2007-07-19 20:00:00,96.761,96.821,96.701,96.781,805000000.0
2007-07-19 21:00:00,96.783,96.822,96.656,96.762,769600000.0
2007-07-19 22:00:00,96.759,96.815,96.66,96.66,746400000.0
2007-07-19 23:00:00,96.667,96.793,96.583,96.782,735800000.0
2007-07-20 00:00:00,96.795,96.88,96.733,96.87,765800000.0
2007-07-20 01:00:00,96.881,96.932,96.789,96.84,750400000.0
2007-07-20 02:00:00,96.842,96.955,96.837,96.927,815800000.0
2007-07-20 03:00:00,96.917,97.033,96.816,97.024,800200000.0
2007-07-20 04:00:00,97.008,97.127,96.932,96.975,852200000.0
2007-07-20 05:00:00,96.961,97.182,96.961,97.143,830800000.0
2007-07-20 06:00:00,97.143,97.182,97.035,97.165,800800000.0
2007-07-20 07:00:00,97.163,97.187,97.09,97.139,897600000.0
2007-07-20 08:00:00,97.128,97.2,97.068,97.188,1003000000.0
2007-07-20 09:00:00,97.201,97.247,97.156,97.23,2048600000.0
2007-07-20 10:00:00,97.234,97.241,97.052,97.112,2186400000.0
2007-07-20 11:00:00,97.128,97.238,97.069,97.192,2164600000.0
2007-07-20 12:00:00,97.196,97.304,97.121,97.284,1745200000.0
2007-07-20 13:00:00,97.279,97.302,97.112,97.196,1335600000.0
2007-07-20 14:00:00,97.207,97.223,97.029,97.166,997800000.0
2007-07-20 15:00:00,97.182,97.263,97.032,97.037,810800000.0
2007-07-20 16:00:00,97.042,97.143,96.242,96.707,806200000.0
2007-07-20 17:00:00,96.705,96.705,96.431,96.447,773600000.0
2007-07-20 18:00:00,96.417,96.49,96.062,96.066,789400000.0
2007-07-20 19:00:00,96.067,96.363,96.062,96.337,820200000.0
2007-07-20 20:00:00,96.341,96.526,96.26,96.519,799400000.0
2007-07-20 21:00:00,96.5,96.541,96.414,96.533,777600000.0
2007-07-20 22:00:00,96.528,96.677,96.424,96.593,737000000.0
2007-07-22 23:00:00,96.683,97.039,96.596,96.876,749400000.0
2007-07-23 00:00:00,96.892,96.979,96.493,96.589,767600000.0
2007-07-23 01:00:00,96.598,96.777,96.445,96.774,750400000.0
2007-07-23 02:00:00,96.771,96.793,96.389,96.389,750800000.0
2007-07-23 03:00:00,96.366,96.439,96.188,96.317,767400000.0
2007-07-23 04:00:00,96.308,96.661,96.301,96.644,749200000.0
2007-07-23 05:00:00,96.624,96.737,96.54,96.606,762600000.0
2007-07-23 06:00:00,96.61,96.764,96.601,96.619,768800000.0
2007-07-23 07:00:00,96.621,96.828,96.524,96.773,792800000.0
2007-07-23 08:00:00,96.778,96.911,96.743,96.829,818600000.0
2007-07-23 09:00:00,96.846,96.904,96.688,96.822,790000000.0
2007-07-23 10:00:00,96.829,97.062,96.742,97.022,772200000.0
2007-07-23 11:00:00,97.013,97.286,96.929,97.26,808600000.0
2007-07-23 12:00:00,97.279,97.4,97.053,97.074,813000000.0
2007-07-23 13:00:00,97.068,97.274,97.066,97.23,990600000.0
2007-07-23 14:00:00,97.227,97.291,97.168,97.242,1332600000.0
2007-07-23 15:00:00,97.244,97.347,97.178,97.224,1746200000.0
2007-07-23 16:00:00,97.226,97.439,97.171,97.439,2169600000.0
2007-07-23 17:00:00,97.438,97.493,97.377,97.455,2189800000.0
2007-07-23 18:00:00,97.453,97.616,97.439,97.587,2048400000.0
2007-07-23 19:00:00,97.569,97.62,97.511,97.534,1004200000.0
2007-07-23 20:00:00,97.54,97.717,97.47,97.662,900000000.0
2007-07-23 21:00:00,97.664,97.691,97.533,97.587,795600000.0
2007-07-23 22:00:00,97.598,97.64,97.381,97.519,823200000.0
2007-07-23 23:00:00,97.512,97.541,97.356,97.46,848600000.0
2007-07-24 00:00:00,97.462,97.673,97.431,97.547,801600000.0
2007-07-24 01:00:00,97.559,97.612,97.411,97.413,816200000.0
2007-07-24 02:00:00,97.412,97.481,97.198,97.459,752800000.0
2007-07-24 03:00:00,97.447,97.633,97.346,97.63,765800000.0
2007-07-24 04:00:00,97.628,97.696,97.443,97.482,757000000.0
2007-07-24 05:00:00,97.48,97.481,97.166,97.425,762600000.0
2007-07-24 06:00:00,97.449,97.472,97.362,97.446,772000000.0
2007-07-24 07:00:00,97.446,97.566,97.349,97.392,794200000.0
2007-07-24 08:00:00,97.386,97.434,97.25,97.314,821800000.0
2007-07-24 09:00:00,97.321,97.342,97.084,97.206,791600000.0
2007-07-24 10:00:00,97.213,97.569,97.117,97.542,775600000.0
2007-07-24 11:00:00,97.551,97.684,97.44,97.506,798600000.0
2007-07-24 12:00:00,97.493,97.686,97.441,97.551,817400000.0
2007-07-24 13:00:00,97.55,97.735,97.41,97.723,1005400000.0
2007-07-24 14:00:00,97.721,97.73,97.523,97.544,1333400000.0
2007-07-24 15:00:00,97.551,97.557,97.237,97.386,1739400000.0
2007-07-24 16:00:00,97.4,97.591,97.334,97.572,2171200000.0
2007-07-24 17:00:00,97.545,97.63,97.476,97.478,2191000000.0
2007-07-24 18:00:00,97.476,97.678,97.466,97.621,2020600000.0
2007-07-24 19:00:00,97.624,97.66,97.457,97.517,1002800000.0
2007-07-24 20:00:00,97.511,97.525,97.25,97.25,887800000.0
2007-07-24 21:00:00,97.263,97.284,96.416,96.438,800200000.0
2007-07-24 22:00:00,96.442,96.885,96.42,96.861,823200000.0
2007-07-24 23:00:00,96.871,96.874,96.435,96.637,863000000.0
2007-07-25 00:00:00,96.629,96.817,96.505,96.817,799200000.0
2007-07-25 01:00:00,96.802,96.83,96.531,96.677,811600000.0
2007-07-25 02:00:00,96.686,96.738,96.155,96.18,765400000.0
2007-07-25 03:00:00,96.167,96.384,95.962,96.243,780800000.0
2007-07-25 04:00:00,96.229,96.366,96.028,96.366,754600000.0
2007-07-25 05:00:00,96.365,96.678,96.317,96.619,763000000.0
2007-07-25 06:00:00,96.651,96.865,96.651,96.847,769400000.0
2007-07-25 07:00:00,96.847,97.039,96.83,97.028,795200000.0
2007-07-25 08:00:00,97.039,97.073,96.776,96.801,822800000.0
2007-07-25 09:00:00,96.847,96.916,96.626,96.762,792600000.0
2007-07-25 10:00:00,96.754,96.838,96.617,96.828,773600000.0
2007-07-25 11:00:00,96.818,96.939,96.745,96.856,809600000.0
2007-07-25 12:00:00,96.864,96.934,96.787,96.897,815600000.0
2007-07-25 13:00:00,96.907,97.028,96.89,96.971,1005000000.0
2007-07-25 14:00:00,96.968,97.031,96.877,96.907,1331600000.0
2007-07-25 15:00:00,96.912,96.954,96.769,96.921,1744800000.0
2007-07-25 16:00:00,96.875,96.963,96.317,96.317,2169800000.0
2007-07-25 17:00:00,96.34,96.615,96.326,96.601,2190600000.0
2007-07-25 18:00:00,96.606,96.629,96.416,96.449,2048600000.0
2007-07-25 19:00:00,96.448,96.53,96.341,96.474,1005600000.0
2007-07-25 20:00:00,96.472,96.724,96.425,96.709,893600000.0
2007-07-25 21:00:00,96.712,96.869,96.649,96.691,800200000.0
2007-07-25 22:00:00,96.701,96.818,96.538,96.749,826600000.0
2007-07-25 23:00:00,96.863,96.863,96.235,96.452,864200000.0
2007-07-26 00:00:00,96.466,96.687,96.456,96.501,796800000.0
2007-07-26 01:00:00,96.477,96.623,96.435,96.594,825600000.0
2007-07-26 02:00:00,96.607,96.701,96.487,96.701,752600000.0
2007-07-26 03:00:00,96.704,96.743,96.301,96.362,766800000.0
2007-07-26 04:00:00,96.368,96.379,95.897,96.046,749800000.0
2007-07-26 05:00:00,96.037,96.269,96.01,96.257,759600000.0
2007-07-26 06:00:00,96.261,96.414,96.203,96.301,778000000.0
2007-07-26 07:00:00,96.3,96.314,96.089,96.098,796400000.0
2007-07-26 08:00:00,96.1,96.104,95.886,96.027,820600000.0
2007-07-26 09:00:00,96.041,96.051,95.514,95.675,794000000.0
2007-07-26 10:00:00,95.665,95.902,95.576,95.876,773400000.0
2007-07-26 11:00:00,95.875,96.124,95.82,96.098,808200000.0
2007-07-26 12:00:00,96.103,96.179,95.681,95.708,815200000.0
2007-07-26 13:00:00,95.71,95.785,94.901,95.271,1004800000.0
2007-07-26 14:00:00,95.301,95.429,94.801,94.934,1333000000.0
2007-07-26 15:00:00,94.906,94.918,94.149,94.504,1742800000.0
2007-07-26 16:00:00,94.479,94.749,94.246,94.299,2168200000.0
2007-07-26 17:00:00,94.307,94.366,93.979,94.189,2190000000.0
2007-07-26 18:00:00,94.19,94.271,93.987,94.101,2049400000.0
2007-07-26 19:00:00,94.102,94.223,93.638,93.644,1003200000.0
2007-07-26 20:00:00,93.599,93.599,92.639,92.769,895200000.0
2007-07-26 21:00:00,92.777,93.332,92.758,93.018,805000000.0
2007-07-26 22:00:00,93.009,93.166,92.465,92.765,825400000.0
2007-07-26 23:00:00,92.789,92.817,91.886,91.982,865200000.0
2007-07-27 00:00:00,92.001,92.666,92.001,92.533,796800000.0
2007-07-27 01:00:00,92.545,93.109,92.466,93.104,813000000.0
2007-07-27 02:00:00,93.097,93.346,93.011,93.322,750200000.0
2007-07-27 03:00:00,93.303,93.727,93.195,93.493,766000000.0
2007-07-27 04:00:00,93.488,93.827,93.48,93.548,750200000.0
2007-07-27 05:00:00,93.529,93.625,93.382,93.522,765000000.0
2007-07-27 06:00:00,93.526,93.551,93.0,93.027,774600000.0
2007-07-27 07:00:00,93.046,93.12,92.471,92.564,796200000.0
2007-07-27 08:00:00,92.555,92.558,91.541,91.804,820200000.0
2007-07-27 09:00:00,91.77,92.689,91.667,92.571,794000000.0
2007-07-27 10:00:00,92.569,92.946,92.186,92.878,771400000.0
2007-07-27 11:00:00,92.875,93.124,92.367,92.367,805800000.0
2007-07-27 12:00:00,92.376,92.595,92.293,92.504,818400000.0
2007-07-27 13:00:00,92.46,92.46,91.592,91.858,1005400000.0
2007-07-27 14:00:00,91.867,92.861,91.867,92.603,1331400000.0
2007-07-27 15:00:00,92.568,92.684,91.58,91.586,1746200000.0
2007-07-27 16:00:00,91.573,91.937,91.059,91.059,2167800000.0
2007-07-27 17:00:00,91.058,91.147,90.668,90.671,2189000000.0
2007-07-27 18:00:00,90.654,90.969,90.433,90.788,2051800000.0
2007-07-27 19:00:00,90.785,91.153,90.603,91.153,1005800000.0
2007-07-27 20:00:00,91.167,91.204,90.903,91.033,898800000.0
2007-07-27 21:00:00,91.03,91.28,90.885,90.969,800200000.0
2007-07-27 22:00:00,90.918,90.924,90.455,90.683,825200000.0
2007-07-29 23:00:00,90.696,90.696,89.735,89.819,872800000.0
2007-07-30 00:00:00,89.826,90.395,89.21,90.388,795600000.0
2007-07-30 01:00:00,90.347,90.418,89.8,90.192,814400000.0
2007-07-30 02:00:00,90.133,90.402,90.095,90.095,802800000.0
2007-07-30 03:00:00,90.07,90.332,89.888,90.008,794600000.0
2007-07-30 04:00:00,90.011,90.23,89.985,90.025,861200000.0
2007-07-30 05:00:00,90.007,90.294,89.992,90.281,822600000.0
2007-07-30 06:00:00,90.276,90.289,90.012,90.114,802400000.0
2007-07-30 07:00:00,90.12,90.349,90.087,90.16,892200000.0
2007-07-30 08:00:00,90.151,90.467,90.046,90.467,1006200000.0
2007-07-30 09:00:00,90.48,91.218,90.307,91.178,2049600000.0
2007-07-30 10:00:00,91.166,91.189,90.78,90.78,2192000000.0
2007-07-30 11:00:00,90.795,90.812,90.057,90.142,2171200000.0
2007-07-30 12:00:00,90.14,90.273,89.528,90.004,1741600000.0
2007-07-30 13:00:00,90.018,90.034,89.327,89.329,1333400000.0
2007-07-30 14:00:00,89.328,90.092,89.292,90.053,1008600000.0
2007-07-30 15:00:00,90.052,90.512,89.944,90.229,813200000.0
2007-07-30 16:00:00,90.19,90.518,90.154,90.214,808200000.0
2007-07-30 17:00:00,90.183,90.437,90.085,90.207,772400000.0
2007-07-30 18:00:00,90.212,90.591,90.115,90.59,793600000.0
2007-07-30 19:00:00,90.592,90.757,90.347,90.643,822000000.0
2007-07-30 20:00:00,90.659,90.752,90.573,90.743,794600000.0
2007-07-30 21:00:00,90.725,91.211,90.703,91.017,768400000.0
2007-07-30 22:00:00,91.0,91.585,90.911,91.364,761600000.0
2007-07-30 23:00:00,91.393,91.792,91.241,91.776,750400000.0
2007-07-31 00:00:00,91.787,91.973,91.617,91.831,765000000.0
2007-07-31 01:00:00,91.818,92.017,91.716,92.003,751800000.0
2007-07-31 02:00:00,91.993,91.996,91.402,91.56,810400000.0
2007-07-31 03:00:00,91.581,91.669,91.409,91.666,797800000.0
2007-07-31 04:00:00,91.692,91.848,91.553,91.651,870200000.0
2007-07-31 05:00:00,91.642,91.84,91.618,91.736,819600000.0
2007-07-31 06:00:00,91.731,91.758,91.404,91.405,794800000.0
2007-07-31 07:00:00,91.389,91.465,91.077,91.108,892200000.0
2007-07-31 08:00:00,91.088,91.7,90.973,91.69,1006000000.0
2007-07-31 09:00:00,91.704,91.728,91.432,91.66,2047600000.0
2007-07-31 10:00:00,91.648,91.956,91.648,91.956,2188600000.0
2007-07-31 11:00:00,91.967,92.06,91.498,91.551,2168000000.0
2007-07-31 12:00:00,91.558,91.858,91.53,91.824,1743600000.0
2007-07-31 13:00:00,91.831,92.312,91.81,92.17,1332000000.0
2007-07-31 14:00:00,92.163,92.169,91.749,91.824,1012800000.0
2007-07-31 15:00:00,91.818,92.062,91.591,91.816,811800000.0
2007-07-31 16:00:00,91.799,92.006,91.426,91.522,808000000.0
2007-07-31 17:00:00,91.526,91.998,91.438,91.863,774200000.0
2007-07-31 18:00:00,91.871,91.895,91.77,91.843,790600000.0
2007-07-31 19:00:00,91.842,91.862,91.399,91.545,822800000.0
2007-07-31 20:00:00,91.553,91.625,90.909,91.021,793200000.0
2007-07-31 21:00:00,91.033,91.117,90.228,90.247,768400000.0
2007-07-31 22:00:00,90.262,90.568,90.11,90.341,764200000.0
2007-07-31 23:00:00,90.34,90.341,89.888,89.913,752200000.0
2007-08-01 00:00:00,89.944,90.398,89.944,90.142,768200000.0
2007-08-01 01:00:00,90.126,90.341,90.028,90.33,754000000.0
2007-08-01 02:00:00,90.311,90.33,90.091,90.18,802800000.0
2007-08-01 03:00:00,90.186,90.423,90.043,90.396,784800000.0
2007-08-01 04:00:00,90.394,90.479,90.219,90.231,865800000.0
2007-08-01 05:00:00,90.221,90.243,89.803,89.818,822400000.0
2007-08-01 06:00:00,89.811,89.815,89.45,89.6,798400000.0
2007-08-01 07:00:00,89.61,89.629,88.894,88.894,884400000.0
2007-08-01 08:00:00,88.872,89.401,88.593,89.161,1003600000.0
2007-08-01 09:00:00,89.17,89.294,88.869,89.171,2049000000.0
2007-08-01 10:00:00,89.172,89.21,88.785,88.907,2192800000.0
2007-08-01 11:00:00,88.911,89.353,88.911,89.268,2170600000.0
2007-08-01 12:00:00,89.256,89.716,89.167,89.716,1746400000.0
2007-08-01 13:00:00,89.743,90.401,89.743,90.309,1333400000.0
2007-08-01 14:00:00,90.326,90.889,90.14,90.531,1010200000.0
2007-08-01 15:00:00,90.51,90.844,89.863,90.176,814000000.0
2007-08-01 16:00:00,90.221,90.796,90.148,90.222,807800000.0
2007-08-01 17:00:00,90.22,90.447,90.039,90.44,770000000.0
2007-08-01 18:00:00,90.446,90.5,90.231,90.293,793800000.0
2007-08-01 19:00:00,90.294,90.361,90.078,90.248,823000000.0
2007-08-01 20:00:00,90.244,90.301,90.002,90.018,795800000.0
2007-08-01 21:00:00,90.018,90.645,89.745,90.586,767200000.0
2007-08-01 22:00:00,90.56,91.161,90.469,91.085,762400000.0
2007-08-01 23:00:00,91.095,91.101,90.864,91.07,748800000.0
2007-08-02 00:00:00,91.069,91.423,90.976,91.157,765800000.0
2007-08-02 01:00:00,91.149,91.149,90.798,90.828,746000000.0
2007-08-02 02:00:00,90.822,90.838,90.523,90.595,806000000.0
2007-08-02 03:00:00,90.599,90.905,90.491,90.862,795800000.0
2007-08-02 04:00:00,90.846,90.846,90.641,90.811,863800000.0
2007-08-02 05:00:00,90.801,90.806,90.153,90.279,816400000.0
2007-08-02 06:00:00,90.289,90.378,89.984,90.372,800800000.0
2007-08-02 07:00:00,90.38,90.839,90.378,90.723,892800000.0
2007-08-02 08:00:00,90.73,90.936,90.447,90.574,1004600000.0
2007-08-02 09:00:00,90.586,90.806,90.41,90.735,2050200000.0
2007-08-02 10:00:00,90.73,90.974,90.669,90.874,2194200000.0
2007-08-02 11:00:00,90.873,90.968,90.681,90.681,2173400000.0
2007-08-02 12:00:00,90.702,90.803,90.561,90.75,1742600000.0
2007-08-02 13:00:00,90.744,91.013,90.683,90.93,1322200000.0
2007-08-02 14:00:00,90.932,91.435,90.923,91.313,1006600000.0
2007-08-02 15:00:00,91.304,91.32,91.049,91.102,814400000.0
2007-08-02 16:00:00,91.101,91.247,90.995,91.141,806600000.0
2007-08-02 17:00:00,91.134,91.876,91.064,91.818,773400000.0
2007-08-02 18:00:00,91.808,91.975,91.58,91.595,793600000.0
2007-08-02 19:00:00,91.586,91.647,91.351,91.513,820600000.0
2007-08-02 20:00:00,91.513,91.66,91.269,91.283,793600000.0
2007-08-02 21:00:00,91.277,91.69,91.274,91.532,778200000.0
2007-08-02 22:00:00,91.52,91.755,91.455,91.621,761400000.0
2007-08-02 23:00:00,91.62,91.698,91.404,91.449,730000000.0
2007-08-03 00:00:00,91.453,91.625,91.445,91.541,766200000.0
2007-08-03 01:00:00,91.532,91.532,91.282,91.426,749400000.0
2007-08-03 02:00:00,91.419,91.535,91.4,91.5,808200000.0
2007-08-03 03:00:00,91.491,91.563,91.443,91.523,794400000.0
2007-08-03 04:00:00,91.499,91.536,91.288,91.298,863000000.0
2007-08-03 05:00:00,91.289,91.473,91.222,91.428,816800000.0
2007-08-03 06:00:00,91.403,91.508,91.324,91.508,795600000.0
2007-08-03 07:00:00,91.508,91.519,91.355,91.363,885200000.0
2007-08-03 08:00:00,91.351,91.554,91.285,91.533,1005600000.0
2007-08-03 09:00:00,91.527,91.551,91.092,91.112,2046200000.0
2007-08-03 10:00:00,91.099,91.293,91.096,91.154,2191600000.0
2007-08-03 11:00:00,91.157,91.17,91.008,91.071,2169000000.0
2007-08-03 12:00:00,91.119,91.316,91.094,91.262,1683800000.0
2007-08-03 13:00:00,91.255,91.326,91.16,91.191,1331200000.0
2007-08-03 14:00:00,91.202,91.443,90.978,91.233,1001800000.0
2007-08-03 15:00:00,91.255,91.374,90.846,90.85,814400000.0
2007-08-03 16:00:00,90.797,90.797,90.315,90.548,810000000.0
2007-08-03 17:00:00,90.556,90.714,90.363,90.466,770000000.0
2007-08-03 18:00:00,90.455,90.653,90.366,90.449,789400000.0
2007-08-03 19:00:00,90.444,90.778,90.406,90.758,822000000.0
2007-08-03 20:00:00,90.741,90.9,90.27,90.425,796400000.0
2007-08-03 21:00:00,90.43,90.443,89.742,89.766,764000000.0
2007-08-03 22:00:00,89.757,89.841,89.654,89.677,774400000.0
2007-08-05 23:00:00,89.182,89.665,88.631,88.657,746600000.0
2007-08-06 00:00:00,88.665,89.143,88.539,88.908,766400000.0
2007-08-06 01:00:00,88.921,89.197,88.921,89.168,746400000.0
2007-08-06 02:00:00,89.172,89.315,89.043,89.043,818800000.0
2007-08-06 03:00:00,89.021,89.176,88.906,89.114,800000000.0
2007-08-06 04:00:00,89.106,89.186,88.948,89.134,865200000.0
2007-08-06 05:00:00,89.125,89.189,89.062,89.105,789600000.0
2007-08-06 06:00:00,89.096,89.217,88.963,89.202,797600000.0
2007-08-06 07:00:00,89.198,89.284,89.123,89.151,893400000.0
2007-08-06 08:00:00,89.153,89.284,89.084,89.199,1004000000.0
2007-08-06 09:00:00,89.215,89.67,89.208,89.512,2049200000.0
2007-08-06 10:00:00,89.521,89.617,89.361,89.51,2190200000.0
2007-08-06 11:00:00,89.509,89.637,89.434,89.5,2169600000.0
2007-08-06 12:00:00,89.507,89.821,89.507,89.8,1742400000.0
2007-08-06 13:00:00,89.788,89.977,89.639,89.668,1335200000.0
2007-08-06 14:00:00,89.681,89.806,89.565,89.726,1001200000.0
2007-08-06 15:00:00,89.736,89.791,89.526,89.651,815000000.0
2007-08-06 16:00:00,89.65,89.656,89.449,89.53,808200000.0
2007-08-06 17:00:00,89.519,89.985,89.427,89.935,772600000.0
2007-08-06 18:00:00,89.911,90.347,89.802,90.224,792800000.0
2007-08-06 19:00:00,90.213,90.243,90.071,90.089,820800000.0
2007-08-06 20:00:00,90.091,90.467,90.09,90.33,794400000.0
2007-08-06 21:00:00,90.335,91.086,90.326,91.071,777400000.0
2007-08-06 22:00:00,91.056,91.057,90.84,90.951,765000000.0
2007-08-06 23:00:00,90.961,91.075,90.845,90.97,752200000.0
2007-08-07 00:00:00,90.962,90.964,90.693,90.792,740200000.0
2007-08-07 01:00:00,90.804,90.911,90.684,90.795,747400000.0
2007-08-07 02:00:00,90.784,90.784,90.609,90.699,815600000.0
2007-08-07 03:00:00,90.698,90.709,90.454,90.51,788000000.0
2007-08-07 04:00:00,90.511,90.773,90.445,90.674,850000000.0
2007-08-07 05:00:00,90.663,90.713,90.564,90.592,790600000.0
2007-08-07 06:00:00,90.578,90.675,90.516,90.586,797200000.0
2007-08-07 07:00:00,90.583,90.721,90.517,90.721,887000000.0
2007-08-07 08:00:00,90.698,90.815,90.679,90.766,1005000000.0
2007-08-07 09:00:00,90.766,90.803,90.559,90.64,2050200000.0
2007-08-07 10:00:00,90.644,90.67,90.396,90.449,2196200000.0
2007-08-07 11:00:00,90.447,90.544,90.333,90.531,2171600000.0
2007-08-07 12:00:00,90.535,90.552,90.279,90.303,1747400000.0
2007-08-07 13:00:00,90.297,90.51,90.283,90.464,1331200000.0
2007-08-07 14:00:00,90.464,90.465,90.045,90.191,1010800000.0
2007-08-07 15:00:00,90.165,90.225,90.11,90.179,811000000.0
2007-08-07 16:00:00,90.182,90.226,89.999,90.062,807800000.0
2007-08-07 17:00:00,90.04,90.133,89.919,90.106,773600000.0
2007-08-07 18:00:00,90.109,90.203,89.913,89.952,796600000.0
2007-08-07 19:00:00,89.953,90.062,89.906,90.047,821600000.0
2007-08-07 20:00:00,90.022,90.129,89.137,90.129,794000000.0
2007-08-07 21:00:00,90.186,90.64,90.166,90.366,762400000.0
2007-08-07 22:00:00,90.355,90.514,90.305,90.387,768600000.0
2007-08-07 23:00:00,90.406,90.434,90.251,90.429,740600000.0
2007-08-08 00:00:00,90.432,90.521,90.361,90.479,760800000.0
2007-08-08 01:00:00,90.491,90.845,90.407,90.844,753400000.0
2007-08-08 02:00:00,90.841,90.841,90.518,90.591,807400000.0
2007-08-08 03:00:00,90.573,90.588,90.337,90.392,795600000.0
2007-08-08 04:00:00,90.373,90.433,90.191,90.366,864800000.0
2007-08-08 05:00:00,90.362,90.474,90.318,90.344,809400000.0
2007-08-08 06:00:00,90.343,90.457,90.169,90.448,797600000.0
2007-08-08 07:00:00,90.422,90.466,90.365,90.4,887800000.0
2007-08-08 08:00:00,90.402,90.712,90.263,90.646,1006600000.0
2007-08-08 09:00:00,90.634,90.779,90.609,90.779,2048400000.0
2007-08-08 10:00:00,90.791,90.995,90.755,90.905,2191400000.0
2007-08-08 11:00:00,90.906,90.921,90.671,90.803,2171400000.0
2007-08-08 12:00:00,90.811,91.16,90.801,91.045,1745200000.0
2007-08-08 13:00:00,91.022,91.172,91.005,91.141,1333200000.0
2007-08-08 14:00:00,91.145,91.492,91.095,91.344,1016400000.0
2007-08-08 15:00:00,91.321,91.426,91.244,91.423,814200000.0
2007-08-08 16:00:00,91.435,91.91,91.36,91.86,809800000.0
2007-08-08 17:00:00,91.831,91.998,91.639,91.966,762400000.0
2007-08-08 18:00:00,91.967,91.982,91.787,91.812,789400000.0
2007-08-08 19:00:00,91.822,92.033,91.822,91.962,821000000.0
2007-08-08 20:00:00,91.976,92.101,91.955,92.001,794600000.0
2007-08-08 21:00:00,92.005,92.005,91.456,91.878,769000000.0
2007-08-08 22:00:00,91.86,91.964,91.747,91.91,764400000.0
2007-08-08 23:00:00,91.889,91.899,91.695,91.793,747600000.0
2007-08-09 00:00:00,91.8,92.197,91.778,92.153,756200000.0
2007-08-09 01:00:00,92.137,92.137,91.923,92.042,754000000.0
2007-08-09 02:00:00,92.048,92.197,92.037,92.1,812200000.0
2007-08-09 03:00:00,92.103,92.117,91.778,91.827,797400000.0
2007-08-09 04:00:00,91.837,91.936,91.756,91.879,863400000.0
2007-08-09 05:00:00,91.87,91.918,91.783,91.897,822800000.0
2007-08-09 06:00:00,91.889,91.932,91.798,91.823,794200000.0
2007-08-09 07:00:00,91.815,91.915,91.794,91.893,896000000.0
2007-08-09 08:00:00,91.894,91.924,90.909,91.157,1010400000.0
2007-08-09 09:00:00,91.147,91.147,90.449,90.635,2050200000.0
2007-08-09 10:00:00,90.637,90.689,90.443,90.526,2192000000.0
2007-08-09 11:00:00,90.536,90.545,90.109,90.144,2178200000.0
2007-08-09 12:00:00,90.143,90.55,90.048,90.055,1743800000.0
2007-08-09 13:00:00,90.024,90.045,89.669,89.94,1335800000.0
2007-08-09 14:00:00,89.954,89.957,89.139,89.139,1008400000.0
2007-08-09 15:00:00,89.125,89.725,88.976,89.541,815400000.0
2007-08-09 16:00:00,89.516,90.213,89.362,89.744,807200000.0
2007-08-09 17:00:00,89.772,90.222,89.688,89.86,772600000.0
2007-08-09 18:00:00,89.9,89.928,89.607,89.68,794000000.0
2007-08-09 19:00:00,89.702,89.723,89.233,89.437,817600000.0
2007-08-09 20:00:00,89.427,89.427,89.075,89.207,794800000.0
2007-08-09 21:00:00,89.189,89.217,88.94,89.013,762000000.0
2007-08-09 22:00:00,88.968,88.988,88.673,88.807,771600000.0
2007-08-09 23:00:00,88.812,88.87,88.573,88.652,751000000.0
2007-08-10 00:00:00,88.673,88.868,88.665,88.813,767800000.0
2007-08-10 01:00:00,88.796,88.92,88.072,88.275,760600000.0
2007-08-10 02:00:00,88.297,88.379,87.895,88.128,809200000.0
2007-08-10 03:00:00,88.128,88.213,87.729,87.83,801000000.0
2007-08-10 04:00:00,87.812,88.181,87.688,88.139,861600000.0
2007-08-10 05:00:00,88.141,88.141,87.848,87.957,809600000.0
2007-08-10 06:00:00,87.984,87.987,87.735,87.802,802800000.0
2007-08-10 07:00:00,87.799,87.811,87.258,87.35,887000000.0
2007-08-10 08:00:00,87.349,87.696,87.295,87.5,1003800000.0
2007-08-10 09:00:00,87.51,87.829,87.51,87.747,2046000000.0
2007-08-10 10:00:00,87.737,87.784,87.473,87.744,2187200000.0
2007-08-10 11:00:00,87.755,88.121,87.755,87.772,2173000000.0
2007-08-10 12:00:00,87.771,87.831,87.351,87.464,1744400000.0
2007-08-10 13:00:00,87.427,87.507,86.802,86.802,1335200000.0
2007-08-10 14:00:00,86.79,87.442,86.747,87.442,1004800000.0
2007-08-10 15:00:00,87.443,87.853,87.242,87.591,814600000.0
2007-08-10 16:00:00,87.541,87.874,87.381,87.645,810000000.0
2007-08-10 17:00:00,87.61,88.031,87.589,87.948,774400000.0
2007-08-10 18:00:00,87.963,88.835,87.767,88.154,788800000.0
2007-08-10 19:00:00,88.162,88.519,88.067,88.203,828400000.0
2007-08-10 20:00:00,88.229,88.28,88.121,88.176,794800000.0
2007-08-10 21:00:00,88.184,88.518,88.101,88.399,771600000.0
2007-08-10 22:00:00,88.403,88.471,88.151,88.151,768800000.0
2007-08-12 23:00:00,88.298,88.344,88.075,88.275,724800000.0
2007-08-13 00:00:00,88.282,88.437,88.198,88.288,756200000.0
2007-08-13 01:00:00,88.266,88.266,87.894,88.033,740000000.0
2007-08-13 02:00:00,88.029,88.231,87.863,88.049,748800000.0
2007-08-13 03:00:00,88.047,88.336,87.975,88.076,765600000.0
2007-08-13 04:00:00,88.059,88.306,88.044,88.278,736000000.0
2007-08-13 05:00:00,88.289,88.309,87.983,88.097,764600000.0
2007-08-13 06:00:00,88.108,88.111,87.822,87.9,760400000.0
2007-08-13 07:00:00,87.886,87.899,87.612,87.761,794000000.0
2007-08-13 08:00:00,87.782,88.038,87.719,87.832,823000000.0
2007-08-13 09:00:00,87.85,87.857,87.354,87.664,794200000.0
2007-08-13 10:00:00,87.657,87.686,87.513,87.648,771200000.0
2007-08-13 11:00:00,87.642,87.642,86.735,86.854,806800000.0
2007-08-13 12:00:00,86.857,87.131,86.718,87.117,814200000.0
2007-08-13 13:00:00,87.116,87.425,87.057,87.223,1000200000.0
2007-08-13 14:00:00,87.237,87.802,87.204,87.737,1334800000.0
2007-08-13 15:00:00,87.739,87.906,87.208,87.222,1743600000.0
2007-08-13 16:00:00,87.221,87.536,87.208,87.384,2171200000.0
2007-08-13 17:00:00,87.388,87.668,87.255,87.638,2189600000.0
2007-08-13 18:00:00,87.644,87.65,87.201,87.259,2050800000.0
2007-08-13 19:00:00,87.257,87.365,87.15,87.328,1004000000.0
2007-08-13 20:00:00,87.34,87.537,87.328,87.481,890200000.0
2007-08-13 21:00:00,87.485,87.497,87.258,87.365,797200000.0
2007-08-13 22:00:00,87.372,87.439,87.337,87.373,799000000.0
2007-08-13 23:00:00,87.369,87.399,87.161,87.238,863200000.0
2007-08-14 00:00:00,87.243,87.431,86.917,86.942,782600000.0
2007-08-14 01:00:00,86.936,87.018,86.679,86.762,804600000.0
2007-08-14 02:00:00,86.763,86.785,86.433,86.541,746600000.0
2007-08-14 03:00:00,86.536,86.536,86.249,86.382,762800000.0
2007-08-14 04:00:00,86.376,86.493,86.318,86.382,749000000.0
2007-08-14 05:00:00,86.368,86.568,86.349,86.446,760800000.0
2007-08-14 06:00:00,86.433,86.442,86.245,86.267,776400000.0
2007-08-14 07:00:00,86.273,86.3,86.099,86.131,796600000.0
2007-08-14 08:00:00,86.138,86.418,86.028,86.076,810600000.0
2007-08-14 09:00:00,86.107,86.351,85.925,86.0,793600000.0
2007-08-14 10:00:00,85.949,86.562,85.859,86.554,772400000.0
2007-08-14 11:00:00,86.526,86.551,86.168,86.44,806200000.0
2007-08-14 12:00:00,86.443,86.569,86.26,86.426,806200000.0
2007-08-14 13:00:00,86.421,86.679,86.365,86.566,1012200000.0
2007-08-14 14:00:00,86.549,86.609,86.312,86.52,1334400000.0
2007-08-14 15:00:00,86.525,86.567,86.341,86.359,1754800000.0
2007-08-14 16:00:00,86.341,86.348,85.899,85.911,2163600000.0
2007-08-14 17:00:00,85.888,86.321,85.696,86.292,2189400000.0
2007-08-14 18:00:00,86.295,86.301,85.936,86.013,2051800000.0
2007-08-14 19:00:00,86.01,86.026,85.641,85.72,995000000.0
2007-08-14 20:00:00,85.697,85.816,85.53,85.661,886200000.0
2007-08-14 21:00:00,85.669,85.834,85.542,85.627,775000000.0
2007-08-14 22:00:00,85.624,85.651,85.338,85.338,812200000.0
2007-08-14 23:00:00,85.333,85.419,85.248,85.341,862400000.0
2007-08-15 00:00:00,85.346,85.377,85.1,85.198,795200000.0
2007-08-15 01:00:00,85.181,85.267,85.111,85.238,814800000.0
2007-08-15 02:00:00,85.243,85.327,84.662,84.845,756200000.0
2007-08-15 03:00:00,84.875,84.921,84.645,84.68,761200000.0
2007-08-15 04:00:00,84.663,84.839,84.494,84.616,748000000.0
2007-08-15 05:00:00,84.585,84.614,84.167,84.214,758800000.0
2007-08-15 06:00:00,84.223,84.336,83.636,84.003,760800000.0
2007-08-15 07:00:00,83.989,84.142,83.864,83.98,795800000.0
2007-08-15 08:00:00,83.979,83.98,83.21,83.472,807200000.0
2007-08-15 09:00:00,83.482,83.901,83.438,83.635,792200000.0
2007-08-15 10:00:00,83.64,83.835,83.474,83.537,773200000.0
2007-08-15 11:00:00,83.54,83.692,83.348,83.575,811000000.0
2007-08-15 12:00:00,83.575,83.584,83.351,83.429,807000000.0
2007-08-15 13:00:00,83.457,83.562,83.267,83.442,1008200000.0
2007-08-15 14:00:00,83.436,83.686,83.151,83.295,1332400000.0
2007-08-15 15:00:00,83.269,84.134,83.262,83.577,1744800000.0
2007-08-15 16:00:00,83.556,84.31,83.404,84.016,2164200000.0
2007-08-15 17:00:00,84.022,84.124,83.715,83.808,2191000000.0
2007-08-15 18:00:00,83.856,84.083,83.856,83.929,2048200000.0
2007-08-15 19:00:00,83.913,84.605,83.864,84.448,995400000.0
2007-08-15 20:00:00,84.401,84.406,83.655,83.668,889000000.0
2007-08-15 21:00:00,83.679,83.754,83.045,83.045,772800000.0
2007-08-15 22:00:00,83.049,83.35,82.739,82.739,810200000.0
2007-08-15 23:00:00,82.711,82.736,82.057,82.064,858800000.0
2007-08-16 00:00:00,82.05,82.285,81.966,82.078,783600000.0
2007-08-16 01:00:00,82.076,82.253,81.737,81.817,809400000.0
2007-08-16 02:00:00,81.816,82.021,81.44,81.577,748200000.0
2007-08-16 03:00:00,81.583,81.712,81.224,81.224,770000000.0
2007-08-16 04:00:00,81.216,81.441,80.97,80.97,754800000.0
2007-08-16 05:00:00,80.953,80.96,78.916,79.114,757600000.0
2007-08-16 06:00:00,79.184,80.657,79.184,80.204,769800000.0
2007-08-16 07:00:00,80.201,80.361,79.805,80.139,793800000.0
2007-08-16 08:00:00,80.149,80.173,79.86,80.056,814400000.0
2007-08-16 09:00:00,80.067,80.323,79.863,80.004,793000000.0
2007-08-16 10:00:00,80.01,80.046,78.9,79.41,775200000.0
2007-08-16 11:00:00,79.427,79.544,78.933,79.04,808200000.0
2007-08-16 12:00:00,79.005,79.005,76.728,77.592,811600000.0
2007-08-16 13:00:00,77.513,77.566,76.959,77.214,1008600000.0
2007-08-16 14:00:00,77.216,78.601,77.128,78.238,1334800000.0
2007-08-16 15:00:00,78.218,78.535,78.079,78.173,1741600000.0
2007-08-16 16:00:00,78.137,78.153,77.188,77.463,2161600000.0
2007-08-16 17:00:00,77.446,77.969,77.174,77.244,2192800000.0
2007-08-16 18:00:00,77.222,77.222,75.285,75.345,2054200000.0
2007-08-16 19:00:00,75.348,76.75,75.232,76.584,1007400000.0
2007-08-16 20:00:00,76.568,77.005,76.344,76.866,897800000.0
2007-08-16 21:00:00,76.866,77.855,76.058,77.84,788600000.0
2007-08-16 22:00:00,77.882,78.992,77.882,78.306,812800000.0
2007-08-16 23:00:00,78.313,79.956,78.297,79.535,857200000.0
2007-08-17 00:00:00,79.546,80.152,79.221,79.271,790400000.0
2007-08-17 01:00:00,79.291,79.337,77.334,78.431,803800000.0
2007-08-17 02:00:00,78.34,78.615,78.067,78.299,757800000.0
2007-08-17 03:00:00,78.294,78.306,76.802,77.483,759000000.0
2007-08-17 04:00:00,77.478,77.489,76.956,77.017,756600000.0
2007-08-17 05:00:00,77.007,77.029,76.098,76.185,762400000.0
2007-08-17 06:00:00,76.203,76.234,75.151,75.321,765800000.0
2007-08-17 07:00:00,75.322,75.65,75.15,75.205,795200000.0
2007-08-17 08:00:00,75.288,75.618,75.0,75.0,813200000.0
2007-08-17 09:00:00,74.989,76.282,74.255,75.651,791400000.0
2007-08-17 10:00:00,75.639,77.223,75.636,77.199,774600000.0
2007-08-17 11:00:00,77.176,77.365,76.065,76.266,809200000.0
2007-08-17 12:00:00,76.278,76.727,75.955,76.246,811400000.0
2007-08-17 13:00:00,76.241,77.054,76.223,77.054,1012200000.0
2007-08-17 14:00:00,77.114,79.254,77.114,78.641,1333400000.0
2007-08-17 15:00:00,78.738,80.164,78.073,78.095,1741400000.0
2007-08-17 16:00:00,78.051,79.087,77.734,77.905,2169000000.0
2007-08-17 17:00:00,77.86,78.521,77.498,78.284,2191800000.0
2007-08-17 18:00:00,78.29,79.497,78.238,79.34,2045800000.0
2007-08-17 19:00:00,79.356,79.786,79.345,79.456,1009600000.0
2007-08-17 20:00:00,79.446,79.446,78.826,78.925,886800000.0
2007-08-17 21:00:00,78.927,79.595,78.902,79.378,774000000.0
2007-08-17 22:00:00,79.314,79.56,79.295,79.481,825200000.0
2007-08-19 23:00:00,79.405,79.845,79.023,79.714,841800000.0
2007-08-20 00:00:00,79.722,79.769,79.059,79.059,787200000.0
2007-08-20 01:00:00,79.014,79.189,78.787,79.062,820600000.0
2007-08-20 02:00:00,79.055,79.22,78.854,78.93,742000000.0
2007-08-20 03:00:00,78.917,79.13,78.418,78.421,764600000.0
2007-08-20 04:00:00,78.443,78.537,78.279,78.468,752800000.0
2007-08-20 05:00:00,78.473,78.582,78.074,78.573,764400000.0
2007-08-20 06:00:00,78.555,79.41,78.423,79.216,764400000.0
2007-08-20 07:00:00,79.209,79.701,79.202,79.268,795800000.0
2007-08-20 08:00:00,79.297,79.801,79.252,79.726,803400000.0
2007-08-20 09:00:00,79.716,80.932,79.601,80.574,793000000.0
2007-08-20 10:00:00,80.607,80.972,80.477,80.645,774800000.0
2007-08-20 11:00:00,80.663,80.8,80.575,80.581,807800000.0
2007-08-20 12:00:00,80.583,80.672,80.074,80.163,808200000.0
2007-08-20 13:00:00,80.164,80.242,80.047,80.176,1004600000.0
2007-08-20 14:00:00,80.174,80.526,80.095,80.497,1333400000.0
2007-08-20 15:00:00,80.524,80.564,79.545,80.0,1746000000.0
2007-08-20 16:00:00,79.96,80.11,79.671,80.11,2163400000.0
2007-08-20 17:00:00,80.104,80.226,79.626,79.626,2188600000.0
2007-08-20 18:00:00,79.592,79.634,79.053,79.053,2052400000.0
2007-08-20 19:00:00,79.015,79.447,78.987,79.337,997200000.0
2007-08-20 20:00:00,79.34,80.431,79.32,80.381,893000000.0
2007-08-20 21:00:00,80.405,80.742,80.217,80.316,771400000.0
2007-08-20 22:00:00,80.326,80.44,80.104,80.215,791000000.0
2007-08-20 23:00:00,80.22,80.32,80.118,80.134,859600000.0
2007-08-21 00:00:00,80.132,80.599,80.094,80.325,783000000.0
2007-08-21 01:00:00,80.321,80.383,79.987,80.03,814400000.0
2007-08-21 02:00:00,80.024,80.048,79.338,79.535,755800000.0
2007-08-21 03:00:00,79.57,80.415,79.482,80.405,759800000.0
2007-08-21 04:00:00,80.394,80.627,80.136,80.294,752600000.0
2007-08-21 05:00:00,80.28,80.423,80.205,80.3,757800000.0
2007-08-21 06:00:00,80.302,80.321,79.845,80.024,777000000.0
2007-08-21 07:00:00,80.019,80.204,79.959,80.081,794600000.0
2007-08-21 08:00:00,80.09,80.108,79.406,79.479,809600000.0
2007-08-21 09:00:00,79.499,79.884,78.894,79.274,792400000.0
2007-08-21 10:00:00,79.275,79.681,79.246,79.372,772400000.0
2007-08-21 11:00:00,79.388,79.484,79.082,79.264,806800000.0
2007-08-21 12:00:00,79.26,80.021,79.236,79.878,808000000.0
2007-08-21 13:00:00,79.883,80.321,79.78,80.19,1001000000.0
2007-08-21 14:00:00,80.201,80.529,79.701,79.773,1329400000.0
2007-08-21 15:00:00,79.816,79.901,79.419,79.494,1738600000.0
2007-08-21 16:00:00,79.487,79.629,79.331,79.56,2169000000.0
2007-08-21 17:00:00,79.534,79.731,79.352,79.573,2191600000.0
2007-08-21 18:00:00,79.578,79.941,79.359,79.606,2055400000.0
2007-08-21 19:00:00,79.592,79.804,79.502,79.523,993400000.0
2007-08-21 20:00:00,79.513,79.658,79.35,79.658,892600000.0
2007-08-21 21:00:00,79.698,79.841,79.525,79.581,773200000.0
2007-08-21 22:00:00,79.586,79.711,79.444,79.652,799800000.0
2007-08-21 23:00:00,79.65,79.673,79.393,79.408,868000000.0
2007-08-22 00:00:00,79.414,79.414,78.996,79.103,796600000.0
2007-08-22 01:00:00,79.093,79.525,79.08,79.515,807400000.0
2007-08-22 02:00:00,79.516,79.535,79.134,79.158,749600000.0
2007-08-22 03:00:00,79.132,79.184,78.778,78.899,757800000.0
2007-08-22 04:00:00,78.889,79.083,78.857,78.909,747600000.0
2007-08-22 05:00:00,78.904,79.126,78.822,78.995,758400000.0
2007-08-22 06:00:00,78.99,79.145,78.911,79.048,762400000.0
2007-08-22 07:00:00,79.061,79.551,78.955,79.358,795400000.0
2007-08-22 08:00:00,79.358,80.2,79.326,80.122,813400000.0
2007-08-22 09:00:00,80.104,80.113,79.742,79.966,793000000.0
2007-08-22 10:00:00,79.957,80.195,79.827,80.06,772800000.0
2007-08-22 11:00:00,80.058,80.168,80.017,80.083,810200000.0
2007-08-22 12:00:00,80.069,80.575,80.045,80.556,809400000.0
2007-08-22 13:00:00,80.569,80.674,80.474,80.474,1007400000.0
2007-08-22 14:00:00,80.484,80.629,80.463,80.551,1332200000.0
2007-08-22 15:00:00,80.549,81.005,80.421,80.66,1748400000.0
2007-08-22 16:00:00,80.632,80.651,80.079,80.37,2169800000.0
2007-08-22 17:00:00,80.388,80.616,80.126,80.479,2189800000.0
2007-08-22 18:00:00,80.475,80.576,80.324,80.485,2050000000.0
2007-08-22 19:00:00,80.485,80.749,80.328,80.749,1010600000.0
2007-08-22 20:00:00,80.74,80.74,80.445,80.624,895000000.0
2007-08-22 21:00:00,80.63,80.715,80.495,80.579,778200000.0
2007-08-22 22:00:00,80.579,80.823,80.564,80.763,804400000.0
2007-08-22 23:00:00,80.751,81.443,80.735,81.387,854600000.0
2007-08-23 00:00:00,81.377,81.753,81.366,81.718,788800000.0
2007-08-23 01:00:00,81.715,82.228,81.705,82.133,817800000.0
2007-08-23 02:00:00,82.115,82.637,81.974,82.506,752000000.0
2007-08-23 03:00:00,82.508,82.512,82.305,82.421,758600000.0
2007-08-23 04:00:00,82.415,82.71,82.413,82.677,759000000.0
2007-08-23 05:00:00,82.665,82.697,82.455,82.535,756200000.0
2007-08-23 06:00:00,82.53,82.563,82.374,82.387,768000000.0
2007-08-23 07:00:00,82.374,82.446,81.856,82.444,799200000.0
2007-08-23 08:00:00,82.439,82.624,82.419,82.499,816400000.0
2007-08-23 09:00:00,82.494,82.528,82.231,82.424,789400000.0
2007-08-23 10:00:00,82.43,82.653,82.308,82.623,772400000.0
2007-08-23 11:00:00,82.621,83.447,82.476,83.438,806200000.0
2007-08-23 12:00:00,83.416,83.891,83.345,83.419,807600000.0
2007-08-23 13:00:00,83.361,83.769,83.361,83.547,1009200000.0
2007-08-23 14:00:00,83.553,83.683,83.073,83.281,1332800000.0
2007-08-23 15:00:00,83.272,83.495,82.598,82.78,1744000000.0
2007-08-23 16:00:00,82.776,82.986,82.455,82.949,2177400000.0
2007-08-23 17:00:00,82.931,82.946,82.041,82.043,2194200000.0
2007-08-23 18:00:00,82.027,82.421,81.962,82.072,2049800000.0
2007-08-23 19:00:00,82.063,82.349,81.965,82.349,999000000.0
2007-08-23 20:00:00,82.345,82.736,82.33,82.36,881800000.0
2007-08-23 21:00:00,82.35,82.784,82.313,82.763,775400000.0
2007-08-23 22:00:00,82.782,83.21,82.759,83.024,811600000.0
2007-08-23 23:00:00,83.002,83.335,82.909,82.928,858200000.0
2007-08-24 00:00:00,82.936,82.96,82.44,82.49,790200000.0
2007-08-24 01:00:00,82.495,82.885,82.301,82.866,814400000.0
2007-08-24 02:00:00,82.868,83.275,82.868,83.23,746000000.0
2007-08-24 03:00:00,83.232,83.415,83.025,83.255,769400000.0
2007-08-24 04:00:00,83.242,83.346,83.148,83.302,747600000.0
2007-08-24 05:00:00,83.289,83.323,82.704,82.791,756800000.0
2007-08-24 06:00:00,82.782,82.798,82.495,82.604,761000000.0
2007-08-24 07:00:00,82.616,82.853,82.564,82.564,794200000.0
2007-08-24 08:00:00,82.546,82.589,81.883,82.005,818800000.0
2007-08-24 09:00:00,82.026,82.978,82.026,82.808,793400000.0
2007-08-24 10:00:00,82.826,82.862,82.441,82.79,774400000.0
2007-08-24 11:00:00,82.798,82.798,82.588,82.673,810200000.0
2007-08-24 12:00:00,82.679,82.77,82.265,82.766,806600000.0
2007-08-24 13:00:00,82.783,82.965,82.733,82.763,1000600000.0
2007-08-24 14:00:00,82.757,83.395,82.753,83.157,1328600000.0
2007-08-24 15:00:00,83.166,83.18,82.599,82.781,1743800000.0
2007-08-24 16:00:00,82.866,83.356,82.866,83.058,2166600000.0
2007-08-24 17:00:00,83.048,83.352,82.993,83.352,2189800000.0
2007-08-24 18:00:00,83.352,83.465,83.147,83.373,2049200000.0
2007-08-24 19:00:00,83.361,83.473,83.299,83.461,994800000.0
2007-08-24 20:00:00,83.468,83.507,83.348,83.504,887600000.0
2007-08-24 21:00:00,83.506,83.723,83.429,83.704,785200000.0
2007-08-24 22:00:00,83.707,83.987,83.679,83.94,813600000.0
2007-08-26 23:00:00,84.291,84.439,84.031,84.119,860600000.0
2007-08-27 00:00:00,83.952,84.722,83.952,84.681,794000000.0
2007-08-27 01:00:00,84.678,84.82,84.472,84.719,806000000.0
2007-08-27 02:00:00,84.722,84.722,84.4,84.547,807200000.0
2007-08-27 03:00:00,84.549,84.56,83.947,84.127,784800000.0
2007-08-27 04:00:00,84.101,84.53,84.092,84.275,858400000.0
2007-08-27 05:00:00,84.267,84.267,84.071,84.095,807600000.0
2007-08-27 06:00:00,84.091,84.1,83.798,83.92,756400000.0
2007-08-27 07:00:00,83.917,84.351,83.91,84.351,880400000.0
2007-08-27 08:00:00,84.334,84.477,84.152,84.178,987000000.0
2007-08-27 09:00:00,84.196,84.334,84.004,84.042,2048400000.0
2007-08-27 10:00:00,84.042,84.312,84.038,84.195,2192400000.0
2007-08-27 11:00:00,84.194,84.295,84.107,84.154,2164800000.0
2007-08-27 12:00:00,84.162,84.21,84.004,84.059,1743200000.0
2007-08-27 13:00:00,84.047,84.16,83.998,84.084,1335800000.0
2007-08-27 14:00:00,84.079,84.079,83.703,83.765,1012800000.0
2007-08-27 15:00:00,83.763,83.938,83.649,83.923,800600000.0
2007-08-27 16:00:00,83.978,83.996,83.392,83.558,806400000.0
2007-08-27 17:00:00,83.52,83.52,83.17,83.308,775000000.0
2007-08-27 18:00:00,83.295,83.375,83.186,83.332,790200000.0
2007-08-27 19:00:00,83.339,83.444,83.214,83.252,802600000.0
2007-08-27 20:00:00,83.253,83.611,83.247,83.524,796200000.0
2007-08-27 21:00:00,83.54,83.57,83.376,83.392,760200000.0
2007-08-27 22:00:00,83.392,83.405,82.913,82.913,757800000.0
2007-08-27 23:00:00,82.913,82.914,82.494,82.602,749200000.0
2007-08-28 00:00:00,82.604,82.695,82.299,82.475,756800000.0
2007-08-28 01:00:00,82.496,82.747,82.451,82.479,744600000.0
2007-08-28 02:00:00,82.484,82.527,82.019,82.06,795400000.0
2007-08-28 03:00:00,82.047,82.346,81.906,82.134,790800000.0
2007-08-28 04:00:00,82.133,82.181,82.007,82.02,847000000.0
2007-08-28 05:00:00,81.997,82.03,81.268,81.598,809000000.0
2007-08-28 06:00:00,81.61,81.694,81.23,81.516,756200000.0
2007-08-28 07:00:00,81.508,81.754,81.324,81.682,879600000.0
2007-08-28 08:00:00,81.676,81.926,81.533,81.845,1006400000.0
2007-08-28 09:00:00,81.828,81.918,81.603,81.69,2050800000.0
2007-08-28 10:00:00,81.678,82.146,81.647,81.962,2190600000.0
2007-08-28 11:00:00,81.951,82.057,81.755,82.05,2204400000.0
2007-08-28 12:00:00,82.049,82.537,82.037,82.537,1739400000.0
2007-08-28 13:00:00,82.57,82.57,82.249,82.33,1334400000.0
2007-08-28 14:00:00,82.327,82.329,81.601,81.603,1009600000.0
2007-08-28 15:00:00,81.596,81.613,80.985,81.11,812800000.0
2007-08-28 16:00:00,81.14,81.447,80.978,81.218,809200000.0
2007-08-28 17:00:00,81.164,81.164,80.393,80.61,772400000.0
2007-08-28 18:00:00,80.601,80.997,80.523,80.86,792600000.0
2007-08-28 19:00:00,80.861,80.885,80.586,80.858,820400000.0
2007-08-28 20:00:00,80.835,80.835,80.431,80.457,790400000.0
2007-08-28 21:00:00,80.455,80.527,79.78,79.874,758800000.0
2007-08-28 22:00:00,79.871,79.974,79.597,79.651,756600000.0
2007-08-28 23:00:00,79.662,79.662,79.312,79.383,750400000.0
2007-08-29 00:00:00,79.392,79.647,79.292,79.568,756200000.0
2007-08-29 01:00:00,79.621,79.687,78.598,78.786,743400000.0
2007-08-29 02:00:00,78.831,79.091,78.593,78.909,810800000.0
2007-08-29 03:00:00,78.894,78.894,78.256,78.709,784400000.0
2007-08-29 04:00:00,78.704,78.911,78.698,78.826,850400000.0
2007-08-29 05:00:00,78.82,79.273,78.792,79.189,795000000.0
2007-08-29 06:00:00,79.165,79.495,79.144,79.214,733800000.0
2007-08-29 07:00:00,79.207,79.249,78.836,78.886,870400000.0
2007-08-29 08:00:00,78.916,79.595,78.882,79.285,1001600000.0
2007-08-29 09:00:00,79.256,79.564,79.099,79.522,2048400000.0
2007-08-29 10:00:00,79.52,79.996,79.508,79.629,2194800000.0
2007-08-29 11:00:00,79.633,80.509,79.633,80.206,2206400000.0
2007-08-29 12:00:00,80.222,80.752,80.173,80.752,1739800000.0
2007-08-29 13:00:00,80.76,80.768,80.219,80.25,1333800000.0
2007-08-29 14:00:00,80.256,80.302,79.974,80.152,1010600000.0
2007-08-29 15:00:00,80.158,80.677,80.157,80.305,814200000.0
2007-08-29 16:00:00,80.298,80.644,80.241,80.63,811400000.0
2007-08-29 17:00:00,80.615,81.228,80.572,81.131,772200000.0
2007-08-29 18:00:00,81.125,81.173,80.787,80.844,794400000.0
2007-08-29 19:00:00,80.826,80.935,80.193,80.394,819400000.0
2007-08-29 20:00:00,80.401,81.133,80.401,80.919,792800000.0
2007-08-29 21:00:00,80.91,82.297,80.893,82.297,757600000.0
2007-08-29 22:00:00,82.273,82.316,82.139,82.267,757000000.0
2007-08-29 23:00:00,82.252,82.515,82.176,82.176,751400000.0
2007-08-30 00:00:00,82.16,82.166,81.57,81.654,753200000.0
2007-08-30 01:00:00,81.612,81.651,81.369,81.413,749800000.0
2007-08-30 02:00:00,81.402,81.443,81.094,81.179,807600000.0
2007-08-30 03:00:00,81.173,81.5,81.124,81.5,792200000.0
2007-08-30 04:00:00,81.489,81.838,81.478,81.59,848200000.0
2007-08-30 05:00:00,81.564,81.589,81.255,81.318,815200000.0
2007-08-30 06:00:00,81.321,81.359,80.83,80.881,771200000.0
2007-08-30 07:00:00,80.889,81.006,80.516,80.675,873400000.0
2007-08-30 08:00:00,80.653,81.548,80.637,81.256,995800000.0
2007-08-30 09:00:00,81.207,81.435,80.823,81.299,2048800000.0
2007-08-30 10:00:00,81.291,81.324,81.093,81.246,2190800000.0
2007-08-30 11:00:00,81.242,81.321,80.691,80.691,2206200000.0
2007-08-30 12:00:00,80.655,80.85,80.57,80.657,1732200000.0
2007-08-30 13:00:00,80.654,81.059,80.609,81.058,1331200000.0
2007-08-30 14:00:00,81.067,81.671,80.88,81.361,1011800000.0
2007-08-30 15:00:00,81.354,81.373,80.849,81.069,813200000.0
2007-08-30 16:00:00,81.05,81.669,80.91,81.639,806600000.0
2007-08-30 17:00:00,81.632,81.999,81.43,81.507,774600000.0
2007-08-30 18:00:00,81.494,81.672,81.022,81.642,793200000.0
2007-08-30 19:00:00,81.629,81.662,81.328,81.475,819800000.0
2007-08-30 20:00:00,81.49,81.542,81.103,81.237,794800000.0
2007-08-30 21:00:00,81.23,81.398,81.038,81.168,766400000.0
2007-08-30 22:00:00,81.136,81.388,81.083,81.295,756200000.0
2007-08-30 23:00:00,81.302,81.446,81.187,81.26,727600000.0
2007-08-31 00:00:00,81.264,81.525,81.256,81.428,749000000.0
2007-08-31 01:00:00,81.441,81.606,81.387,81.533,743000000.0
2007-08-31 02:00:00,81.523,81.523,81.186,81.223,801400000.0
2007-08-31 03:00:00,81.193,81.497,81.171,81.366,793800000.0
2007-08-31 04:00:00,81.376,81.443,81.199,81.264,841600000.0
2007-08-31 05:00:00,81.254,82.005,81.254,82.005,799200000.0
2007-08-31 06:00:00,82.029,82.045,81.588,81.607,766000000.0
2007-08-31 07:00:00,81.629,81.898,81.56,81.806,880600000.0
2007-08-31 08:00:00,81.807,82.69,81.807,82.484,1001000000.0
2007-08-31 09:00:00,82.493,82.555,82.158,82.232,2048400000.0
2007-08-31 10:00:00,82.223,82.453,82.014,82.273,2193400000.0
2007-08-31 11:00:00,82.291,82.566,82.291,82.433,2207200000.0
2007-08-31 12:00:00,82.44,82.55,82.279,82.528,1731400000.0
2007-08-31 13:00:00,82.551,82.624,82.296,82.31,1335000000.0
2007-08-31 14:00:00,82.304,82.379,82.044,82.361,1010600000.0
2007-08-31 15:00:00,82.368,82.387,82.104,82.104,813600000.0
2007-08-31 16:00:00,82.08,82.08,81.308,81.308,808000000.0
2007-08-31 17:00:00,81.28,81.631,80.844,81.285,771600000.0
2007-08-31 18:00:00,81.263,81.449,81.0,81.03,790400000.0
2007-08-31 19:00:00,81.017,81.218,81.017,81.101,818800000.0
2007-08-31 20:00:00,81.12,81.161,81.039,81.147,791400000.0
2007-08-31 21:00:00,81.131,81.394,81.119,81.226,757600000.0
2007-08-31 22:00:00,81.209,81.273,81.084,81.162,756800000.0
2007-09-02 23:00:00,80.966,81.153,80.923,81.025,689400000.0
2007-09-03 00:00:00,81.016,81.443,81.011,81.44,752400000.0
2007-09-03 01:00:00,81.457,81.502,81.287,81.36,750800000.0
2007-09-03 02:00:00,81.34,81.378,81.132,81.156,740800000.0
2007-09-03 03:00:00,81.167,81.449,81.09,81.442,752400000.0
2007-09-03 04:00:00,81.444,81.477,81.332,81.411,752800000.0
2007-09-03 05:00:00,81.409,81.424,81.301,81.397,758000000.0
2007-09-03 06:00:00,81.41,81.595,81.289,81.537,754800000.0
2007-09-03 07:00:00,81.541,81.662,81.498,81.616,791600000.0
2007-09-03 08:00:00,81.638,81.788,81.586,81.655,819600000.0
2007-09-03 09:00:00,81.672,81.885,81.646,81.797,792000000.0
2007-09-03 10:00:00,81.797,81.804,81.446,81.553,772600000.0
2007-09-03 11:00:00,81.567,81.704,81.486,81.559,804800000.0
2007-09-03 12:00:00,81.585,81.625,81.481,81.507,815200000.0
2007-09-03 13:00:00,81.495,81.498,81.28,81.402,1010800000.0
2007-09-03 14:00:00,81.387,81.4,81.209,81.249,1332800000.0
2007-09-03 15:00:00,81.251,81.396,81.194,81.376,1751400000.0
2007-09-03 16:00:00,81.353,81.435,81.089,81.231,2209400000.0
2007-09-03 17:00:00,81.241,81.378,81.241,81.35,2191200000.0
2007-09-03 18:00:00,81.315,81.366,81.186,81.229,2049600000.0
2007-09-03 19:00:00,81.242,81.346,81.17,81.279,974600000.0
2007-09-03 20:00:00,81.282,81.326,81.229,81.29,881800000.0
2007-09-03 21:00:00,81.285,81.4,81.258,81.339,793600000.0
2007-09-03 22:00:00,81.323,81.614,81.279,81.572,800400000.0
2007-09-03 23:00:00,81.585,81.637,81.394,81.51,842600000.0
2007-09-04 00:00:00,81.515,81.553,81.27,81.31,781800000.0
2007-09-04 01:00:00,81.284,81.399,81.059,81.059,793600000.0
2007-09-04 02:00:00,81.04,81.346,81.006,81.252,738000000.0
2007-09-04 03:00:00,81.27,81.56,81.156,81.488,754800000.0
2007-09-04 04:00:00,81.452,81.488,81.265,81.277,751400000.0
2007-09-04 05:00:00,81.278,81.425,81.278,81.337,754400000.0
2007-09-04 06:00:00,81.35,81.405,81.274,81.359,761200000.0
2007-09-04 07:00:00,81.366,81.708,81.294,81.555,792400000.0
2007-09-04 08:00:00,81.572,81.573,81.368,81.466,818800000.0
2007-09-04 09:00:00,81.461,81.464,80.586,80.696,793400000.0
2007-09-04 10:00:00,80.694,80.89,80.503,80.645,773800000.0
2007-09-04 11:00:00,80.666,80.896,80.57,80.773,808600000.0
2007-09-04 12:00:00,80.76,80.82,80.568,80.638,815200000.0
2007-09-04 13:00:00,80.651,80.811,80.572,80.696,1010600000.0
2007-09-04 14:00:00,80.689,80.824,80.545,80.687,1334000000.0
2007-09-04 15:00:00,80.704,81.077,80.695,80.978,1776200000.0
2007-09-04 16:00:00,80.963,81.583,80.947,81.135,2206400000.0
2007-09-04 17:00:00,81.128,81.297,80.925,81.113,2193800000.0
2007-09-04 18:00:00,81.115,81.115,80.778,80.814,2053000000.0
2007-09-04 19:00:00,80.813,80.856,80.645,80.707,1022800000.0
2007-09-04 20:00:00,80.702,80.769,80.63,80.732,904200000.0
2007-09-04 21:00:00,80.739,80.859,80.666,80.704,831000000.0
2007-09-04 22:00:00,80.711,81.046,80.699,81.016,793000000.0
2007-09-04 23:00:00,81.023,81.042,80.746,80.827,841200000.0
2007-09-05 00:00:00,80.839,81.031,80.781,80.967,782400000.0
2007-09-05 01:00:00,80.944,81.191,80.848,81.155,805400000.0
2007-09-05 02:00:00,81.164,81.174,80.853,80.991,733400000.0
2007-09-05 03:00:00,81.006,81.03,80.89,80.89,745200000.0
2007-09-05 04:00:00,80.89,80.903,80.46,80.476,758400000.0
2007-09-05 05:00:00,80.47,80.646,80.39,80.516,763600000.0
2007-09-05 06:00:00,80.52,80.52,80.109,80.338,759800000.0
2007-09-05 07:00:00,80.353,80.4,80.123,80.226,793800000.0
2007-09-05 08:00:00,80.219,80.294,79.89,80.276,815400000.0
2007-09-05 09:00:00,80.279,80.361,80.017,80.107,792400000.0
2007-09-05 10:00:00,80.119,80.544,80.119,80.444,773200000.0
2007-09-05 11:00:00,80.446,80.513,80.253,80.282,809600000.0
2007-09-05 12:00:00,80.284,80.376,80.113,80.144,810600000.0
2007-09-05 13:00:00,80.137,80.178,79.918,80.007,1013400000.0
2007-09-05 14:00:00,80.029,80.069,79.392,79.64,1334200000.0
2007-09-05 15:00:00,79.653,79.895,79.568,79.568,1777800000.0
2007-09-05 16:00:00,79.488,79.488,79.128,79.34,2208400000.0
2007-09-05 17:00:00,79.305,79.416,79.14,79.398,2196200000.0
2007-09-05 18:00:00,79.403,79.688,79.334,79.554,2049800000.0
2007-09-05 19:00:00,79.546,79.628,79.186,79.186,1029000000.0
2007-09-05 20:00:00,79.203,79.239,78.786,79.021,898600000.0
2007-09-05 21:00:00,79.036,79.232,78.902,79.052,840400000.0
2007-09-05 22:00:00,79.053,79.198,79.042,79.095,781000000.0
2007-09-05 23:00:00,79.088,79.179,78.969,79.066,831000000.0
2007-09-06 00:00:00,79.079,79.171,78.978,79.171,798200000.0
2007-09-06 01:00:00,79.173,79.201,78.512,78.71,809600000.0
2007-09-06 02:00:00,78.705,78.899,78.683,78.864,752400000.0
2007-09-06 03:00:00,78.89,79.201,78.808,79.178,747200000.0
2007-09-06 04:00:00,79.161,79.438,79.155,79.42,750400000.0
2007-09-06 05:00:00,79.41,79.592,79.31,79.408,756600000.0
2007-09-06 06:00:00,79.432,79.672,79.357,79.536,766400000.0
2007-09-06 07:00:00,79.538,79.593,79.393,79.507,791600000.0
2007-09-06 08:00:00,79.505,79.663,79.431,79.505,814600000.0
2007-09-06 09:00:00,79.501,80.064,79.471,79.784,793400000.0
2007-09-06 10:00:00,79.79,79.971,79.672,79.964,772600000.0
2007-09-06 11:00:00,79.984,80.022,79.793,79.881,807800000.0
2007-09-06 12:00:00,79.868,79.868,79.316,79.316,816000000.0
2007-09-06 13:00:00,79.321,79.419,79.141,79.203,1011400000.0
2007-09-06 14:00:00,79.217,79.536,79.173,79.414,1332000000.0
2007-09-06 15:00:00,79.407,79.705,79.237,79.237,1776800000.0
2007-09-06 16:00:00,79.255,79.589,79.162,79.5,2206800000.0
2007-09-06 17:00:00,79.53,79.898,79.412,79.709,2193400000.0
2007-09-06 18:00:00,79.72,79.871,79.677,79.795,2053200000.0
2007-09-06 19:00:00,79.802,79.902,79.647,79.902,1026200000.0
2007-09-06 20:00:00,79.905,79.906,79.781,79.882,906400000.0
2007-09-06 21:00:00,79.878,79.905,79.761,79.864,829000000.0
2007-09-06 22:00:00,79.88,79.903,79.822,79.858,793600000.0
2007-09-06 23:00:00,79.858,79.948,79.819,79.944,855600000.0
2007-09-07 00:00:00,79.929,79.958,79.824,79.894,761400000.0
2007-09-07 01:00:00,79.892,80.016,79.721,79.755,790800000.0
2007-09-07 02:00:00,79.765,79.79,79.551,79.658,740000000.0
2007-09-07 03:00:00,79.658,79.745,79.516,79.629,748200000.0
2007-09-07 04:00:00,79.612,79.692,79.485,79.655,734800000.0
2007-09-07 05:00:00,79.635,79.673,79.447,79.545,758400000.0
2007-09-07 06:00:00,79.558,79.625,79.507,79.56,765800000.0
2007-09-07 07:00:00,79.561,79.664,79.502,79.59,786400000.0
2007-09-07 08:00:00,79.598,79.642,79.54,79.543,815200000.0
2007-09-07 09:00:00,79.543,79.616,79.442,79.557,794800000.0
2007-09-07 10:00:00,79.578,79.6,79.383,79.408,775000000.0
2007-09-07 11:00:00,79.418,79.44,79.259,79.385,808400000.0
2007-09-07 12:00:00,79.403,79.651,79.403,79.612,813000000.0
2007-09-07 13:00:00,79.606,79.609,79.435,79.45,1014000000.0
2007-09-07 14:00:00,79.454,79.655,78.675,78.92,1331600000.0
2007-09-07 15:00:00,78.923,78.999,78.472,78.724,1780200000.0
2007-09-07 16:00:00,78.722,78.767,78.167,78.198,2204600000.0
2007-09-07 17:00:00,78.215,78.242,77.624,78.189,2195800000.0
2007-09-07 18:00:00,78.185,78.518,77.987,78.473,2053400000.0
2007-09-07 19:00:00,78.461,78.688,78.287,78.311,1036600000.0
2007-09-07 20:00:00,78.298,78.457,78.183,78.191,910000000.0
2007-09-07 21:00:00,78.212,78.475,78.077,78.334,837800000.0
2007-09-07 22:00:00,78.338,78.451,78.284,78.299,809000000.0
2007-09-09 23:00:00,77.799,77.842,77.478,77.594,850600000.0
2007-09-10 00:00:00,77.599,77.612,77.213,77.231,789000000.0
2007-09-10 01:00:00,77.239,77.525,77.218,77.423,799800000.0
2007-09-10 02:00:00,77.43,77.506,76.915,76.964,733800000.0
2007-09-10 03:00:00,76.972,77.6,76.898,77.439,745800000.0
2007-09-10 04:00:00,77.444,77.479,77.287,77.368,752000000.0
2007-09-10 05:00:00,77.362,77.824,77.233,77.812,758800000.0
2007-09-10 06:00:00,77.823,78.015,77.636,77.964,761000000.0
2007-09-10 07:00:00,77.966,77.966,77.645,77.709,792200000.0
2007-09-10 08:00:00,77.716,78.062,77.696,77.936,816600000.0
2007-09-10 09:00:00,77.946,78.403,77.943,78.329,791600000.0
2007-09-10 10:00:00,78.333,78.531,78.185,78.468,771800000.0
2007-09-10 11:00:00,78.467,78.814,78.393,78.725,808600000.0
2007-09-10 12:00:00,78.717,78.815,78.514,78.811,813600000.0
2007-09-10 13:00:00,78.835,78.883,78.56,78.633,1012400000.0
2007-09-10 14:00:00,78.624,79.142,78.585,79.142,1336200000.0
2007-09-10 15:00:00,79.15,79.341,78.869,78.881,1777600000.0
2007-09-10 16:00:00,78.857,78.857,78.222,78.242,2209400000.0
2007-09-10 17:00:00,78.282,78.679,78.282,78.639,2191600000.0
2007-09-10 18:00:00,78.646,78.679,78.46,78.654,2049600000.0
2007-09-10 19:00:00,78.643,78.976,78.617,78.703,1014600000.0
2007-09-10 20:00:00,78.693,78.947,78.612,78.926,906400000.0
2007-09-10 21:00:00,78.938,79.505,78.891,79.099,845600000.0
2007-09-10 22:00:00,79.101,79.261,79.054,79.22,796400000.0
2007-09-10 23:00:00,79.202,79.202,78.884,78.988,852000000.0
2007-09-11 00:00:00,78.984,79.003,78.832,78.886,801400000.0
2007-09-11 01:00:00,78.888,78.894,78.63,78.817,803600000.0
2007-09-11 02:00:00,78.817,79.028,78.529,78.566,732600000.0
2007-09-11 03:00:00,78.577,78.815,78.503,78.802,744800000.0
2007-09-11 04:00:00,78.79,78.915,78.707,78.873,735600000.0
2007-09-11 05:00:00,78.844,78.888,78.756,78.808,756000000.0
2007-09-11 06:00:00,78.833,79.191,78.791,79.054,761800000.0
2007-09-11 07:00:00,79.059,79.21,78.941,79.18,792600000.0
2007-09-11 08:00:00,79.17,79.209,78.692,78.767,814800000.0
2007-09-11 09:00:00,78.796,78.922,78.66,78.788,793000000.0
2007-09-11 10:00:00,78.795,79.125,78.633,78.979,774600000.0
2007-09-11 11:00:00,78.973,79.117,78.915,79.026,807400000.0
2007-09-11 12:00:00,79.025,79.027,78.886,78.937,813600000.0
2007-09-11 13:00:00,78.945,79.43,78.944,79.422,1009200000.0
2007-09-11 14:00:00,79.44,79.622,79.222,79.231,1332800000.0
2007-09-11 15:00:00,79.238,79.492,79.181,79.383,1774000000.0
2007-09-11 16:00:00,79.37,79.867,79.321,79.852,2209000000.0
2007-09-11 17:00:00,79.829,79.957,79.599,79.911,2189200000.0
2007-09-11 18:00:00,79.916,80.32,79.857,80.274,2050600000.0
2007-09-11 19:00:00,80.275,80.515,80.23,80.476,1021600000.0
2007-09-11 20:00:00,80.476,80.718,80.476,80.691,902000000.0
2007-09-11 21:00:00,80.689,80.767,80.498,80.663,841200000.0
2007-09-11 22:00:00,80.668,80.766,80.598,80.693,779400000.0
2007-09-11 23:00:00,80.717,80.742,80.536,80.613,843800000.0
2007-09-12 00:00:00,80.623,80.756,80.543,80.709,796800000.0
2007-09-12 01:00:00,80.687,80.722,80.552,80.582,808800000.0
2007-09-12 02:00:00,80.593,80.732,80.53,80.651,738200000.0
2007-09-12 03:00:00,80.649,80.681,80.439,80.439,747800000.0
2007-09-12 04:00:00,80.433,80.491,80.279,80.491,753800000.0
2007-09-12 05:00:00,80.48,80.682,80.407,80.682,756600000.0
2007-09-12 06:00:00,80.701,80.73,80.518,80.715,763400000.0
2007-09-12 07:00:00,80.71,80.717,80.291,80.307,799600000.0
2007-09-12 08:00:00,80.311,80.499,80.288,80.449,825000000.0
2007-09-12 09:00:00,80.448,80.668,80.406,80.507,793800000.0
2007-09-12 10:00:00,80.503,80.673,80.414,80.529,775000000.0
2007-09-12 11:00:00,80.547,80.56,80.403,80.466,808600000.0
2007-09-12 12:00:00,80.469,80.633,80.421,80.43,814600000.0
2007-09-12 13:00:00,80.417,80.587,80.375,80.483,1013000000.0
2007-09-12 14:00:00,80.473,80.699,80.416,80.661,1334400000.0
2007-09-12 15:00:00,80.674,81.078,80.603,81.067,1779600000.0
2007-09-12 16:00:00,81.065,81.397,81.027,81.248,2205200000.0
2007-09-12 17:00:00,81.226,81.544,81.166,81.508,2192600000.0
2007-09-12 18:00:00,81.514,81.659,81.376,81.555,2049400000.0
2007-09-12 19:00:00,81.573,81.69,81.31,81.642,1020800000.0
2007-09-12 20:00:00,81.646,81.68,81.454,81.497,900200000.0
2007-09-12 21:00:00,81.503,81.509,81.297,81.356,825600000.0
2007-09-12 22:00:00,81.412,81.416,81.187,81.217,797200000.0
2007-09-12 23:00:00,81.17,81.421,81.128,81.282,838000000.0
2007-09-13 00:00:00,81.28,81.35,81.026,81.091,760800000.0
2007-09-13 01:00:00,81.077,81.121,80.725,80.997,795400000.0
2007-09-13 02:00:00,81.001,81.201,80.89,81.045,743600000.0
2007-09-13 03:00:00,81.027,81.045,80.909,81.03,754000000.0
2007-09-13 04:00:00,81.001,81.059,80.904,81.008,743000000.0
2007-09-13 05:00:00,80.989,81.015,80.841,80.962,732000000.0
2007-09-13 06:00:00,80.971,81.085,80.876,81.041,755400000.0
2007-09-13 07:00:00,81.057,81.057,80.85,80.981,792800000.0
2007-09-13 08:00:00,80.934,81.197,80.934,81.036,823600000.0
2007-09-13 09:00:00,81.032,81.5,81.002,81.447,792800000.0
2007-09-13 10:00:00,81.444,81.959,81.399,81.925,774600000.0
2007-09-13 11:00:00,81.963,82.111,81.807,82.051,809400000.0
2007-09-13 12:00:00,82.062,82.187,81.981,81.981,813000000.0
2007-09-13 13:00:00,81.984,81.987,81.633,81.798,1012400000.0
2007-09-13 14:00:00,81.789,82.131,81.767,82.107,1334600000.0
2007-09-13 15:00:00,82.114,82.376,82.086,82.353,1776400000.0
2007-09-13 16:00:00,82.341,82.768,82.267,82.705,2203200000.0
2007-09-13 17:00:00,82.71,82.725,82.558,82.669,2158000000.0
2007-09-13 18:00:00,82.68,82.739,82.584,82.67,2051800000.0
2007-09-13 19:00:00,82.657,82.907,82.657,82.752,1030600000.0
2007-09-13 20:00:00,82.759,82.803,82.451,82.503,901600000.0
2007-09-13 21:00:00,82.505,82.658,82.392,82.429,830200000.0
2007-09-13 22:00:00,82.422,82.458,81.788,81.852,793800000.0
2007-09-13 23:00:00,81.865,81.865,81.118,81.175,849600000.0
2007-09-14 00:00:00,81.168,81.595,81.06,81.085,796000000.0
2007-09-14 01:00:00,81.098,81.417,81.09,81.417,803400000.0
2007-09-14 02:00:00,81.444,81.846,81.444,81.846,748000000.0
2007-09-14 03:00:00,81.877,82.267,81.851,82.009,744000000.0
2007-09-14 04:00:00,82.006,82.12,81.744,81.879,754600000.0
2007-09-14 05:00:00,81.879,81.912,81.576,81.845,755400000.0
2007-09-14 06:00:00,81.844,82.016,81.75,81.869,767400000.0
2007-09-14 07:00:00,81.861,82.047,81.79,81.921,791800000.0
2007-09-14 08:00:00,81.929,82.529,81.886,82.514,814800000.0
2007-09-14 09:00:00,82.517,82.521,81.792,81.907,793000000.0
2007-09-14 10:00:00,81.912,82.204,81.743,82.045,773000000.0
2007-09-14 11:00:00,82.046,82.046,81.765,81.855,809200000.0
2007-09-14 12:00:00,81.863,81.937,81.688,81.888,812000000.0
2007-09-14 13:00:00,81.906,81.973,81.774,81.967,1012600000.0
2007-09-14 14:00:00,81.958,82.095,81.522,81.63,1335000000.0
2007-09-14 15:00:00,81.617,82.049,81.352,82.038,1777200000.0
2007-09-14 16:00:00,82.041,82.322,81.872,81.872,2205600000.0
2007-09-14 17:00:00,81.879,82.11,81.827,82.11,2194600000.0
2007-09-14 18:00:00,82.144,82.229,82.045,82.048,2053400000.0
2007-09-14 19:00:00,82.047,82.12,81.928,82.109,1030200000.0
2007-09-14 20:00:00,82.111,82.15,81.984,82.04,902400000.0
2007-09-14 21:00:00,82.046,82.243,81.974,82.155,835200000.0
2007-09-14 22:00:00,82.147,82.271,82.122,82.182,796400000.0
2007-09-16 23:00:00,82.098,82.324,82.044,82.156,843600000.0
2007-09-17 00:00:00,82.19,82.193,81.946,82.042,795400000.0
2007-09-17 01:00:00,82.037,82.12,81.948,82.035,782400000.0
2007-09-17 02:00:00,82.025,82.201,82.013,82.188,795000000.0
2007-09-17 03:00:00,82.195,82.27,82.063,82.255,772600000.0
2007-09-17 04:00:00,82.247,82.282,82.136,82.242,835800000.0
2007-09-17 05:00:00,82.226,82.377,82.144,82.25,748400000.0
2007-09-17 06:00:00,82.24,82.247,82.054,82.13,821800000.0
2007-09-17 07:00:00,82.132,82.312,82.109,82.294,897800000.0
2007-09-17 08:00:00,82.293,82.436,82.179,82.335,1018600000.0
2007-09-17 09:00:00,82.311,82.315,81.677,81.732,2051400000.0
2007-09-17 10:00:00,81.726,81.877,81.448,81.664,2186400000.0
2007-09-17 11:00:00,81.666,81.684,81.389,81.464,2210000000.0
2007-09-17 12:00:00,81.486,81.65,81.262,81.615,1772200000.0
2007-09-17 13:00:00,81.609,81.782,81.574,81.753,1335200000.0
2007-09-17 14:00:00,81.756,81.756,81.459,81.679,1011000000.0
2007-09-17 15:00:00,81.669,81.944,81.647,81.932,813800000.0
2007-09-17 16:00:00,81.944,82.12,81.599,81.706,809400000.0
2007-09-17 17:00:00,81.692,81.828,80.713,80.892,774000000.0
2007-09-17 18:00:00,80.9,81.455,80.892,81.369,794000000.0
2007-09-17 19:00:00,81.379,81.411,81.14,81.238,816000000.0
2007-09-17 20:00:00,81.245,81.355,81.126,81.256,783400000.0
2007-09-17 21:00:00,81.234,81.283,81.112,81.198,755800000.0
2007-09-17 22:00:00,81.189,81.356,81.126,81.286,758000000.0
2007-09-17 23:00:00,81.305,81.32,81.142,81.196,745400000.0
2007-09-18 00:00:00,81.203,81.292,81.139,81.228,748000000.0
2007-09-18 01:00:00,81.227,81.246,81.007,81.226,727600000.0
2007-09-18 02:00:00,81.226,81.233,80.863,80.913,809600000.0
2007-09-18 03:00:00,80.915,80.975,80.388,80.723,796400000.0
2007-09-18 04:00:00,80.73,80.952,80.705,80.873,849400000.0
2007-09-18 05:00:00,80.863,80.953,80.771,80.787,810800000.0
2007-09-18 06:00:00,80.79,80.831,80.671,80.727,843400000.0
2007-09-18 07:00:00,80.72,80.811,80.581,80.736,889200000.0
2007-09-18 08:00:00,80.753,80.854,80.603,80.782,1030800000.0
2007-09-18 09:00:00,80.795,80.908,80.644,80.843,2052400000.0
2007-09-18 10:00:00,80.834,81.097,80.8,80.8,2189600000.0
2007-09-18 11:00:00,80.8,81.098,80.8,81.037,2204400000.0
2007-09-18 12:00:00,81.036,81.113,80.816,81.057,1774600000.0
2007-09-18 13:00:00,81.08,81.305,81.076,81.305,1335400000.0
2007-09-18 14:00:00,81.308,82.166,81.242,81.929,1011400000.0
2007-09-18 15:00:00,81.897,81.973,81.664,81.869,812800000.0
2007-09-18 16:00:00,81.884,82.147,81.871,82.145,810400000.0
2007-09-18 17:00:00,82.147,82.224,82.049,82.118,774000000.0
2007-09-18 18:00:00,82.127,82.232,82.059,82.226,791600000.0
2007-09-18 19:00:00,82.222,82.319,82.177,82.285,803800000.0
2007-09-18 20:00:00,82.289,83.398,82.216,83.394,797800000.0
2007-09-18 21:00:00,83.382,84.174,83.317,83.945,762200000.0
2007-09-18 22:00:00,83.981,84.401,83.912,84.28,758800000.0
2007-09-18 23:00:00,84.262,84.438,83.933,84.112,758200000.0
2007-09-19 00:00:00,84.105,84.121,83.79,83.889,733000000.0
2007-09-19 01:00:00,83.888,83.92,83.586,83.714,740200000.0
2007-09-19 02:00:00,83.708,84.0,83.668,83.874,797200000.0
2007-09-19 03:00:00,83.905,84.367,83.844,84.299,797600000.0
2007-09-19 04:00:00,84.288,84.5,84.166,84.428,861200000.0
2007-09-19 05:00:00,84.412,84.485,84.298,84.416,811600000.0
2007-09-19 06:00:00,84.403,84.814,84.382,84.669,845000000.0
2007-09-19 07:00:00,84.664,84.898,84.537,84.547,904000000.0
2007-09-19 08:00:00,84.533,84.885,84.448,84.862,1033400000.0
2007-09-19 09:00:00,84.871,84.888,84.432,84.62,2049000000.0
2007-09-19 10:00:00,84.657,84.803,84.635,84.799,2188800000.0
2007-09-19 11:00:00,84.806,84.86,84.587,84.591,2208400000.0
2007-09-19 12:00:00,84.604,84.845,84.538,84.679,1772800000.0
2007-09-19 13:00:00,84.682,84.81,84.549,84.642,1332400000.0
2007-09-19 14:00:00,84.638,84.905,84.431,84.853,1012000000.0
2007-09-19 15:00:00,84.867,85.192,84.729,85.082,813000000.0
2007-09-19 16:00:00,85.073,85.425,84.957,85.354,808000000.0
2007-09-19 17:00:00,85.321,85.356,85.025,85.096,774200000.0
2007-09-19 18:00:00,85.105,85.226,85.017,85.128,790200000.0
2007-09-19 19:00:00,85.11,85.116,84.895,85.086,818600000.0
2007-09-19 20:00:00,85.078,85.176,84.849,85.131,796200000.0
2007-09-19 21:00:00,85.119,85.256,85.005,85.211,764400000.0
2007-09-19 22:00:00,85.224,85.491,85.145,85.301,756600000.0
2007-09-19 23:00:00,85.321,85.347,85.113,85.171,743200000.0
2007-09-20 00:00:00,85.178,85.285,84.98,85.279,740800000.0
2007-09-20 01:00:00,85.28,85.495,85.268,85.37,744400000.0
2007-09-20 02:00:00,85.366,85.496,85.317,85.356,797400000.0
2007-09-20 03:00:00,85.353,85.378,85.213,85.378,783400000.0
2007-09-20 04:00:00,85.381,85.453,85.261,85.287,852600000.0
2007-09-20 05:00:00,85.279,85.305,85.1,85.194,796400000.0
2007-09-20 06:00:00,85.171,85.265,85.09,85.125,842000000.0
2007-09-20 07:00:00,85.111,85.119,84.833,85.047,897200000.0
2007-09-20 08:00:00,85.041,85.496,85.041,85.475,1034000000.0
2007-09-20 09:00:00,85.465,85.465,84.95,85.284,2050200000.0
2007-09-20 10:00:00,85.277,85.307,85.166,85.305,2191000000.0
2007-09-20 11:00:00,85.31,85.462,85.294,85.321,2208600000.0
2007-09-20 12:00:00,85.286,85.318,85.112,85.276,1777400000.0
2007-09-20 13:00:00,85.282,85.463,85.027,85.324,1335400000.0
2007-09-20 14:00:00,85.344,85.611,85.325,85.565,1010000000.0
2007-09-20 15:00:00,85.563,85.611,85.383,85.41,811200000.0
2007-09-20 16:00:00,85.399,85.482,85.155,85.252,807000000.0
2007-09-20 17:00:00,85.266,85.299,84.64,84.729,775200000.0
2007-09-20 18:00:00,84.724,84.855,84.449,84.619,793600000.0
2007-09-20 19:00:00,84.601,84.697,84.435,84.628,801200000.0
2007-09-20 20:00:00,84.629,84.868,84.627,84.763,805200000.0
2007-09-20 21:00:00,84.748,84.748,84.248,84.371,765800000.0
2007-09-20 22:00:00,84.372,84.539,84.07,84.529,763800000.0
2007-09-20 23:00:00,84.534,84.715,84.49,84.648,756400000.0
2007-09-21 00:00:00,84.653,84.934,84.519,84.934,741000000.0
2007-09-21 01:00:00,84.946,85.453,84.801,85.443,741800000.0
2007-09-21 02:00:00,85.442,85.844,85.294,85.569,810000000.0
2007-09-21 03:00:00,85.587,85.629,85.394,85.482,797200000.0
2007-09-21 04:00:00,85.491,85.512,85.12,85.311,852800000.0
2007-09-21 05:00:00,85.304,85.449,85.267,85.267,817800000.0
2007-09-21 06:00:00,85.252,85.503,85.137,85.373,840000000.0
2007-09-21 07:00:00,85.365,85.431,85.137,85.431,909800000.0
2007-09-21 08:00:00,85.45,85.537,85.256,85.433,1033600000.0
2007-09-21 09:00:00,85.446,85.62,85.301,85.337,2050200000.0
2007-09-21 10:00:00,85.318,85.577,85.235,85.463,2190200000.0
2007-09-21 11:00:00,85.466,85.562,85.253,85.469,2207000000.0
2007-09-21 12:00:00,85.471,85.561,85.307,85.547,1774800000.0
2007-09-21 13:00:00,85.543,85.543,85.372,85.506,1335600000.0
2007-09-21 14:00:00,85.515,85.951,85.391,85.92,1009200000.0
2007-09-21 15:00:00,85.928,85.96,85.7,85.817,811600000.0
2007-09-21 16:00:00,85.846,85.926,85.792,85.794,808400000.0
2007-09-21 17:00:00,85.771,85.839,85.553,85.67,773400000.0
2007-09-21 18:00:00,85.662,85.786,85.543,85.786,792600000.0
2007-09-21 19:00:00,85.786,85.823,85.627,85.697,812200000.0
2007-09-21 20:00:00,85.693,85.693,85.553,85.675,794600000.0
2007-09-21 21:00:00,85.666,85.698,85.577,85.665,758400000.0
2007-09-21 22:00:00,85.662,85.885,85.587,85.852,756800000.0
2007-09-23 23:00:00,85.715,85.851,85.682,85.765,644400000.0
2007-09-24 00:00:00,85.766,85.878,85.728,85.843,751600000.0
2007-09-24 01:00:00,85.81,85.836,85.529,85.615,755000000.0
2007-09-24 02:00:00,85.617,85.669,85.485,85.553,783200000.0
2007-09-24 03:00:00,85.546,85.671,85.514,85.637,785400000.0
2007-09-24 04:00:00,85.641,85.716,85.499,85.597,847800000.0
2007-09-24 05:00:00,85.602,85.644,85.462,85.622,804600000.0
2007-09-24 06:00:00,85.616,85.641,85.491,85.612,854600000.0
2007-09-24 07:00:00,85.594,85.61,85.446,85.604,908200000.0
2007-09-24 08:00:00,85.612,85.842,85.501,85.517,1032400000.0
2007-09-24 09:00:00,85.506,85.605,85.352,85.42,2047600000.0
2007-09-24 10:00:00,85.414,85.521,85.296,85.497,2189200000.0
2007-09-24 11:00:00,85.496,85.674,85.472,85.647,2206600000.0
2007-09-24 12:00:00,85.654,85.78,85.53,85.598,1785600000.0
2007-09-24 13:00:00,85.589,85.791,85.575,85.764,1334200000.0
2007-09-24 14:00:00,85.775,85.888,85.673,85.756,1008400000.0
2007-09-24 15:00:00,85.743,85.814,85.481,85.51,814600000.0
2007-09-24 16:00:00,85.507,85.784,85.439,85.717,811000000.0
2007-09-24 17:00:00,85.708,85.718,85.455,85.567,774800000.0
2007-09-24 18:00:00,85.553,85.649,85.484,85.609,792200000.0
2007-09-24 19:00:00,85.605,85.63,85.426,85.442,809000000.0
2007-09-24 20:00:00,85.441,85.591,85.439,85.584,794200000.0
2007-09-24 21:00:00,85.572,85.735,85.502,85.68,750200000.0
2007-09-24 22:00:00,85.687,85.942,85.654,85.712,758800000.0
2007-09-24 23:00:00,85.711,85.824,85.679,85.772,731400000.0
2007-09-25 00:00:00,85.747,85.802,85.48,85.569,726200000.0
2007-09-25 01:00:00,85.577,85.707,85.411,85.439,739000000.0
2007-09-25 02:00:00,85.445,85.446,85.079,85.143,798400000.0
2007-09-25 03:00:00,85.144,85.21,84.906,85.151,800000000.0
2007-09-25 04:00:00,85.141,85.218,84.965,84.985,862000000.0
2007-09-25 05:00:00,84.988,85.008,84.782,84.887,805800000.0
2007-09-25 06:00:00,84.874,84.963,84.725,84.872,848200000.0
2007-09-25 07:00:00,84.847,84.946,84.77,84.921,903000000.0
2007-09-25 08:00:00,84.903,84.903,84.715,84.846,1033400000.0
2007-09-25 09:00:00,84.851,84.927,84.294,84.364,2054800000.0
2007-09-25 10:00:00,84.358,84.532,84.254,84.42,2190600000.0
2007-09-25 11:00:00,84.435,84.583,84.321,84.347,2208400000.0
2007-09-25 12:00:00,84.351,84.361,83.663,83.685,1781600000.0
2007-09-25 13:00:00,83.676,83.917,83.524,83.898,1332400000.0
2007-09-25 14:00:00,83.874,83.965,83.658,83.839,1012800000.0
2007-09-25 15:00:00,83.832,84.253,83.792,84.223,812800000.0
2007-09-25 16:00:00,84.166,84.776,84.133,84.405,803600000.0
2007-09-25 17:00:00,84.414,84.655,84.325,84.589,774400000.0
2007-09-25 18:00:00,84.57,84.765,84.461,84.765,793400000.0
2007-09-25 19:00:00,84.769,84.987,84.717,84.95,808200000.0
2007-09-25 20:00:00,84.945,84.977,84.835,84.944,795200000.0
2007-09-25 21:00:00,84.938,85.383,84.921,85.382,745200000.0
2007-09-25 22:00:00,85.358,85.373,85.156,85.231,757000000.0
2007-09-25 23:00:00,85.219,85.262,85.051,85.095,758200000.0
2007-09-26 00:00:00,85.098,85.349,85.07,85.349,751400000.0
2007-09-26 01:00:00,85.356,85.544,85.101,85.122,756400000.0
2007-09-26 02:00:00,85.115,85.237,85.083,85.143,800200000.0
2007-09-26 03:00:00,85.145,85.298,85.071,85.282,802400000.0
2007-09-26 04:00:00,85.272,85.325,85.139,85.32,822200000.0
2007-09-26 05:00:00,85.319,85.348,85.217,85.298,786800000.0
2007-09-26 06:00:00,85.298,85.361,85.179,85.271,847000000.0
2007-09-26 07:00:00,85.265,85.317,85.19,85.216,905400000.0
2007-09-26 08:00:00,85.224,85.357,85.18,85.192,1034800000.0
2007-09-26 09:00:00,85.227,85.267,85.07,85.11,2052200000.0
2007-09-26 10:00:00,85.104,85.4,85.1,85.4,2190000000.0
2007-09-26 11:00:00,85.416,85.452,85.294,85.421,2207400000.0
2007-09-26 12:00:00,85.426,85.561,85.244,85.504,1744600000.0
2007-09-26 13:00:00,85.505,85.688,85.466,85.664,1334600000.0
2007-09-26 14:00:00,85.667,85.869,85.546,85.711,1009400000.0
2007-09-26 15:00:00,85.704,86.098,85.683,86.079,812000000.0
2007-09-26 16:00:00,86.092,86.2,85.955,86.157,809000000.0
2007-09-26 17:00:00,86.144,86.161,85.956,86.058,773400000.0
2007-09-26 18:00:00,86.05,86.06,85.872,85.914,793000000.0
2007-09-26 19:00:00,85.909,85.948,85.625,85.678,810400000.0
2007-09-26 20:00:00,85.695,85.77,85.585,85.742,794200000.0
2007-09-26 21:00:00,85.74,86.033,85.694,85.969,768000000.0
2007-09-26 22:00:00,85.977,86.046,85.869,85.999,758600000.0
2007-09-26 23:00:00,85.965,86.025,85.827,85.887,757400000.0
2007-09-27 00:00:00,85.898,86.031,85.772,85.863,712000000.0
2007-09-27 01:00:00,85.854,85.96,85.758,85.888,743200000.0
2007-09-27 02:00:00,85.88,86.056,85.856,85.96,804400000.0
2007-09-27 03:00:00,85.946,86.105,85.946,86.005,797200000.0
2007-09-27 04:00:00,85.999,86.046,85.921,86.029,848600000.0
2007-09-27 05:00:00,86.026,86.411,86.002,86.383,807800000.0
2007-09-27 06:00:00,86.355,86.545,86.325,86.517,844600000.0
2007-09-27 07:00:00,86.515,86.544,86.405,86.45,904600000.0
2007-09-27 08:00:00,86.465,86.931,86.451,86.832,1033000000.0
2007-09-27 09:00:00,86.85,86.882,86.504,86.52,2049800000.0
2007-09-27 10:00:00,86.518,86.756,86.518,86.638,2191200000.0
2007-09-27 11:00:00,86.642,86.86,86.52,86.687,2208200000.0
2007-09-27 12:00:00,86.699,86.881,86.662,86.713,1775200000.0
2007-09-27 13:00:00,86.718,86.773,86.59,86.612,1335400000.0
2007-09-27 14:00:00,86.608,86.669,86.43,86.556,1013000000.0
2007-09-27 15:00:00,86.555,86.717,86.448,86.704,811000000.0
2007-09-27 16:00:00,86.72,86.817,86.488,86.634,808000000.0
2007-09-27 17:00:00,86.631,86.718,86.394,86.533,772600000.0
2007-09-27 18:00:00,86.524,86.698,86.524,86.579,792200000.0
2007-09-27 19:00:00,86.574,86.7,86.49,86.574,806800000.0
2007-09-27 20:00:00,86.565,86.724,86.558,86.724,796200000.0
2007-09-27 21:00:00,86.741,86.785,86.574,86.631,768000000.0
2007-09-27 22:00:00,86.639,86.747,86.557,86.682,749400000.0
2007-09-27 23:00:00,86.674,86.787,86.596,86.656,754800000.0
2007-09-28 00:00:00,86.654,87.077,86.614,86.988,753000000.0
2007-09-28 01:00:00,87.003,87.126,86.884,87.007,738600000.0
2007-09-28 02:00:00,87.001,87.291,86.997,87.083,792600000.0
2007-09-28 03:00:00,87.076,87.119,86.603,86.755,797200000.0
2007-09-28 04:00:00,86.761,87.057,86.608,87.038,850600000.0
2007-09-28 05:00:00,87.007,87.234,86.969,87.22,809600000.0
2007-09-28 06:00:00,87.219,87.277,87.124,87.199,853600000.0
2007-09-28 07:00:00,87.198,87.198,86.977,87.107,899400000.0
2007-09-28 08:00:00,87.11,87.149,86.95,87.101,1032400000.0
2007-09-28 09:00:00,87.093,87.212,87.018,87.047,2050200000.0
2007-09-28 10:00:00,87.048,87.303,87.036,87.228,2194600000.0
2007-09-28 11:00:00,87.233,87.233,86.97,87.002,2207600000.0
2007-09-28 12:00:00,87.004,87.231,86.985,87.205,1777400000.0
2007-09-28 13:00:00,87.216,87.288,87.151,87.227,1334400000.0
2007-09-28 14:00:00,87.232,87.249,87.002,87.041,1013000000.0
2007-09-28 15:00:00,87.042,87.28,86.95,87.28,814000000.0
2007-09-28 16:00:00,87.249,87.257,86.808,86.839,808800000.0
2007-09-28 17:00:00,86.848,87.023,86.811,86.95,771000000.0
2007-09-28 18:00:00,86.926,87.033,86.707,86.79,793600000.0
2007-09-28 19:00:00,86.79,86.9,86.754,86.783,811400000.0
2007-09-28 20:00:00,86.785,86.98,86.637,86.904,796600000.0
2007-09-28 21:00:00,86.962,87.025,86.766,87.011,758000000.0
2007-09-28 22:00:00,87.006,87.103,86.805,86.933,762400000.0
2007-09-30 23:00:00,87.199,87.251,87.137,87.226,654600000.0
2007-10-01 00:00:00,87.23,87.252,86.905,87.107,738200000.0
2007-10-01 01:00:00,87.127,87.32,87.036,87.318,736400000.0
2007-10-01 02:00:00,87.31,87.452,87.199,87.41,738600000.0
2007-10-01 03:00:00,87.425,87.49,87.261,87.432,727400000.0
2007-10-01 04:00:00,87.427,87.713,87.366,87.712,759600000.0
2007-10-01 05:00:00,87.715,88.163,87.692,88.004,759600000.0
2007-10-01 06:00:00,88.02,88.111,87.792,87.873,744400000.0
2007-10-01 07:00:00,87.874,88.125,87.828,88.125,795200000.0
2007-10-01 08:00:00,88.13,88.222,88.039,88.098,801200000.0
2007-10-01 09:00:00,88.099,88.319,88.019,88.146,792600000.0
2007-10-01 10:00:00,88.143,88.366,88.054,88.306,773600000.0
2007-10-01 11:00:00,88.332,88.561,88.324,88.424,809000000.0
2007-10-01 12:00:00,88.419,88.645,88.39,88.623,812800000.0
2007-10-01 13:00:00,88.636,88.636,87.449,87.924,1010000000.0
2007-10-01 14:00:00,87.923,88.481,87.886,88.416,1333000000.0
2007-10-01 15:00:00,88.408,88.443,88.025,88.443,1774400000.0
2007-10-01 16:00:00,88.417,88.602,88.349,88.394,2203800000.0
2007-10-01 17:00:00,88.403,88.839,88.384,88.719,2195400000.0
2007-10-01 18:00:00,88.711,88.717,88.485,88.528,2049800000.0
2007-10-01 19:00:00,88.513,88.754,88.443,88.753,1031800000.0
2007-10-01 20:00:00,88.746,88.78,88.644,88.711,898000000.0
2007-10-01 21:00:00,88.707,88.707,88.538,88.607,837800000.0
2007-10-01 22:00:00,88.599,88.715,88.513,88.67,789000000.0
2007-10-01 23:00:00,88.682,88.721,88.588,88.69,843800000.0
2007-10-02 00:00:00,88.678,88.709,88.524,88.687,795400000.0
2007-10-02 01:00:00,88.685,88.712,88.485,88.523,792600000.0
2007-10-02 02:00:00,88.528,88.664,88.343,88.548,733000000.0
2007-10-02 03:00:00,88.553,88.555,88.071,88.239,734600000.0
2007-10-02 04:00:00,88.244,88.282,88.038,88.112,759800000.0
2007-10-02 05:00:00,88.111,88.141,87.833,87.916,760800000.0
2007-10-02 06:00:00,87.92,87.969,87.75,87.894,766400000.0
2007-10-02 07:00:00,87.897,88.0,87.793,87.906,798200000.0
2007-10-02 08:00:00,87.885,87.885,87.18,87.198,804000000.0
2007-10-02 09:00:00,87.197,87.51,87.168,87.479,793400000.0
2007-10-02 10:00:00,87.499,88.132,87.404,87.757,774800000.0
2007-10-02 11:00:00,87.774,87.871,87.694,87.826,809600000.0
2007-10-02 12:00:00,87.828,87.958,87.718,87.809,812800000.0
2007-10-02 13:00:00,87.786,87.966,87.729,87.844,1009000000.0
2007-10-02 14:00:00,87.842,88.298,87.842,88.22,1330800000.0
2007-10-02 15:00:00,88.216,88.235,87.903,88.019,1775200000.0
2007-10-02 16:00:00,88.028,88.203,87.617,87.961,2210800000.0
2007-10-02 17:00:00,87.942,88.078,87.907,88.039,2195200000.0
2007-10-02 18:00:00,88.074,88.08,87.847,87.92,2048400000.0
2007-10-02 19:00:00,87.908,87.984,87.852,87.983,1035600000.0
2007-10-02 20:00:00,87.981,88.239,87.977,88.144,883800000.0
2007-10-02 21:00:00,88.151,88.161,87.923,87.95,835400000.0
2007-10-02 22:00:00,87.949,87.968,87.622,87.626,816400000.0
2007-10-02 23:00:00,87.616,87.711,87.203,87.3,840400000.0
2007-10-03 00:00:00,87.336,87.588,87.299,87.569,792800000.0
2007-10-03 01:00:00,87.577,87.751,87.548,87.606,799400000.0
2007-10-03 02:00:00,87.598,87.864,87.596,87.776,736200000.0
2007-10-03 03:00:00,87.805,88.214,87.718,88.189,737600000.0
2007-10-03 04:00:00,88.186,88.346,88.071,88.083,761200000.0
2007-10-03 05:00:00,88.074,88.32,88.01,88.211,753600000.0
2007-10-03 06:00:00,88.223,88.25,88.103,88.176,748000000.0
2007-10-03 07:00:00,88.197,88.263,87.894,87.924,793800000.0
2007-10-03 08:00:00,87.922,88.383,87.913,88.372,806000000.0
2007-10-03 09:00:00,88.399,88.473,87.935,88.027,791800000.0
2007-10-03 10:00:00,88.022,88.299,87.998,88.203,773000000.0
2007-10-03 11:00:00,88.203,88.506,88.153,88.506,808800000.0
2007-10-03 12:00:00,88.505,88.555,88.429,88.512,813800000.0
2007-10-03 13:00:00,88.489,88.558,88.421,88.439,1011000000.0
2007-10-03 14:00:00,88.43,88.619,88.35,88.555,1337000000.0
2007-10-03 15:00:00,88.573,88.631,88.413,88.546,1773400000.0
2007-10-03 16:00:00,88.539,88.721,88.539,88.696,2212000000.0
2007-10-03 17:00:00,88.696,88.731,88.631,88.692,2191400000.0
2007-10-03 18:00:00,88.683,88.696,88.169,88.244,2049000000.0
2007-10-03 19:00:00,88.249,88.306,88.119,88.206,1032400000.0
2007-10-03 20:00:00,88.208,88.221,88.06,88.11,899000000.0
2007-10-03 21:00:00,88.124,88.244,87.748,87.794,834600000.0
2007-10-03 22:00:00,87.803,88.072,87.774,88.066,821200000.0
2007-10-03 23:00:00,88.057,88.059,87.868,87.952,851000000.0
2007-10-04 00:00:00,87.959,87.966,87.56,87.696,795400000.0
2007-10-04 01:00:00,87.694,88.002,87.617,87.96,804600000.0
2007-10-04 02:00:00,87.959,88.137,87.739,87.953,736600000.0
2007-10-04 03:00:00,87.97,88.068,87.878,88.01,743600000.0
2007-10-04 04:00:00,88.008,88.04,87.853,87.963,756200000.0
2007-10-04 05:00:00,87.886,87.989,87.557,87.74,764400000.0
2007-10-04 06:00:00,87.752,87.752,87.485,87.591,779800000.0
2007-10-04 07:00:00,87.592,87.676,87.499,87.578,795800000.0
2007-10-04 08:00:00,87.59,87.97,87.585,87.903,798800000.0
2007-10-04 09:00:00,87.886,87.886,87.441,87.608,792200000.0
2007-10-04 10:00:00,87.623,87.904,87.512,87.809,773000000.0
2007-10-04 11:00:00,87.793,87.805,87.507,87.789,807200000.0
2007-10-04 12:00:00,87.771,87.831,87.616,87.759,813200000.0
2007-10-04 13:00:00,87.778,87.808,87.645,87.761,1012600000.0
2007-10-04 14:00:00,87.756,87.843,87.558,87.637,1334200000.0
2007-10-04 15:00:00,87.649,87.736,87.508,87.736,1777000000.0
2007-10-04 16:00:00,87.719,88.044,87.71,87.965,2208000000.0
2007-10-04 17:00:00,87.969,88.051,87.878,87.993,2190400000.0
2007-10-04 18:00:00,87.988,88.037,87.95,87.983,2049400000.0
2007-10-04 19:00:00,87.972,87.997,87.874,87.906,1017400000.0
2007-10-04 20:00:00,87.902,87.91,87.751,87.809,901800000.0
2007-10-04 21:00:00,87.817,87.94,87.659,87.921,846200000.0
2007-10-04 22:00:00,87.911,88.016,87.83,87.854,813000000.0
2007-10-04 23:00:00,87.863,88.022,87.784,87.794,859600000.0
2007-10-05 00:00:00,87.801,88.043,87.782,87.952,782400000.0
2007-10-05 01:00:00,87.944,88.019,87.835,87.917,785200000.0
2007-10-05 02:00:00,87.941,88.131,87.875,88.048,731600000.0
2007-10-05 03:00:00,88.08,88.119,87.861,88.021,742600000.0
2007-10-05 04:00:00,88.015,88.09,87.839,88.077,732800000.0
2007-10-05 05:00:00,88.043,88.075,87.908,87.988,732000000.0
2007-10-05 06:00:00,88.004,88.041,87.884,87.949,733400000.0
2007-10-05 07:00:00,87.956,88.024,87.855,88.018,781800000.0
2007-10-05 08:00:00,87.973,88.112,87.915,88.112,800600000.0
2007-10-05 09:00:00,88.119,88.175,87.953,88.108,791400000.0
2007-10-05 10:00:00,88.119,88.271,88.009,88.231,772400000.0
2007-10-05 11:00:00,88.225,88.349,88.123,88.239,809600000.0
2007-10-05 12:00:00,88.243,88.343,88.155,88.249,812200000.0
2007-10-05 13:00:00,88.248,88.348,88.088,88.235,1014400000.0
2007-10-05 14:00:00,88.219,88.554,88.05,88.539,1333600000.0
2007-10-05 15:00:00,88.538,89.019,88.399,88.885,1773800000.0
2007-10-05 16:00:00,88.864,88.995,88.576,88.775,2205200000.0
2007-10-05 17:00:00,88.789,89.074,88.726,89.044,2193400000.0
2007-10-05 18:00:00,89.04,89.045,88.834,88.929,2048200000.0
2007-10-05 19:00:00,88.931,88.973,88.817,88.942,1019600000.0
2007-10-05 20:00:00,88.946,88.956,88.843,88.867,899200000.0
2007-10-05 21:00:00,88.887,88.972,88.807,88.956,838800000.0
2007-10-05 22:00:00,88.966,89.033,88.905,88.981,811000000.0
2007-10-07 23:00:00,89.337,89.548,88.991,89.471,761000000.0
2007-10-08 00:00:00,89.486,89.51,89.096,89.183,787400000.0
2007-10-08 01:00:00,89.205,89.432,89.084,89.425,801000000.0
2007-10-08 02:00:00,89.436,89.626,89.333,89.58,785800000.0
2007-10-08 03:00:00,89.581,89.725,89.573,89.667,797800000.0
2007-10-08 04:00:00,89.665,89.674,89.537,89.608,847000000.0
2007-10-08 05:00:00,89.6,89.659,89.524,89.61,797600000.0
2007-10-08 06:00:00,89.61,89.628,89.464,89.598,868200000.0
2007-10-08 07:00:00,89.601,89.717,89.559,89.686,899800000.0
2007-10-08 08:00:00,89.685,89.804,89.512,89.719,1032400000.0
2007-10-08 09:00:00,89.703,89.926,89.583,89.662,2047000000.0
2007-10-08 10:00:00,89.656,89.768,89.547,89.701,2193400000.0
2007-10-08 11:00:00,89.683,89.752,89.607,89.706,2204600000.0
2007-10-08 12:00:00,89.716,89.781,89.618,89.673,1778800000.0
2007-10-08 13:00:00,89.671,89.715,89.576,89.713,1334400000.0
2007-10-08 14:00:00,89.709,89.715,89.422,89.494,1011600000.0
2007-10-08 15:00:00,89.508,89.691,89.508,89.63,813600000.0
2007-10-08 16:00:00,89.63,89.8,89.553,89.687,809000000.0
2007-10-08 17:00:00,89.675,89.77,89.541,89.703,772600000.0
2007-10-08 18:00:00,89.702,89.726,89.294,89.49,794000000.0
2007-10-08 19:00:00,89.494,89.572,89.411,89.425,782800000.0
2007-10-08 20:00:00,89.409,89.44,89.28,89.329,797400000.0
2007-10-08 21:00:00,89.325,89.34,89.246,89.311,730200000.0
2007-10-08 22:00:00,89.283,89.401,89.182,89.344,749400000.0
2007-10-08 23:00:00,89.369,89.531,89.317,89.412,762800000.0
2007-10-09 00:00:00,89.425,89.468,89.335,89.445,722600000.0
2007-10-09 01:00:00,89.452,89.594,89.413,89.463,732000000.0
2007-10-09 02:00:00,89.464,89.731,89.462,89.629,798400000.0
2007-10-09 03:00:00,89.618,89.651,89.216,89.306,786200000.0
2007-10-09 04:00:00,89.3,89.319,89.117,89.145,861400000.0
2007-10-09 05:00:00,89.135,89.261,89.125,89.24,823200000.0
2007-10-09 06:00:00,89.236,89.245,88.896,89.093,875800000.0
2007-10-09 07:00:00,89.079,89.098,88.952,89.063,909200000.0
2007-10-09 08:00:00,89.098,89.46,89.035,89.441,1025600000.0
2007-10-09 09:00:00,89.414,89.428,89.247,89.344,2052400000.0
2007-10-09 10:00:00,89.343,89.371,89.023,89.036,2193800000.0
2007-10-09 11:00:00,89.035,89.231,89.026,89.115,2205400000.0
2007-10-09 12:00:00,89.114,89.304,89.082,89.285,1775600000.0
2007-10-09 13:00:00,89.286,89.353,88.972,88.972,1331400000.0
2007-10-09 14:00:00,88.983,89.117,88.879,88.976,1011600000.0
2007-10-09 15:00:00,88.964,89.033,88.81,88.886,811400000.0
2007-10-09 16:00:00,88.887,89.213,88.833,89.184,809800000.0
2007-10-09 17:00:00,89.156,89.212,88.969,89.117,775200000.0
2007-10-09 18:00:00,89.115,89.163,89.001,89.121,789800000.0
2007-10-09 19:00:00,89.125,89.133,89.006,89.02,811600000.0
2007-10-09 20:00:00,88.994,89.46,88.994,89.312,785200000.0
2007-10-09 21:00:00,89.334,89.517,89.334,89.517,767800000.0
2007-10-09 22:00:00,89.508,89.663,89.378,89.561,765800000.0
2007-10-09 23:00:00,89.573,89.697,89.49,89.616,765800000.0
2007-10-10 00:00:00,89.628,89.674,89.344,89.501,714200000.0
2007-10-10 01:00:00,89.497,89.596,89.365,89.449,718800000.0
2007-10-10 02:00:00,89.452,89.639,89.45,89.589,800200000.0
2007-10-10 03:00:00,89.577,89.595,89.327,89.419,797800000.0
2007-10-10 04:00:00,89.402,89.458,89.282,89.31,817200000.0
2007-10-10 05:00:00,89.312,89.41,89.247,89.381,823200000.0
2007-10-10 06:00:00,89.378,89.51,89.278,89.376,873000000.0
2007-10-10 07:00:00,89.408,89.495,89.28,89.399,916200000.0
2007-10-10 08:00:00,89.402,89.62,89.337,89.519,1024200000.0
2007-10-10 09:00:00,89.508,89.631,89.48,89.569,2050600000.0
2007-10-10 10:00:00,89.55,89.593,89.495,89.52,2192800000.0
2007-10-10 11:00:00,89.514,89.724,89.506,89.724,2207600000.0
2007-10-10 12:00:00,89.735,89.774,89.509,89.563,1775000000.0
2007-10-10 13:00:00,89.576,89.599,89.366,89.392,1333600000.0
2007-10-10 14:00:00,89.409,89.581,89.373,89.473,1011400000.0
2007-10-10 15:00:00,89.474,89.533,89.338,89.495,812600000.0
2007-10-10 16:00:00,89.501,89.554,89.383,89.393,809400000.0
2007-10-10 17:00:00,89.389,89.544,89.328,89.441,773800000.0
2007-10-10 18:00:00,89.453,89.528,89.348,89.454,791000000.0
2007-10-10 19:00:00,89.45,89.461,88.964,89.062,812800000.0
2007-10-10 20:00:00,89.069,89.321,88.925,89.275,788200000.0
2007-10-10 21:00:00,89.279,89.521,89.256,89.476,751200000.0
2007-10-10 22:00:00,89.451,89.504,89.286,89.434,758800000.0
2007-10-10 23:00:00,89.425,89.425,89.254,89.257,744200000.0
2007-10-11 00:00:00,89.252,89.289,89.071,89.272,747000000.0
2007-10-11 01:00:00,89.287,89.351,89.192,89.285,728200000.0
2007-10-11 02:00:00,89.272,89.439,89.191,89.307,798800000.0
2007-10-11 03:00:00,89.299,89.499,89.299,89.454,797400000.0
2007-10-11 04:00:00,89.445,89.56,89.393,89.56,848800000.0
2007-10-11 05:00:00,89.563,89.577,89.441,89.494,823000000.0
2007-10-11 06:00:00,89.492,89.696,89.372,89.667,877000000.0
2007-10-11 07:00:00,89.669,89.714,89.6,89.672,916200000.0
2007-10-11 08:00:00,89.679,89.826,89.54,89.785,1028600000.0
2007-10-11 09:00:00,89.786,90.085,89.688,90.077,2051600000.0
2007-10-11 10:00:00,90.071,90.339,90.001,90.306,2188600000.0
2007-10-11 11:00:00,90.311,90.447,90.256,90.292,2207800000.0
2007-10-11 12:00:00,90.303,90.452,90.263,90.429,1774400000.0
2007-10-11 13:00:00,90.43,90.543,90.334,90.493,1333800000.0
2007-10-11 14:00:00,90.497,90.566,90.346,90.377,1012800000.0
2007-10-11 15:00:00,90.379,90.594,90.12,90.594,814200000.0
2007-10-11 16:00:00,90.598,90.89,90.598,90.83,807000000.0
2007-10-11 17:00:00,90.819,91.041,90.774,91.017,774400000.0
2007-10-11 18:00:00,91.036,91.17,90.955,91.101,793400000.0
2007-10-11 19:00:00,91.092,91.092,90.911,90.928,813800000.0
2007-10-11 20:00:00,90.915,90.934,90.417,90.444,785400000.0
2007-10-11 21:00:00,90.48,90.489,89.731,90.096,776200000.0
2007-10-11 22:00:00,90.067,90.163,89.97,90.147,753200000.0
2007-10-11 23:00:00,90.155,90.542,90.049,90.428,764000000.0
2007-10-12 00:00:00,90.42,90.613,90.382,90.536,742200000.0
2007-10-12 01:00:00,90.524,90.685,90.304,90.667,730600000.0
2007-10-12 02:00:00,90.668,90.701,90.498,90.502,805200000.0
2007-10-12 03:00:00,90.506,90.634,90.374,90.377,800400000.0
2007-10-12 04:00:00,90.352,90.405,90.191,90.403,863000000.0
2007-10-12 05:00:00,90.393,90.407,90.195,90.24,820600000.0
2007-10-12 06:00:00,90.228,90.283,90.12,90.125,877000000.0
2007-10-12 07:00:00,90.098,90.228,89.93,90.16,909400000.0
2007-10-12 08:00:00,90.147,90.4,89.966,90.295,1035800000.0
2007-10-12 09:00:00,90.292,90.49,89.945,90.484,2048400000.0
2007-10-12 10:00:00,90.461,90.567,90.286,90.567,2190800000.0
2007-10-12 11:00:00,90.588,90.747,90.477,90.568,2207600000.0
2007-10-12 12:00:00,90.576,90.676,90.455,90.671,1774400000.0
2007-10-12 13:00:00,90.667,90.676,90.393,90.447,1333800000.0
2007-10-12 14:00:00,90.433,91.09,90.402,90.987,1010200000.0
2007-10-12 15:00:00,90.988,91.071,90.658,90.948,811400000.0
2007-10-12 16:00:00,90.948,91.052,90.708,90.838,808200000.0
2007-10-12 17:00:00,90.815,91.14,90.693,91.052,775800000.0
2007-10-12 18:00:00,91.051,91.071,90.867,91.034,792000000.0
2007-10-12 19:00:00,91.032,91.038,90.861,91.015,812800000.0
2007-10-12 20:00:00,91.021,91.113,90.962,91.107,771600000.0
2007-10-12 21:00:00,91.086,91.159,91.016,91.159,758200000.0
2007-10-12 22:00:00,91.156,91.343,91.085,91.288,728400000.0
2007-10-14 23:00:00,91.222,91.453,90.695,90.762,767000000.0
2007-10-15 00:00:00,90.794,91.003,90.675,90.763,741000000.0
2007-10-15 01:00:00,90.763,90.948,90.646,90.947,729400000.0
2007-10-15 02:00:00,90.971,91.081,90.873,90.988,718600000.0
2007-10-15 03:00:00,91.012,91.038,90.903,90.921,728400000.0
2007-10-15 04:00:00,90.928,90.951,90.777,90.842,765600000.0
2007-10-15 05:00:00,90.775,90.864,90.639,90.766,747200000.0
2007-10-15 06:00:00,90.76,90.902,90.716,90.817,761600000.0
2007-10-15 07:00:00,90.8,90.942,90.769,90.914,785800000.0
2007-10-15 08:00:00,90.931,90.979,90.756,90.788,811200000.0
2007-10-15 09:00:00,90.815,90.82,90.628,90.738,792200000.0
2007-10-15 10:00:00,90.702,90.796,90.608,90.698,774400000.0
2007-10-15 11:00:00,90.716,90.854,90.611,90.82,808200000.0
2007-10-15 12:00:00,90.817,90.91,90.739,90.846,812600000.0
2007-10-15 13:00:00,90.838,90.939,90.776,90.814,1010200000.0
2007-10-15 14:00:00,90.792,91.016,90.711,90.929,1331000000.0
2007-10-15 15:00:00,90.935,91.015,90.789,90.849,1777200000.0
2007-10-15 16:00:00,90.819,90.83,90.258,90.323,2204000000.0
2007-10-15 17:00:00,90.327,90.329,89.626,89.787,2194600000.0
2007-10-15 18:00:00,89.792,89.792,89.41,89.46,2047000000.0
2007-10-15 19:00:00,89.461,89.495,89.246,89.395,1024400000.0
2007-10-15 20:00:00,89.393,89.399,89.171,89.247,911800000.0
2007-10-15 21:00:00,89.257,89.394,88.876,89.087,877000000.0
2007-10-15 22:00:00,89.101,89.451,89.073,89.348,822200000.0
2007-10-15 23:00:00,89.368,89.608,89.351,89.604,863600000.0
2007-10-16 00:00:00,89.609,89.616,89.46,89.572,798200000.0
2007-10-16 01:00:00,89.564,89.608,89.447,89.502,799600000.0
2007-10-16 02:00:00,89.504,89.611,89.188,89.194,719000000.0
2007-10-16 03:00:00,89.185,89.416,89.012,89.378,746600000.0
2007-10-16 04:00:00,89.388,89.461,89.21,89.348,766600000.0
2007-10-16 05:00:00,89.336,89.477,89.336,89.421,765000000.0
2007-10-16 06:00:00,89.438,89.441,89.235,89.363,776800000.0
2007-10-16 07:00:00,89.369,89.536,89.274,89.489,777400000.0
2007-10-16 08:00:00,89.485,89.542,89.292,89.301,813000000.0
2007-10-16 09:00:00,89.308,89.319,86.449,87.383,790200000.0
2007-10-16 10:00:00,87.376,88.118,87.332,87.671,772800000.0
2007-10-16 11:00:00,87.664,87.714,87.064,87.122,809800000.0
2007-10-16 12:00:00,87.122,87.474,86.86,87.339,813800000.0
2007-10-16 13:00:00,87.339,87.389,86.971,87.258,1010400000.0
2007-10-16 14:00:00,87.266,87.292,87.028,87.228,1333800000.0
2007-10-16 15:00:00,87.185,87.272,86.591,86.833,1773600000.0
2007-10-16 16:00:00,86.811,86.855,86.183,86.692,2205600000.0
2007-10-16 17:00:00,86.702,87.121,86.548,86.849,2191200000.0
2007-10-16 18:00:00,86.847,86.96,86.684,86.789,2048400000.0
2007-10-16 19:00:00,86.774,86.776,86.51,86.763,1035000000.0
2007-10-16 20:00:00,86.763,87.012,86.608,86.616,907600000.0
2007-10-16 21:00:00,86.614,86.802,86.531,86.797,857400000.0
2007-10-16 22:00:00,86.801,87.223,86.636,87.192,823600000.0
2007-10-16 23:00:00,87.188,87.392,87.15,87.391,859800000.0
2007-10-17 00:00:00,87.404,87.548,87.314,87.383,793400000.0
2007-10-17 01:00:00,87.384,87.755,87.346,87.725,794400000.0
2007-10-17 02:00:00,87.723,87.815,86.69,86.948,709400000.0
2007-10-17 03:00:00,86.916,87.077,86.515,86.635,738200000.0
2007-10-17 04:00:00,86.625,87.027,86.625,87.027,768400000.0
2007-10-17 05:00:00,87.032,87.286,87.024,87.119,747800000.0
2007-10-17 06:00:00,87.108,87.128,86.495,86.591,772000000.0
2007-10-17 07:00:00,86.597,86.653,86.116,86.384,781200000.0
2007-10-17 08:00:00,86.392,86.675,86.237,86.527,813600000.0
2007-10-17 09:00:00,86.542,86.994,86.362,86.949,795200000.0
2007-10-17 10:00:00,86.903,87.327,86.767,87.318,771200000.0
2007-10-17 11:00:00,87.307,87.331,86.92,87.179,810000000.0
2007-10-17 12:00:00,87.176,87.232,86.992,87.157,812800000.0
2007-10-17 13:00:00,87.147,87.996,87.147,87.738,1012400000.0
2007-10-17 14:00:00,87.747,87.996,87.603,87.713,1333400000.0
2007-10-17 15:00:00,87.722,88.324,87.702,87.759,1774400000.0
2007-10-17 16:00:00,87.757,87.877,87.548,87.681,2205600000.0
2007-10-17 17:00:00,87.654,87.975,87.352,87.816,2192200000.0
2007-10-17 18:00:00,87.842,87.922,87.235,87.251,2044800000.0
2007-10-17 19:00:00,87.247,87.285,86.571,86.605,1035000000.0
2007-10-17 20:00:00,86.604,86.958,86.571,86.958,907800000.0
2007-10-17 21:00:00,86.969,87.526,86.969,87.504,876600000.0
2007-10-17 22:00:00,87.517,87.842,87.515,87.673,826600000.0
2007-10-17 23:00:00,87.683,87.748,87.502,87.649,859200000.0
2007-10-18 00:00:00,87.66,87.695,87.31,87.355,788800000.0
2007-10-18 01:00:00,87.365,87.436,87.083,87.203,792000000.0
2007-10-18 02:00:00,87.192,87.422,87.15,87.378,713800000.0
2007-10-18 03:00:00,87.377,87.669,87.256,87.638,736200000.0
2007-10-18 04:00:00,87.629,87.665,87.348,87.38,764400000.0
2007-10-18 05:00:00,87.367,87.55,87.365,87.48,743800000.0
2007-10-18 06:00:00,87.488,87.603,87.359,87.519,761600000.0
2007-10-18 07:00:00,87.513,87.761,87.484,87.614,789800000.0
2007-10-18 08:00:00,87.645,87.957,87.582,87.883,810600000.0
2007-10-18 09:00:00,87.888,87.923,87.447,87.463,793400000.0
2007-10-18 10:00:00,87.449,87.449,86.868,87.269,773000000.0
2007-10-18 11:00:00,87.265,87.453,87.211,87.357,806400000.0
2007-10-18 12:00:00,87.361,87.385,86.956,87.054,813400000.0
2007-10-18 13:00:00,87.042,87.042,86.29,86.373,1012600000.0
2007-10-18 14:00:00,86.399,86.601,86.176,86.408,1333000000.0
2007-10-18 15:00:00,86.407,86.85,86.396,86.65,1779000000.0
2007-10-18 16:00:00,86.671,87.022,86.474,87.0,2202800000.0
2007-10-18 17:00:00,86.985,87.006,86.652,86.988,2191600000.0
2007-10-18 18:00:00,86.969,87.074,86.87,87.03,2050200000.0
2007-10-18 19:00:00,87.031,87.356,86.933,87.335,1032000000.0
2007-10-18 20:00:00,87.33,87.526,87.194,87.194,915400000.0
2007-10-18 21:00:00,87.188,87.326,87.121,87.245,877800000.0
2007-10-18 22:00:00,87.271,87.325,87.112,87.157,822000000.0
2007-10-18 23:00:00,87.162,87.162,86.799,86.968,858200000.0
2007-10-19 00:00:00,86.97,87.084,86.936,86.971,762000000.0
2007-10-19 01:00:00,86.966,87.082,86.938,86.973,789400000.0
2007-10-19 02:00:00,86.964,87.007,86.376,86.421,716400000.0
2007-10-19 03:00:00,86.402,86.618,85.63,86.1,738000000.0
2007-10-19 04:00:00,86.104,86.356,86.081,86.163,764000000.0
2007-10-19 05:00:00,86.153,86.312,86.07,86.184,749800000.0
2007-10-19 06:00:00,86.207,86.221,85.925,86.115,762400000.0
2007-10-19 07:00:00,86.118,86.158,85.728,86.088,781800000.0
2007-10-19 08:00:00,86.129,86.236,85.724,85.978,811200000.0
2007-10-19 09:00:00,85.974,86.722,85.849,86.721,791800000.0
2007-10-19 10:00:00,86.756,86.811,86.442,86.527,773200000.0
2007-10-19 11:00:00,86.518,86.688,86.512,86.688,808600000.0
2007-10-19 12:00:00,86.709,87.263,86.686,87.184,812400000.0
2007-10-19 13:00:00,87.195,87.229,86.951,86.962,1012400000.0
2007-10-19 14:00:00,86.95,87.07,86.869,87.053,1334000000.0
2007-10-19 15:00:00,87.054,87.121,86.348,86.658,1774400000.0
2007-10-19 16:00:00,86.689,86.728,86.043,86.1,2202000000.0
2007-10-19 17:00:00,86.134,86.557,86.066,86.535,2190600000.0
2007-10-19 18:00:00,86.534,86.598,86.394,86.548,2043600000.0
2007-10-19 19:00:00,86.53,86.56,86.214,86.411,1024000000.0
2007-10-19 20:00:00,86.397,86.54,86.163,86.264,909400000.0
2007-10-19 21:00:00,86.252,86.344,85.691,85.691,877800000.0
2007-10-19 22:00:00,85.693,85.76,85.51,85.51,826400000.0
2007-10-21 23:00:00,85.048,85.11,84.725,84.86,855200000.0
2007-10-22 00:00:00,84.877,84.877,84.429,84.547,796200000.0
2007-10-22 01:00:00,84.547,84.556,83.668,83.987,794400000.0
2007-10-22 02:00:00,83.982,84.362,83.839,84.228,788600000.0
2007-10-22 03:00:00,84.197,84.283,84.095,84.195,789200000.0
2007-10-22 04:00:00,84.175,84.565,84.105,84.561,848000000.0
2007-10-22 05:00:00,84.556,84.901,84.524,84.844,820600000.0
2007-10-22 06:00:00,84.834,85.17,84.7,85.104,878000000.0
2007-10-22 07:00:00,85.1,85.1,84.822,85.012,910200000.0
2007-10-22 08:00:00,84.998,85.532,84.916,85.074,1022800000.0
2007-10-22 09:00:00,85.085,85.122,84.732,84.908,2051200000.0
2007-10-22 10:00:00,84.898,84.967,84.458,84.458,2192200000.0
2007-10-22 11:00:00,84.462,84.595,84.312,84.323,2205800000.0
2007-10-22 12:00:00,84.338,84.433,83.884,83.884,1775400000.0
2007-10-22 13:00:00,83.873,84.258,83.621,83.891,1330400000.0
2007-10-22 14:00:00,83.913,84.832,83.913,84.57,1014400000.0
2007-10-22 15:00:00,84.546,84.795,84.301,84.573,813400000.0
2007-10-22 16:00:00,84.584,84.815,84.344,84.481,808400000.0
2007-10-22 17:00:00,84.463,84.646,84.269,84.495,774400000.0
2007-10-22 18:00:00,84.488,84.884,84.268,84.867,794200000.0
2007-10-22 19:00:00,84.874,85.224,84.859,84.879,814200000.0
2007-10-22 20:00:00,84.874,85.005,84.713,84.715,777000000.0
2007-10-22 21:00:00,84.696,85.08,84.596,85.052,761400000.0
2007-10-22 22:00:00,85.046,85.58,85.003,85.463,746800000.0
2007-10-22 23:00:00,85.465,85.607,85.371,85.569,766600000.0
2007-10-23 00:00:00,85.585,85.898,85.515,85.618,736800000.0
2007-10-23 01:00:00,85.621,85.747,85.413,85.501,709000000.0
2007-10-23 02:00:00,85.501,85.556,85.336,85.489,782000000.0
2007-10-23 03:00:00,85.495,85.664,85.469,85.664,785800000.0
2007-10-23 04:00:00,85.672,85.96,85.641,85.854,849000000.0
2007-10-23 05:00:00,85.805,86.079,85.784,86.058,832000000.0
2007-10-23 06:00:00,86.054,86.085,85.685,85.855,877400000.0
2007-10-23 07:00:00,85.86,86.149,85.86,86.129,906200000.0
2007-10-23 08:00:00,86.151,86.524,86.006,86.039,1025600000.0
2007-10-23 09:00:00,86.047,86.164,85.739,85.86,2045600000.0
2007-10-23 10:00:00,85.854,86.143,85.783,86.046,2197200000.0
2007-10-23 11:00:00,86.028,86.06,85.889,86.051,2201800000.0
2007-10-23 12:00:00,86.045,86.345,85.829,86.338,1773800000.0
2007-10-23 13:00:00,86.334,86.391,86.184,86.252,1332400000.0
2007-10-23 14:00:00,86.284,86.637,86.284,86.578,1012400000.0
2007-10-23 15:00:00,86.569,86.966,86.42,86.484,813800000.0
2007-10-23 16:00:00,86.475,86.694,86.123,86.206,808600000.0
2007-10-23 17:00:00,86.216,86.29,85.836,86.258,772800000.0
2007-10-23 18:00:00,86.264,86.735,86.231,86.527,790000000.0
2007-10-23 19:00:00,86.523,86.733,86.32,86.61,815400000.0
2007-10-23 20:00:00,86.619,86.9,86.612,86.692,777600000.0
2007-10-23 21:00:00,86.684,87.14,86.639,87.063,762800000.0
2007-10-23 22:00:00,87.044,87.045,86.814,86.814,740200000.0
2007-10-23 23:00:00,86.841,86.886,86.681,86.681,761000000.0
2007-10-24 00:00:00,86.69,87.077,86.657,86.894,736000000.0
2007-10-24 01:00:00,86.874,87.011,86.652,86.811,720200000.0
2007-10-24 02:00:00,86.821,86.88,86.625,86.82,778000000.0
2007-10-24 03:00:00,86.822,87.178,86.727,86.843,786000000.0
2007-10-24 04:00:00,86.81,86.812,86.61,86.714,858200000.0
2007-10-24 05:00:00,86.709,86.709,86.287,86.366,822400000.0
2007-10-24 06:00:00,86.365,86.386,85.866,86.032,876400000.0
2007-10-24 07:00:00,86.023,86.248,85.744,85.839,910800000.0
2007-10-24 08:00:00,85.822,86.375,85.796,85.867,1024600000.0
2007-10-24 09:00:00,85.869,85.881,85.333,85.848,2048800000.0
2007-10-24 10:00:00,85.851,86.041,85.711,85.757,2196400000.0
2007-10-24 11:00:00,85.724,86.037,85.724,86.024,2203600000.0
2007-10-24 12:00:00,86.0,86.022,85.746,85.849,1774400000.0
2007-10-24 13:00:00,85.844,86.028,85.64,85.886,1330400000.0
2007-10-24 14:00:00,85.887,86.086,85.733,86.051,1013000000.0
2007-10-24 15:00:00,86.052,86.356,86.002,86.295,815200000.0
2007-10-24 16:00:00,86.162,86.162,85.5,85.659,808000000.0
2007-10-24 17:00:00,85.642,85.774,85.184,85.581,773800000.0
2007-10-24 18:00:00,85.568,85.776,85.401,85.456,792800000.0
2007-10-24 19:00:00,85.473,85.612,85.341,85.391,813000000.0
2007-10-24 20:00:00,85.391,85.868,85.236,85.868,780600000.0
2007-10-24 21:00:00,85.868,86.165,85.81,86.091,763200000.0
2007-10-24 22:00:00,86.09,86.301,85.945,86.19,746200000.0
2007-10-24 23:00:00,86.173,86.264,86.052,86.152,748000000.0
2007-10-25 00:00:00,86.157,86.378,86.122,86.333,737400000.0
2007-10-25 01:00:00,86.32,86.322,85.914,85.965,715800000.0
2007-10-25 02:00:00,85.969,86.052,85.848,85.848,779800000.0
2007-10-25 03:00:00,85.849,86.199,85.834,86.113,784000000.0
2007-10-25 04:00:00,86.117,86.302,85.869,85.92,856600000.0
2007-10-25 05:00:00,85.897,85.959,85.671,85.758,822800000.0
2007-10-25 06:00:00,85.758,85.941,85.717,85.828,875600000.0
2007-10-25 07:00:00,85.836,85.942,85.789,85.914,913400000.0
2007-10-25 08:00:00,85.916,86.272,85.899,86.089,1024200000.0
2007-10-25 09:00:00,86.088,86.223,86.055,86.197,2048800000.0
2007-10-25 10:00:00,86.196,86.433,86.175,86.311,2188600000.0
2007-10-25 11:00:00,86.336,86.463,86.243,86.339,2205400000.0
2007-10-25 12:00:00,86.356,86.584,86.35,86.536,1779000000.0
2007-10-25 13:00:00,86.547,86.933,86.529,86.658,1335800000.0
2007-10-25 14:00:00,86.648,86.888,86.166,86.82,1009800000.0
2007-10-25 15:00:00,86.829,86.957,86.538,86.589,810800000.0
2007-10-25 16:00:00,86.641,87.192,86.641,86.976,808800000.0
2007-10-25 17:00:00,86.964,87.001,86.727,86.767,770800000.0
2007-10-25 18:00:00,86.774,86.913,86.66,86.83,794800000.0
2007-10-25 19:00:00,86.814,86.847,86.362,86.411,812400000.0
2007-10-25 20:00:00,86.425,86.83,86.253,86.829,779200000.0
2007-10-25 21:00:00,86.804,86.808,86.587,86.679,782000000.0
2007-10-25 22:00:00,86.667,86.942,86.553,86.921,761600000.0
2007-10-25 23:00:00,86.916,86.962,86.784,86.923,761600000.0
2007-10-26 00:00:00,86.917,86.943,86.719,86.774,744000000.0
2007-10-26 01:00:00,86.742,86.887,86.567,86.866,709400000.0
2007-10-26 02:00:00,86.873,87.106,86.808,87.094,778600000.0
2007-10-26 03:00:00,87.081,87.243,87.007,87.214,782200000.0
2007-10-26 04:00:00,87.172,87.317,87.023,87.309,861200000.0
2007-10-26 05:00:00,87.275,87.35,87.165,87.278,820400000.0
2007-10-26 06:00:00,87.28,87.337,87.217,87.322,876800000.0
2007-10-26 07:00:00,87.323,87.466,87.25,87.466,909000000.0
2007-10-26 08:00:00,87.454,87.712,87.344,87.53,1022000000.0
2007-10-26 09:00:00,87.533,87.591,87.4,87.538,2049200000.0
2007-10-26 10:00:00,87.552,87.591,87.26,87.398,2194000000.0
2007-10-26 11:00:00,87.397,87.472,87.182,87.299,2209400000.0
2007-10-26 12:00:00,87.304,87.419,87.138,87.3,1773000000.0
2007-10-26 13:00:00,87.294,87.427,87.254,87.265,1334200000.0
2007-10-26 14:00:00,87.261,87.597,87.23,87.549,1014400000.0
2007-10-26 15:00:00,87.555,87.675,87.462,87.632,813200000.0
2007-10-26 16:00:00,87.608,87.75,87.386,87.464,809400000.0
2007-10-26 17:00:00,87.434,87.475,87.162,87.204,774400000.0
2007-10-26 18:00:00,87.181,87.351,86.976,87.339,793400000.0
2007-10-26 19:00:00,87.318,87.47,87.226,87.361,812200000.0
2007-10-26 20:00:00,87.358,87.638,87.344,87.432,781200000.0
2007-10-26 21:00:00,87.457,87.598,87.323,87.517,760200000.0
2007-10-26 22:00:00,87.512,87.547,87.398,87.398,730800000.0
2007-10-28 23:00:00,87.566,87.655,87.42,87.645,760400000.0
2007-10-29 00:00:00,87.646,87.848,87.312,87.811,743000000.0
2007-10-29 01:00:00,87.806,87.862,87.671,87.826,710800000.0
2007-10-29 02:00:00,87.836,87.882,87.703,87.786,709200000.0
2007-10-29 03:00:00,87.789,87.892,87.672,87.84,741800000.0
2007-10-29 04:00:00,87.852,87.895,87.643,87.838,758600000.0
2007-10-29 05:00:00,87.819,87.964,87.799,87.921,741400000.0
2007-10-29 06:00:00,87.927,87.964,87.817,87.909,759600000.0
2007-10-29 07:00:00,87.92,88.018,87.875,87.957,779200000.0
2007-10-29 08:00:00,87.988,88.273,87.959,88.273,810400000.0
2007-10-29 09:00:00,88.261,88.276,88.088,88.215,791600000.0
2007-10-29 10:00:00,88.215,88.297,87.964,88.044,774200000.0
2007-10-29 11:00:00,88.051,88.192,88.016,88.155,807000000.0
2007-10-29 12:00:00,88.157,88.374,88.103,88.304,814800000.0
2007-10-29 13:00:00,88.337,88.48,88.288,88.334,1012600000.0
2007-10-29 14:00:00,88.321,88.39,88.074,88.166,1333800000.0
2007-10-29 15:00:00,88.155,88.321,88.009,88.259,1770600000.0
2007-10-29 16:00:00,88.244,88.244,87.909,88.129,2208000000.0
2007-10-29 17:00:00,88.122,88.232,88.054,88.076,2194000000.0
2007-10-29 18:00:00,88.093,88.178,88.025,88.042,2049600000.0
2007-10-29 19:00:00,88.048,88.088,87.92,88.009,1034000000.0
2007-10-29 20:00:00,88.026,88.068,87.895,87.95,909000000.0
2007-10-29 21:00:00,87.948,88.121,87.915,88.047,878200000.0
2007-10-29 22:00:00,88.044,88.08,87.935,88.072,821400000.0
2007-10-29 23:00:00,88.078,88.273,88.04,88.194,851800000.0
2007-10-30 00:00:00,88.205,88.348,88.183,88.33,777600000.0
2007-10-30 01:00:00,88.322,88.355,88.206,88.347,778800000.0
2007-10-30 02:00:00,88.342,88.423,87.885,87.967,715400000.0
2007-10-30 03:00:00,87.971,88.062,87.833,87.887,744800000.0
2007-10-30 04:00:00,87.881,87.968,87.783,87.958,760000000.0
2007-10-30 05:00:00,87.952,88.025,87.8,87.845,742800000.0
2007-10-30 06:00:00,87.855,87.862,87.639,87.686,761400000.0
2007-10-30 07:00:00,87.691,87.803,87.576,87.736,781000000.0
2007-10-30 08:00:00,87.736,87.751,87.524,87.623,815600000.0
2007-10-30 09:00:00,87.642,88.016,87.525,88.0,792800000.0
2007-10-30 10:00:00,88.012,88.363,87.923,88.32,773400000.0
2007-10-30 11:00:00,88.327,88.337,88.011,88.198,807400000.0
2007-10-30 12:00:00,88.196,88.331,88.034,88.039,812800000.0
2007-10-30 13:00:00,88.022,88.027,87.807,87.882,1013200000.0
2007-10-30 14:00:00,87.852,88.085,87.82,87.881,1335600000.0
2007-10-30 15:00:00,87.886,88.066,87.875,87.904,1774600000.0
2007-10-30 16:00:00,87.893,88.177,87.856,88.159,2209000000.0
2007-10-30 17:00:00,88.169,88.173,87.796,87.844,2191200000.0
2007-10-30 18:00:00,87.847,87.923,87.607,87.923,2045200000.0
2007-10-30 19:00:00,87.924,88.101,87.877,87.88,1037800000.0
2007-10-30 20:00:00,87.884,87.92,87.657,87.896,907400000.0
2007-10-30 21:00:00,87.868,87.943,87.696,87.703,876600000.0
2007-10-30 22:00:00,87.708,87.712,87.516,87.608,820600000.0
2007-10-30 23:00:00,87.6,87.672,87.353,87.564,859600000.0
2007-10-31 00:00:00,87.577,87.787,87.539,87.69,778600000.0
2007-10-31 01:00:00,87.699,87.894,87.603,87.864,786200000.0
2007-10-31 02:00:00,87.881,87.924,87.704,87.755,718600000.0
2007-10-31 03:00:00,87.77,87.791,87.58,87.705,730800000.0
2007-10-31 04:00:00,87.688,87.884,87.688,87.83,761000000.0
2007-10-31 05:00:00,87.818,87.93,87.768,87.854,742800000.0
2007-10-31 06:00:00,87.865,87.956,87.725,87.738,753600000.0
2007-10-31 07:00:00,87.718,87.794,87.598,87.696,778800000.0
2007-10-31 08:00:00,87.694,87.854,87.609,87.786,812400000.0
2007-10-31 09:00:00,87.774,88.148,87.766,88.074,790600000.0
2007-10-31 10:00:00,88.078,88.225,87.926,88.091,773800000.0
2007-10-31 11:00:00,88.037,88.246,87.99,88.176,809400000.0
2007-10-31 12:00:00,88.161,88.263,88.079,88.258,814600000.0
2007-10-31 13:00:00,88.266,88.298,88.036,88.096,1012200000.0
2007-10-31 14:00:00,88.083,88.298,88.079,88.255,1332400000.0
2007-10-31 15:00:00,88.236,88.377,88.123,88.368,1774600000.0
2007-10-31 16:00:00,88.363,88.537,88.361,88.511,2202800000.0
2007-10-31 17:00:00,88.518,88.746,88.454,88.644,2192600000.0
2007-10-31 18:00:00,88.62,88.62,88.388,88.393,2047400000.0
2007-10-31 19:00:00,88.387,88.589,88.33,88.496,1040800000.0
2007-10-31 20:00:00,88.511,89.233,88.047,89.159,907400000.0
2007-10-31 21:00:00,89.142,89.142,88.824,88.92,876600000.0
2007-10-31 22:00:00,88.914,89.257,88.807,89.211,823000000.0
2007-10-31 23:00:00,89.188,89.188,88.87,88.989,846800000.0
2007-11-01 00:00:00,88.993,89.14,88.941,89.114,794000000.0
2007-11-01 01:00:00,89.123,89.154,89.005,89.072,768200000.0
2007-11-01 02:00:00,89.072,89.259,88.947,89.193,718000000.0
2007-11-01 03:00:00,89.209,89.245,88.871,88.886,742400000.0
2007-11-01 04:00:00,88.87,89.129,88.857,89.024,761000000.0
2007-11-01 05:00:00,89.014,89.036,88.824,88.905,740400000.0
2007-11-01 06:00:00,88.903,89.008,88.756,88.885,759200000.0
2007-11-01 07:00:00,88.897,88.979,88.845,88.947,784400000.0
2007-11-01 08:00:00,88.953,89.178,88.934,89.12,813200000.0
2007-11-01 09:00:00,89.126,89.288,88.974,89.104,792800000.0
2007-11-01 10:00:00,89.104,89.18,88.919,89.104,770200000.0
2007-11-01 11:00:00,89.123,89.136,88.934,89.077,807400000.0
2007-11-01 12:00:00,89.078,89.318,89.05,89.167,813800000.0
2007-11-01 13:00:00,89.158,89.291,89.116,89.188,1012600000.0
2007-11-01 14:00:00,89.162,89.227,88.032,88.389,1331600000.0
2007-11-01 15:00:00,88.368,88.497,87.437,87.692,1775800000.0
2007-11-01 16:00:00,87.709,87.991,87.157,87.797,2209800000.0
2007-11-01 17:00:00,87.821,87.859,87.256,87.559,2192800000.0
2007-11-01 18:00:00,87.571,88.087,87.498,87.806,2053000000.0
2007-11-01 19:00:00,87.8,87.888,87.214,87.247,1038600000.0
2007-11-01 20:00:00,87.282,87.635,87.257,87.589,912000000.0
2007-11-01 21:00:00,87.586,87.586,86.82,86.832,879400000.0
2007-11-01 22:00:00,86.859,87.019,86.683,86.876,821000000.0
2007-11-01 23:00:00,86.872,86.951,86.726,86.819,850200000.0
2007-11-02 00:00:00,86.813,87.045,86.766,86.845,776400000.0
2007-11-02 01:00:00,86.816,87.049,86.789,86.876,766800000.0
2007-11-02 02:00:00,86.889,87.262,86.889,87.192,717600000.0
2007-11-02 03:00:00,87.199,87.39,87.086,87.38,719800000.0
2007-11-02 04:00:00,87.372,87.453,87.148,87.441,757000000.0
2007-11-02 05:00:00,87.428,87.626,87.322,87.455,741200000.0
2007-11-02 06:00:00,87.474,87.503,87.144,87.164,756000000.0
2007-11-02 07:00:00,87.17,87.304,86.983,87.05,778600000.0
2007-11-02 08:00:00,87.059,87.343,86.893,87.252,812800000.0
2007-11-02 09:00:00,87.262,87.442,87.18,87.318,794600000.0
2007-11-02 10:00:00,87.323,87.617,87.266,87.601,769800000.0
2007-11-02 11:00:00,87.62,88.013,87.483,87.555,806000000.0
2007-11-02 12:00:00,87.553,87.739,87.409,87.431,814200000.0
2007-11-02 13:00:00,87.45,87.561,87.13,87.402,1013800000.0
2007-11-02 14:00:00,87.38,88.202,87.363,87.938,1330800000.0
2007-11-02 15:00:00,87.955,88.269,87.144,87.385,1779800000.0
2007-11-02 16:00:00,87.356,87.628,86.947,87.419,2206200000.0
2007-11-02 17:00:00,87.434,87.512,87.079,87.279,2192000000.0
2007-11-02 18:00:00,87.275,87.808,87.264,87.675,2052400000.0
2007-11-02 19:00:00,87.67,87.771,87.536,87.702,1041400000.0
2007-11-02 20:00:00,87.701,87.749,87.413,87.472,910400000.0
2007-11-02 21:00:00,87.454,87.855,87.435,87.801,875800000.0
2007-11-02 22:00:00,87.808,88.057,87.791,87.805,820800000.0
2007-11-05 00:00:00,87.825,87.867,87.53,87.69,780000000.0
2007-11-05 01:00:00,87.69,87.754,87.409,87.422,772600000.0
2007-11-05 02:00:00,87.433,87.489,87.142,87.484,768200000.0
2007-11-05 03:00:00,87.511,87.646,87.491,87.574,779400000.0
2007-11-05 04:00:00,87.561,87.645,87.488,87.579,848800000.0
2007-11-05 05:00:00,87.578,87.681,87.257,87.542,820800000.0
2007-11-05 06:00:00,87.525,87.598,87.428,87.509,876800000.0
2007-11-05 07:00:00,87.504,87.543,87.362,87.535,907600000.0
2007-11-05 08:00:00,87.541,87.791,87.493,87.791,1038400000.0
2007-11-05 09:00:00,87.792,87.797,87.268,87.329,2048200000.0
2007-11-05 10:00:00,87.32,87.57,87.092,87.487,2193200000.0
2007-11-05 11:00:00,87.465,87.564,87.287,87.343,2205000000.0
2007-11-05 12:00:00,87.347,87.474,87.192,87.334,1775200000.0
2007-11-05 13:00:00,87.321,87.348,87.135,87.28,1334200000.0
2007-11-05 14:00:00,87.282,87.579,87.182,87.524,1010600000.0
2007-11-05 15:00:00,87.517,87.67,87.325,87.658,813000000.0
2007-11-05 16:00:00,87.658,87.704,87.309,87.613,809800000.0
2007-11-05 17:00:00,87.607,87.924,87.603,87.8,775600000.0
2007-11-05 18:00:00,87.794,87.884,87.652,87.802,790600000.0
2007-11-05 19:00:00,87.808,87.906,87.709,87.802,812200000.0
2007-11-05 20:00:00,87.835,88.028,87.705,87.764,781000000.0
2007-11-05 21:00:00,87.771,87.891,87.703,87.838,752000000.0
2007-11-05 22:00:00,87.839,88.291,87.754,88.122,743400000.0
2007-11-05 23:00:00,88.12,88.179,87.889,88.107,758800000.0
2007-11-06 00:00:00,88.098,88.34,88.031,88.265,721400000.0
2007-11-06 01:00:00,88.257,88.29,88.036,88.095,708000000.0
2007-11-06 02:00:00,88.083,88.274,88.05,88.219,769400000.0
2007-11-06 03:00:00,88.215,88.503,88.149,88.493,773600000.0
2007-11-06 04:00:00,88.484,88.504,88.241,88.362,850200000.0
2007-11-06 05:00:00,88.363,88.527,88.303,88.5,822800000.0
2007-11-06 06:00:00,88.501,88.586,88.305,88.423,877000000.0
2007-11-06 07:00:00,88.425,88.542,88.375,88.477,909600000.0
2007-11-06 08:00:00,88.49,88.608,88.436,88.519,1034000000.0
2007-11-06 09:00:00,88.516,88.959,88.443,88.959,2054000000.0
2007-11-06 10:00:00,89.023,89.107,88.833,88.916,2192200000.0
2007-11-06 11:00:00,88.912,89.021,88.72,89.003,2208400000.0
2007-11-06 12:00:00,89.014,89.022,88.711,88.796,1774200000.0
2007-11-06 13:00:00,88.808,88.994,88.767,88.864,1333600000.0
2007-11-06 14:00:00,88.864,89.059,88.851,89.041,1011200000.0
2007-11-06 15:00:00,89.037,89.062,88.908,88.911,813400000.0
2007-11-06 16:00:00,88.923,88.983,88.748,88.97,807400000.0
2007-11-06 17:00:00,88.945,89.046,88.384,88.517,771000000.0
2007-11-06 18:00:00,88.535,88.9,88.463,88.798,792000000.0
2007-11-06 19:00:00,88.793,88.853,88.721,88.843,817600000.0
2007-11-06 20:00:00,88.847,89.06,88.79,88.959,784800000.0
2007-11-06 21:00:00,88.929,89.25,88.842,89.208,760000000.0
2007-11-06 22:00:00,89.193,89.315,89.064,89.311,742400000.0
2007-11-06 23:00:00,89.32,89.513,89.229,89.429,744400000.0
2007-11-07 00:00:00,89.433,89.72,89.269,89.656,719400000.0
2007-11-07 01:00:00,89.662,89.758,89.566,89.733,702600000.0
2007-11-07 02:00:00,89.742,89.922,89.7,89.828,770600000.0
2007-11-07 03:00:00,89.835,89.936,89.757,89.796,773400000.0
2007-11-07 04:00:00,89.803,90.017,89.713,89.783,853200000.0
2007-11-07 05:00:00,89.791,89.901,89.683,89.685,825000000.0
2007-11-07 06:00:00,89.67,89.837,89.583,89.741,877800000.0
2007-11-07 07:00:00,89.737,89.825,89.357,89.414,910400000.0
2007-11-07 08:00:00,89.402,89.707,89.332,89.613,1035800000.0
2007-11-07 09:00:00,89.583,89.604,89.123,89.373,2046600000.0
2007-11-07 10:00:00,89.39,89.43,89.287,89.407,2186200000.0
2007-11-07 11:00:00,89.402,89.482,88.818,88.923,2203000000.0
2007-11-07 12:00:00,88.915,88.915,88.627,88.732,1774200000.0
2007-11-07 13:00:00,88.723,88.935,88.598,88.843,1334400000.0
2007-11-07 14:00:00,88.832,88.832,88.455,88.645,1010000000.0
2007-11-07 15:00:00,88.639,88.963,88.412,88.935,814200000.0
2007-11-07 16:00:00,88.915,89.181,88.795,89.181,808000000.0
2007-11-07 17:00:00,89.163,89.393,88.728,88.855,771400000.0
2007-11-07 18:00:00,88.845,88.881,88.585,88.744,792600000.0
2007-11-07 19:00:00,88.739,88.747,88.471,88.55,807000000.0
2007-11-07 20:00:00,88.532,88.532,87.828,87.999,783800000.0
2007-11-07 21:00:00,87.977,88.511,87.844,88.141,768400000.0
2007-11-07 22:00:00,88.15,88.296,87.774,87.8,732600000.0
2007-11-07 23:00:00,87.821,87.832,87.213,87.217,759800000.0
2007-11-08 00:00:00,87.215,87.259,86.027,86.483,767000000.0
2007-11-08 01:00:00,86.454,86.979,86.427,86.559,712800000.0
2007-11-08 02:00:00,86.582,87.385,86.529,87.034,768400000.0
2007-11-08 03:00:00,87.027,87.372,86.923,87.245,770800000.0
2007-11-08 04:00:00,87.256,87.331,87.043,87.28,854000000.0
2007-11-08 05:00:00,87.272,87.321,86.86,86.86,824800000.0
2007-11-08 06:00:00,86.867,86.977,86.642,86.689,877200000.0
2007-11-08 07:00:00,86.699,86.879,86.538,86.661,909600000.0
2007-11-08 08:00:00,86.671,86.97,86.482,86.563,1042600000.0
2007-11-08 09:00:00,86.53,86.714,86.352,86.426,2051400000.0
2007-11-08 10:00:00,86.416,87.128,86.372,87.079,2193000000.0
2007-11-08 11:00:00,87.062,87.349,87.055,87.07,2203200000.0
2007-11-08 12:00:00,87.078,87.472,87.003,87.294,1776000000.0
2007-11-08 13:00:00,87.305,87.935,87.295,87.876,1332600000.0
2007-11-08 14:00:00,87.861,87.986,87.606,87.608,1010800000.0
2007-11-08 15:00:00,87.593,87.663,87.349,87.436,812600000.0
2007-11-08 16:00:00,87.46,87.556,87.082,87.378,806800000.0
2007-11-08 17:00:00,87.391,87.71,87.016,87.472,770600000.0
2007-11-08 18:00:00,87.497,87.548,87.249,87.406,789600000.0
2007-11-08 19:00:00,87.423,87.457,86.899,87.112,812800000.0
2007-11-08 20:00:00,87.113,87.123,86.679,86.969,785200000.0
2007-11-08 21:00:00,86.97,87.003,86.584,86.831,778200000.0
2007-11-08 22:00:00,86.852,87.959,86.767,87.598,727600000.0
2007-11-08 23:00:00,87.603,87.621,87.319,87.351,760200000.0
2007-11-09 00:00:00,87.264,87.539,87.238,87.489,743400000.0
2007-11-09 01:00:00,87.468,87.511,87.306,87.499,711200000.0
2007-11-09 02:00:00,87.497,87.951,87.417,87.887,767600000.0
2007-11-09 03:00:00,87.893,88.048,87.364,87.38,784000000.0
2007-11-09 04:00:00,87.379,87.508,87.205,87.359,859400000.0
2007-11-09 05:00:00,87.342,87.63,87.266,87.537,820000000.0
2007-11-09 06:00:00,87.54,87.766,87.493,87.751,874600000.0
2007-11-09 07:00:00,87.733,87.812,87.515,87.568,910200000.0
2007-11-09 08:00:00,87.563,87.574,87.208,87.363,1037600000.0
2007-11-09 09:00:00,87.371,87.591,87.367,87.591,2045800000.0
2007-11-09 10:00:00,87.592,87.592,87.224,87.363,2193000000.0
2007-11-09 11:00:00,87.351,87.402,86.546,86.574,2206400000.0
2007-11-09 12:00:00,86.597,86.597,85.406,85.726,1774800000.0
2007-11-09 13:00:00,85.708,86.103,85.346,85.363,1335200000.0
2007-11-09 14:00:00,85.37,85.861,85.353,85.492,1006400000.0
2007-11-09 15:00:00,85.494,85.729,85.306,85.572,816200000.0
2007-11-09 16:00:00,85.586,85.778,84.861,85.29,804400000.0
2007-11-09 17:00:00,85.198,85.689,84.919,84.919,772800000.0
2007-11-09 18:00:00,84.928,85.19,84.593,85.028,793000000.0
2007-11-09 19:00:00,85.019,85.28,84.767,85.057,814600000.0
2007-11-09 20:00:00,85.034,85.143,84.871,85.0,780800000.0
2007-11-09 21:00:00,84.983,85.43,84.964,85.089,759400000.0
2007-11-09 22:00:00,85.083,85.156,84.472,84.472,750600000.0
2007-11-09 23:00:00,84.427,84.582,84.36,84.503,759200000.0
2007-11-12 00:00:00,83.786,84.435,83.286,83.726,748600000.0
2007-11-12 01:00:00,83.779,84.217,83.712,84.064,700600000.0
2007-11-12 02:00:00,84.087,84.387,83.743,83.857,787800000.0
2007-11-12 03:00:00,83.862,83.997,83.629,83.678,788000000.0
2007-11-12 04:00:00,83.65,83.8,83.549,83.763,855000000.0
2007-11-12 05:00:00,83.741,83.77,82.703,83.069,821000000.0
2007-11-12 06:00:00,83.008,83.012,82.58,82.737,876800000.0
2007-11-12 07:00:00,82.72,83.613,82.711,83.611,909600000.0
2007-11-12 08:00:00,83.549,83.549,83.125,83.339,1039000000.0
2007-11-12 09:00:00,83.332,84.137,83.097,83.677,2048800000.0
2007-11-12 10:00:00,83.684,83.891,83.444,83.454,2191000000.0
2007-11-12 11:00:00,83.417,83.826,83.417,83.464,2210600000.0
2007-11-12 12:00:00,83.472,83.651,82.782,82.812,1777200000.0
2007-11-12 13:00:00,82.812,82.817,81.838,81.849,1333200000.0
2007-11-12 14:00:00,81.854,82.078,81.286,81.728,1013000000.0
2007-11-12 15:00:00,81.709,81.807,81.371,81.425,813000000.0
2007-11-12 16:00:00,81.424,82.101,81.274,81.797,806200000.0
2007-11-12 17:00:00,81.776,81.946,81.51,81.698,770800000.0
2007-11-12 18:00:00,81.712,82.264,81.598,82.058,792600000.0
2007-11-12 19:00:00,82.041,82.669,82.035,82.356,815800000.0
2007-11-12 20:00:00,82.362,82.662,82.216,82.277,788400000.0
2007-11-12 21:00:00,82.257,82.562,82.021,82.433,753400000.0
2007-11-12 22:00:00,82.416,82.441,81.611,81.618,729200000.0
2007-11-12 23:00:00,81.603,81.781,81.311,81.311,760000000.0
2007-11-13 00:00:00,81.31,81.817,81.216,81.734,725800000.0
2007-11-13 01:00:00,81.693,81.89,81.539,81.869,719000000.0
2007-11-13 02:00:00,81.867,82.509,81.777,82.42,770600000.0
2007-11-13 03:00:00,82.396,83.38,82.276,83.12,782400000.0
2007-11-13 04:00:00,83.112,83.236,82.774,82.854,858400000.0
2007-11-13 05:00:00,82.87,83.065,82.528,82.635,823200000.0
2007-11-13 06:00:00,82.647,83.054,82.434,83.052,877800000.0
2007-11-13 07:00:00,83.036,83.061,82.763,82.783,905800000.0
2007-11-13 08:00:00,82.786,83.244,82.777,83.207,1042800000.0
2007-11-13 09:00:00,83.205,83.445,82.851,83.083,2048400000.0
2007-11-13 10:00:00,83.079,83.335,82.846,83.074,2192000000.0
2007-11-13 11:00:00,83.103,83.283,82.73,82.8,2199000000.0
2007-11-13 12:00:00,82.798,83.225,82.676,83.114,1775600000.0
2007-11-13 13:00:00,83.116,83.77,83.108,83.655,1333400000.0
2007-11-13 14:00:00,83.658,83.881,83.529,83.74,1009400000.0
2007-11-13 15:00:00,83.714,83.816,83.337,83.584,811400000.0
2007-11-13 16:00:00,83.583,83.629,83.247,83.344,808400000.0
2007-11-13 17:00:00,83.322,83.57,83.119,83.127,771200000.0
2007-11-13 18:00:00,83.124,83.483,83.049,83.146,793400000.0
2007-11-13 19:00:00,83.143,83.196,82.989,83.004,814600000.0
2007-11-13 20:00:00,83.021,83.298,82.986,83.243,779200000.0
2007-11-13 21:00:00,83.247,83.816,83.183,83.57,760200000.0
2007-11-13 22:00:00,83.601,84.191,83.566,84.171,726600000.0
2007-11-13 23:00:00,84.207,84.389,84.109,84.221,754200000.0
2007-11-14 00:00:00,84.191,84.707,84.045,84.565,723000000.0
2007-11-14 01:00:00,84.528,84.857,84.377,84.661,694400000.0
2007-11-14 02:00:00,84.655,85.043,84.591,84.933,772800000.0
2007-11-14 03:00:00,84.93,84.931,84.067,84.833,786600000.0
2007-11-14 04:00:00,84.828,84.997,84.698,84.993,850000000.0
2007-11-14 05:00:00,84.967,85.18,84.909,85.036,824000000.0
2007-11-14 06:00:00,85.029,85.052,84.868,84.939,877600000.0
2007-11-14 07:00:00,84.939,85.06,84.815,85.027,909400000.0
2007-11-14 08:00:00,85.019,85.337,84.992,85.118,1042200000.0
2007-11-14 09:00:00,85.127,85.276,84.931,85.111,2050200000.0
2007-11-14 10:00:00,85.09,85.164,84.751,84.972,2189800000.0
2007-11-14 11:00:00,84.995,85.255,84.995,85.207,2207600000.0
2007-11-14 12:00:00,85.249,85.518,85.164,85.282,1775800000.0
2007-11-14 13:00:00,85.266,85.336,84.45,84.701,1336000000.0
2007-11-14 14:00:00,84.756,84.866,84.576,84.769,1009400000.0
2007-11-14 15:00:00,84.787,85.577,84.787,85.284,815000000.0
2007-11-14 16:00:00,85.291,85.589,84.987,85.039,810800000.0
2007-11-14 17:00:00,85.027,85.302,84.916,85.162,774000000.0
2007-11-14 18:00:00,85.15,85.259,84.889,85.121,793600000.0
2007-11-14 19:00:00,85.109,85.414,84.97,85.223,814000000.0
2007-11-14 20:00:00,85.197,85.367,85.015,85.026,780400000.0
2007-11-14 21:00:00,85.019,85.509,84.981,85.436,761600000.0
2007-11-14 22:00:00,85.427,85.663,84.785,84.947,731400000.0
2007-11-14 23:00:00,84.934,85.258,84.798,84.862,754600000.0
2007-11-15 00:00:00,84.827,84.883,84.45,84.623,734600000.0
2007-11-15 01:00:00,84.602,84.753,84.415,84.618,713600000.0
2007-11-15 02:00:00,84.64,84.821,84.609,84.751,780000000.0
2007-11-15 03:00:00,84.77,85.213,84.713,85.094,775000000.0
2007-11-15 04:00:00,85.079,85.155,84.868,85.119,855800000.0
2007-11-15 05:00:00,85.122,85.219,84.928,85.077,821000000.0
2007-11-15 06:00:00,85.089,85.175,84.859,85.149,876600000.0
2007-11-15 07:00:00,85.146,85.15,84.945,84.988,907800000.0
2007-11-15 08:00:00,84.998,85.217,84.937,85.006,1033800000.0
2007-11-15 09:00:00,84.995,85.222,84.952,85.103,2053600000.0
2007-11-15 10:00:00,85.1,85.219,84.597,84.679,2191000000.0
2007-11-15 11:00:00,84.657,84.746,83.91,84.102,2205400000.0
2007-11-15 12:00:00,84.105,84.112,83.316,83.497,1772200000.0
2007-11-15 13:00:00,83.494,84.109,83.478,83.898,1332800000.0
2007-11-15 14:00:00,83.913,84.018,83.737,83.784,1011400000.0
2007-11-15 15:00:00,83.763,84.022,83.379,83.621,814600000.0
2007-11-15 16:00:00,83.615,84.009,83.465,83.927,809000000.0
2007-11-15 17:00:00,83.926,84.325,83.707,84.008,775800000.0
2007-11-15 18:00:00,84.023,84.455,83.843,83.943,792200000.0
2007-11-15 19:00:00,83.965,84.071,83.768,83.901,808800000.0
2007-11-15 20:00:00,83.898,84.037,83.723,83.735,779200000.0
2007-11-15 21:00:00,83.735,83.789,83.3,83.3,761600000.0
2007-11-15 22:00:00,83.27,83.548,83.099,83.291,748000000.0
2007-11-15 23:00:00,83.311,83.313,83.017,83.04,768000000.0
2007-11-16 00:00:00,83.031,83.268,82.991,83.228,725600000.0
2007-11-16 01:00:00,83.236,83.558,83.183,83.493,711000000.0
2007-11-16 02:00:00,83.518,83.521,83.118,83.358,768800000.0
2007-11-16 03:00:00,83.355,83.702,83.273,83.435,771400000.0
2007-11-16 04:00:00,83.43,83.438,82.971,83.009,850600000.0
2007-11-16 05:00:00,82.972,83.107,82.671,82.921,821800000.0
2007-11-16 06:00:00,82.921,83.162,82.852,83.107,877800000.0
2007-11-16 07:00:00,83.11,83.226,82.932,83.177,909200000.0
2007-11-16 08:00:00,83.186,83.384,83.09,83.145,1040400000.0
2007-11-16 09:00:00,83.129,83.521,82.83,83.494,2046600000.0
2007-11-16 10:00:00,83.51,83.577,83.132,83.49,2189600000.0
2007-11-16 11:00:00,83.506,83.705,83.431,83.561,2204600000.0
2007-11-16 12:00:00,83.555,83.555,83.205,83.399,1774600000.0
2007-11-16 13:00:00,83.391,83.578,83.304,83.578,1334200000.0
2007-11-16 14:00:00,83.597,84.125,83.597,83.87,1011000000.0
2007-11-16 15:00:00,83.865,84.247,83.855,84.163,814000000.0
2007-11-16 16:00:00,84.141,84.141,83.474,83.474,808200000.0
2007-11-16 17:00:00,83.43,83.649,83.227,83.435,773400000.0
2007-11-16 18:00:00,83.441,83.967,83.434,83.843,794800000.0
2007-11-16 19:00:00,83.849,84.296,83.575,83.713,815600000.0
2007-11-16 20:00:00,83.708,83.778,83.506,83.721,779600000.0
2007-11-16 21:00:00,83.72,83.734,83.443,83.585,761800000.0
2007-11-16 22:00:00,83.586,83.842,83.48,83.786,737600000.0
2007-11-16 23:00:00,83.799,84.122,83.751,84.07,756200000.0
2007-11-19 00:00:00,84.109,84.13,83.892,84.016,744600000.0
2007-11-19 01:00:00,84.032,84.34,83.831,84.098,717400000.0
2007-11-19 02:00:00,84.094,84.508,84.094,84.313,696000000.0
2007-11-19 03:00:00,84.301,84.405,84.188,84.315,705600000.0
2007-11-19 04:00:00,84.313,84.334,83.983,84.077,750400000.0
2007-11-19 05:00:00,84.06,84.177,83.845,84.15,728600000.0
2007-11-19 06:00:00,84.158,84.158,83.947,83.957,755000000.0
2007-11-19 07:00:00,83.949,84.077,83.761,83.937,777000000.0
2007-11-19 08:00:00,83.936,83.969,83.749,83.804,808400000.0
2007-11-19 09:00:00,83.816,84.143,83.628,84.013,792400000.0
2007-11-19 10:00:00,84.006,84.034,83.738,83.85,774200000.0
2007-11-19 11:00:00,83.845,84.051,83.688,83.783,805200000.0
2007-11-19 12:00:00,83.77,83.907,83.393,83.83,814000000.0
2007-11-19 13:00:00,83.819,83.845,83.433,83.541,1012000000.0
2007-11-19 14:00:00,83.556,83.769,83.556,83.641,1331000000.0
2007-11-19 15:00:00,83.641,83.832,83.545,83.809,1776200000.0
2007-11-19 16:00:00,83.801,83.801,83.507,83.634,2209000000.0
2007-11-19 17:00:00,83.604,83.604,83.099,83.176,2191000000.0
2007-11-19 18:00:00,83.165,83.297,82.983,83.031,2047400000.0
2007-11-19 19:00:00,82.987,83.247,82.936,83.106,1035200000.0
2007-11-19 20:00:00,83.15,83.214,82.585,82.605,910000000.0
2007-11-19 21:00:00,82.684,83.147,82.667,82.951,878000000.0
2007-11-19 22:00:00,82.948,83.027,82.707,82.789,822400000.0
2007-11-19 23:00:00,82.789,82.789,82.536,82.685,850600000.0
2007-11-20 00:00:00,82.686,82.697,82.205,82.634,769600000.0
2007-11-20 01:00:00,82.629,82.793,82.439,82.523,764400000.0
2007-11-20 02:00:00,82.52,82.806,82.427,82.791,714400000.0
2007-11-20 03:00:00,82.788,82.895,82.429,82.564,739600000.0
2007-11-20 04:00:00,82.564,82.58,82.178,82.353,745000000.0
2007-11-20 05:00:00,82.337,82.629,82.258,82.529,737200000.0
2007-11-20 06:00:00,82.505,83.327,82.409,83.327,756200000.0
2007-11-20 07:00:00,83.326,83.573,83.068,83.53,773600000.0
2007-11-20 08:00:00,83.512,83.872,83.433,83.433,805000000.0
2007-11-20 09:00:00,83.423,84.048,83.403,83.804,784600000.0
2007-11-20 10:00:00,83.798,84.29,83.646,83.724,773000000.0
2007-11-20 11:00:00,83.758,83.97,83.544,83.969,810200000.0
2007-11-20 12:00:00,83.987,84.01,83.663,83.879,811800000.0
2007-11-20 13:00:00,83.896,84.13,83.822,84.007,1009400000.0
2007-11-20 14:00:00,83.993,84.079,83.745,83.772,1335400000.0
2007-11-20 15:00:00,83.77,83.775,83.437,83.747,1777000000.0
2007-11-20 16:00:00,83.775,83.995,83.581,83.913,2207400000.0
2007-11-20 17:00:00,83.918,84.115,83.717,84.008,2190800000.0
2007-11-20 18:00:00,84.03,84.067,83.771,83.854,2045600000.0
2007-11-20 19:00:00,83.839,83.877,83.643,83.782,1035800000.0
2007-11-20 20:00:00,83.784,83.784,83.347,83.513,909400000.0
2007-11-20 21:00:00,83.488,83.673,83.065,83.359,877000000.0
2007-11-20 22:00:00,83.35,83.914,83.189,83.648,821800000.0
2007-11-20 23:00:00,83.658,84.251,83.648,84.129,849200000.0
2007-11-21 00:00:00,84.114,84.203,83.89,84.106,777200000.0
2007-11-21 01:00:00,84.112,84.121,83.568,83.685,767200000.0
2007-11-21 02:00:00,83.685,83.8,83.522,83.659,693400000.0
2007-11-21 03:00:00,83.641,83.67,83.342,83.541,724400000.0
2007-11-21 04:00:00,83.534,83.627,83.261,83.515,739400000.0
2007-11-21 05:00:00,83.48,83.542,83.373,83.418,735600000.0
2007-11-21 06:00:00,83.43,83.443,82.921,83.024,782400000.0
2007-11-21 07:00:00,83.008,83.066,82.661,82.81,774000000.0
2007-11-21 08:00:00,82.781,82.86,82.583,82.86,808600000.0
2007-11-21 09:00:00,82.857,83.205,82.647,82.8,786200000.0
2007-11-21 10:00:00,82.823,82.914,82.233,82.511,773200000.0
2007-11-21 11:00:00,82.479,82.534,81.613,81.877,806000000.0
2007-11-21 12:00:00,81.881,81.887,80.756,81.442,815200000.0
2007-11-21 13:00:00,81.452,81.665,81.334,81.479,1012600000.0
2007-11-21 14:00:00,81.482,82.073,81.481,82.061,1335200000.0
2007-11-21 15:00:00,82.052,82.254,81.844,82.103,1783400000.0
2007-11-21 16:00:00,82.081,82.199,81.661,81.832,2206400000.0
2007-11-21 17:00:00,81.809,81.87,81.442,81.501,2191200000.0
2007-11-21 18:00:00,81.494,81.577,81.317,81.431,2044800000.0
2007-11-21 19:00:00,81.411,81.507,81.129,81.507,1041600000.0
2007-11-21 20:00:00,81.505,81.606,81.293,81.358,909200000.0
2007-11-21 21:00:00,81.366,81.822,81.328,81.637,874200000.0
2007-11-21 22:00:00,81.65,81.872,81.2,81.2,828400000.0
2007-11-21 23:00:00,81.201,81.571,81.039,81.441,854600000.0
2007-11-22 00:00:00,81.466,81.68,81.459,81.596,759200000.0
2007-11-22 01:00:00,81.577,81.647,81.315,81.402,771000000.0
2007-11-22 02:00:00,81.303,81.67,81.113,81.419,713200000.0
2007-11-22 03:00:00,81.459,81.625,81.316,81.623,721800000.0
2007-11-22 04:00:00,81.628,81.895,81.624,81.854,744400000.0
2007-11-22 05:00:00,81.84,82.304,81.84,82.248,734600000.0
2007-11-22 06:00:00,82.292,82.618,82.2,82.243,773000000.0
2007-11-22 07:00:00,82.237,82.44,82.19,82.264,774200000.0
2007-11-22 08:00:00,82.258,82.3,81.627,81.696,815400000.0
2007-11-22 09:00:00,81.685,82.157,81.677,82.157,786800000.0
2007-11-22 10:00:00,82.154,82.249,81.732,81.808,771400000.0
2007-11-22 11:00:00,81.813,82.039,81.721,81.936,810200000.0
2007-11-22 12:00:00,81.956,82.031,81.81,81.821,810200000.0
2007-11-22 13:00:00,81.828,82.138,81.789,81.98,1011000000.0
2007-11-22 14:00:00,81.966,82.027,81.857,81.877,1334400000.0
2007-11-22 15:00:00,81.88,81.953,81.708,81.774,1776400000.0
2007-11-22 16:00:00,81.782,81.986,81.769,81.84,2209400000.0
2007-11-22 17:00:00,81.832,81.883,81.573,81.573,2191200000.0
2007-11-22 18:00:00,81.565,81.567,81.365,81.395,2048600000.0
2007-11-22 19:00:00,81.384,81.575,81.379,81.478,1038400000.0
2007-11-22 20:00:00,81.476,81.57,81.364,81.51,894000000.0
2007-11-22 21:00:00,81.51,81.6,81.474,81.496,874000000.0
2007-11-22 22:00:00,81.518,81.65,81.4,81.4,825800000.0
2007-11-22 23:00:00,81.623,81.722,81.307,81.39,859800000.0
2007-11-23 00:00:00,81.399,81.664,81.392,81.653,758400000.0
2007-11-23 01:00:00,81.662,81.694,81.54,81.619,787400000.0
2007-11-23 02:00:00,81.624,81.803,81.492,81.764,681200000.0
2007-11-23 03:00:00,81.756,81.805,81.586,81.624,719600000.0
2007-11-23 04:00:00,81.609,81.653,81.439,81.513,737600000.0
2007-11-23 05:00:00,81.521,81.597,81.164,81.261,729400000.0
2007-11-23 06:00:00,81.265,81.306,80.999,81.094,778200000.0
2007-11-23 07:00:00,81.095,81.324,80.922,81.262,778400000.0
2007-11-23 08:00:00,81.297,81.297,80.9,81.183,813000000.0
2007-11-23 09:00:00,81.176,81.2,80.827,80.885,786800000.0
2007-11-23 10:00:00,80.872,81.362,80.79,81.354,773400000.0
2007-11-23 11:00:00,81.33,81.831,81.33,81.654,809800000.0
2007-11-23 12:00:00,81.641,81.767,80.994,80.994,812400000.0
2007-11-23 13:00:00,80.978,81.288,80.953,81.071,1009400000.0
2007-11-23 14:00:00,81.048,81.243,80.987,81.143,1335400000.0
2007-11-23 15:00:00,81.144,81.188,80.965,81.149,1776400000.0
2007-11-23 16:00:00,81.13,81.218,81.059,81.18,2205000000.0
2007-11-23 17:00:00,81.166,81.224,80.997,81.147,2194000000.0
2007-11-23 18:00:00,81.153,81.749,81.153,81.702,2048200000.0
2007-11-23 19:00:00,81.706,82.17,81.69,82.041,1040400000.0
2007-11-23 20:00:00,82.065,82.065,81.807,81.946,911400000.0
2007-11-23 21:00:00,81.939,81.966,81.859,81.911,878000000.0
2007-11-23 22:00:00,81.927,82.118,81.875,82.083,819800000.0
2007-11-23 23:00:00,82.083,82.215,81.959,82.09,850200000.0
2007-11-26 00:00:00,82.475,82.475,82.088,82.283,764800000.0
2007-11-26 01:00:00,82.282,82.81,82.261,82.679,761000000.0
2007-11-26 02:00:00,82.677,82.687,82.472,82.621,759800000.0
2007-11-26 03:00:00,82.629,82.667,82.507,82.639,736400000.0
2007-11-26 04:00:00,82.626,82.781,82.49,82.619,858800000.0
2007-11-26 05:00:00,82.557,82.572,82.242,82.491,818800000.0
2007-11-26 06:00:00,82.497,82.581,82.331,82.559,878800000.0
2007-11-26 07:00:00,82.549,82.727,82.418,82.465,908000000.0
2007-11-26 08:00:00,82.469,82.469,82.141,82.275,1037400000.0
2007-11-26 09:00:00,82.261,82.451,82.118,82.451,2049000000.0
2007-11-26 10:00:00,82.457,82.833,82.345,82.765,2191400000.0
2007-11-26 11:00:00,82.781,82.809,82.442,82.497,2207200000.0
2007-11-26 12:00:00,82.506,82.564,82.382,82.534,1773000000.0
2007-11-26 13:00:00,82.537,82.592,82.439,82.493,1335000000.0
2007-11-26 14:00:00,82.496,82.496,82.085,82.129,1011600000.0
2007-11-26 15:00:00,82.128,82.136,81.788,81.899,812400000.0
2007-11-26 16:00:00,81.893,82.082,81.751,82.036,810600000.0
2007-11-26 17:00:00,82.025,82.235,81.639,81.755,773000000.0
2007-11-26 18:00:00,81.779,81.788,81.49,81.662,785000000.0
2007-11-26 19:00:00,81.676,81.912,81.648,81.802,808800000.0
2007-11-26 20:00:00,81.812,81.863,81.408,81.424,768200000.0
2007-11-26 21:00:00,81.431,81.542,81.191,81.228,747600000.0
2007-11-26 22:00:00,81.211,81.218,80.414,80.43,729800000.0
2007-11-26 23:00:00,80.465,80.699,80.286,80.582,730600000.0
2007-11-27 00:00:00,80.554,80.697,80.347,80.636,689000000.0
2007-11-27 01:00:00,80.622,80.804,80.552,80.763,677000000.0
2007-11-27 02:00:00,80.758,80.96,80.662,80.695,760800000.0
2007-11-27 03:00:00,80.702,80.904,80.692,80.763,764600000.0
2007-11-27 04:00:00,80.752,81.285,80.645,81.285,855800000.0
2007-11-27 05:00:00,81.302,82.707,81.302,82.494,825000000.0
2007-11-27 06:00:00,82.486,82.499,81.926,82.103,875200000.0
2007-11-27 07:00:00,82.1,82.334,82.071,82.253,913000000.0
2007-11-27 08:00:00,82.252,82.4,82.046,82.07,1036600000.0
2007-11-27 09:00:00,82.065,82.128,81.828,82.056,2050200000.0
2007-11-27 10:00:00,82.064,82.085,81.797,81.894,2190200000.0
2007-11-27 11:00:00,81.899,82.11,81.684,81.757,2202400000.0
2007-11-27 12:00:00,81.775,81.93,81.665,81.89,1772000000.0
2007-11-27 13:00:00,81.908,81.908,81.706,81.775,1333600000.0
2007-11-27 14:00:00,81.768,81.797,81.119,81.121,1011200000.0
2007-11-27 15:00:00,81.106,81.753,81.025,81.666,811600000.0
2007-11-27 16:00:00,81.632,81.979,81.433,81.831,807800000.0
2007-11-27 17:00:00,81.775,82.471,81.458,82.442,774000000.0
2007-11-27 18:00:00,82.441,82.489,82.157,82.299,798200000.0
2007-11-27 19:00:00,82.276,82.596,82.11,82.422,813200000.0
2007-11-27 20:00:00,82.417,82.624,82.393,82.403,775400000.0
2007-11-27 21:00:00,82.422,82.425,82.07,82.236,776800000.0
2007-11-27 22:00:00,82.245,82.613,82.149,82.551,733800000.0
2007-11-27 23:00:00,82.555,82.775,82.454,82.632,752200000.0
2007-11-28 00:00:00,82.619,82.691,82.453,82.623,702200000.0
2007-11-28 01:00:00,82.61,82.973,82.405,82.613,684000000.0
2007-11-28 02:00:00,82.64,82.776,82.4,82.41,769800000.0
2007-11-28 03:00:00,82.422,82.682,82.277,82.538,760600000.0
2007-11-28 04:00:00,82.502,82.502,82.191,82.219,858800000.0
2007-11-28 05:00:00,82.206,82.324,82.08,82.148,819400000.0
2007-11-28 06:00:00,82.148,82.348,82.134,82.297,874200000.0
2007-11-28 07:00:00,82.295,82.555,82.252,82.461,902400000.0
2007-11-28 08:00:00,82.47,82.604,82.35,82.361,1040800000.0
2007-11-28 09:00:00,82.371,82.562,82.247,82.453,2042000000.0
2007-11-28 10:00:00,82.455,83.124,82.295,82.81,2189400000.0
2007-11-28 11:00:00,82.825,82.963,82.739,82.799,2201800000.0
2007-11-28 12:00:00,82.827,83.418,82.826,83.414,1772400000.0
2007-11-28 13:00:00,83.423,83.824,83.37,83.615,1334400000.0
2007-11-28 14:00:00,83.615,84.364,83.523,84.118,1010000000.0
2007-11-28 15:00:00,84.105,84.531,84.05,84.32,813000000.0
2007-11-28 16:00:00,84.343,84.563,84.29,84.517,807200000.0
2007-11-28 17:00:00,84.494,84.861,84.404,84.799,774200000.0
2007-11-28 18:00:00,84.793,85.043,84.667,84.985,785200000.0
2007-11-28 19:00:00,85.018,85.044,84.861,84.925,812800000.0
2007-11-28 20:00:00,84.903,85.402,84.816,85.388,774400000.0
2007-11-28 21:00:00,85.381,85.54,85.086,85.284,768200000.0
2007-11-28 22:00:00,85.29,85.389,85.048,85.214,718400000.0
2007-11-28 23:00:00,85.208,85.423,85.126,85.211,744200000.0
2007-11-29 00:00:00,85.196,85.196,84.791,84.876,706000000.0
2007-11-29 01:00:00,84.872,84.989,84.609,84.69,687200000.0
2007-11-29 02:00:00,84.699,84.818,84.618,84.818,764800000.0
2007-11-29 03:00:00,84.834,85.087,84.834,85.07,751000000.0
2007-11-29 04:00:00,85.076,85.097,84.704,84.8,856600000.0
2007-11-29 05:00:00,84.788,84.811,84.628,84.686,820800000.0
2007-11-29 06:00:00,84.685,84.745,84.448,84.637,874600000.0
2007-11-29 07:00:00,84.655,85.03,84.655,84.925,903000000.0
2007-11-29 08:00:00,84.916,85.196,84.808,85.155,1033400000.0
2007-11-29 09:00:00,85.145,85.247,84.564,84.631,2047400000.0
2007-11-29 10:00:00,84.634,85.218,84.634,85.128,2191000000.0
2007-11-29 11:00:00,85.124,85.165,84.831,85.006,2207000000.0
2007-11-29 12:00:00,84.996,85.131,84.784,84.956,1774800000.0
2007-11-29 13:00:00,84.958,84.967,84.594,84.616,1334600000.0
2007-11-29 14:00:00,84.62,84.947,84.527,84.858,1013200000.0
2007-11-29 15:00:00,84.838,84.861,84.401,84.537,813400000.0
2007-11-29 16:00:00,84.542,84.556,84.268,84.54,805600000.0
2007-11-29 17:00:00,84.5,84.52,84.124,84.307,775600000.0
2007-11-29 18:00:00,84.306,85.09,84.22,84.854,786400000.0
2007-11-29 19:00:00,84.843,84.939,84.304,84.369,816600000.0
2007-11-29 20:00:00,84.388,84.492,84.212,84.401,763600000.0
2007-11-29 21:00:00,84.399,84.685,84.381,84.646,746200000.0
2007-11-29 22:00:00,84.645,84.702,84.5,84.636,720600000.0
2007-11-29 23:00:00,84.626,84.831,84.614,84.682,739600000.0
2007-11-30 00:00:00,84.676,84.76,84.526,84.648,697200000.0
2007-11-30 01:00:00,84.643,84.75,84.465,84.594,691800000.0
2007-11-30 02:00:00,84.585,85.017,84.474,84.998,757800000.0
2007-11-30 03:00:00,85.0,85.155,84.927,85.025,770600000.0
2007-11-30 04:00:00,85.005,85.022,84.756,84.902,862200000.0
2007-11-30 05:00:00,84.868,85.318,84.847,85.218,819000000.0
2007-11-30 06:00:00,85.224,85.413,85.167,85.231,872600000.0
2007-11-30 07:00:00,85.229,85.315,85.085,85.122,904200000.0
2007-11-30 08:00:00,85.121,85.211,85.065,85.118,1037000000.0
2007-11-30 09:00:00,85.15,85.19,84.965,85.081,2049400000.0
2007-11-30 10:00:00,85.098,85.121,84.879,84.995,2194000000.0
2007-11-30 11:00:00,84.995,85.265,84.914,85.263,2208600000.0
2007-11-30 12:00:00,85.275,85.729,85.27,85.345,1767600000.0
2007-11-30 13:00:00,85.35,85.644,85.346,85.425,1338200000.0
2007-11-30 14:00:00,85.408,85.729,85.356,85.459,1009400000.0
2007-11-30 15:00:00,85.457,85.715,85.339,85.657,814600000.0
2007-11-30 16:00:00,85.657,85.887,85.507,85.585,807600000.0
2007-11-30 17:00:00,85.561,85.644,85.013,85.013,775000000.0
2007-11-30 18:00:00,84.985,85.164,84.8,85.067,786000000.0
2007-11-30 19:00:00,85.064,85.072,84.359,84.58,798200000.0
2007-11-30 20:00:00,84.602,84.616,84.313,84.362,768000000.0
2007-11-30 21:00:00,84.369,84.607,84.245,84.558,764000000.0
2007-11-30 22:00:00,84.552,84.666,84.443,84.659,732800000.0
2007-11-30 23:00:00,84.674,84.974,84.672,84.939,732200000.0
2007-12-03 00:00:00,84.627,84.758,84.428,84.733,674600000.0
2007-12-03 01:00:00,84.708,84.79,84.62,84.714,672000000.0
2007-12-03 02:00:00,84.714,84.807,84.554,84.727,746600000.0
2007-12-03 03:00:00,84.721,84.721,84.522,84.522,738000000.0
2007-12-03 04:00:00,84.521,84.537,84.179,84.243,851000000.0
2007-12-03 05:00:00,84.206,84.28,84.11,84.193,826600000.0
2007-12-03 06:00:00,84.177,84.364,84.145,84.221,874200000.0
2007-12-03 07:00:00,84.237,84.444,84.208,84.442,901800000.0
2007-12-03 08:00:00,84.469,84.586,84.312,84.438,1033600000.0
2007-12-03 09:00:00,84.447,84.653,84.39,84.526,2049400000.0
2007-12-03 10:00:00,84.552,84.649,84.354,84.354,2194800000.0
2007-12-03 11:00:00,84.337,84.407,84.098,84.405,2208000000.0
2007-12-03 12:00:00,84.432,84.676,84.365,84.571,1777800000.0
2007-12-03 13:00:00,84.577,84.599,84.431,84.525,1334200000.0
2007-12-03 14:00:00,84.508,84.641,84.444,84.495,1008800000.0
2007-12-03 15:00:00,84.496,84.57,84.338,84.518,812200000.0
2007-12-03 16:00:00,84.523,84.556,84.303,84.513,810200000.0
2007-12-03 17:00:00,84.46,84.783,84.345,84.755,773200000.0
2007-12-03 18:00:00,84.747,84.75,84.515,84.624,786200000.0
2007-12-03 19:00:00,84.625,84.658,84.489,84.564,802000000.0
2007-12-03 20:00:00,84.581,84.604,84.338,84.338,763600000.0
2007-12-03 21:00:00,84.349,84.535,84.341,84.507,759200000.0
2007-12-03 22:00:00,84.489,84.536,84.256,84.275,705600000.0
2007-12-03 23:00:00,84.275,84.392,84.094,84.316,745600000.0
2007-12-04 00:00:00,84.315,84.429,84.267,84.399,691200000.0
2007-12-04 01:00:00,84.375,84.482,84.297,84.415,641200000.0
2007-12-04 02:00:00,84.417,84.467,84.043,84.162,746600000.0
2007-12-04 03:00:00,84.18,84.183,83.981,84.099,764200000.0
2007-12-04 04:00:00,84.099,84.254,84.021,84.101,855600000.0
2007-12-04 05:00:00,84.111,84.316,84.08,84.298,815600000.0
2007-12-04 06:00:00,84.305,84.318,83.855,83.855,875600000.0
2007-12-04 07:00:00,83.82,83.976,83.741,83.975,900600000.0
2007-12-04 08:00:00,83.96,84.122,83.881,84.001,1030800000.0
2007-12-04 09:00:00,84.005,84.111,83.953,84.105,2048400000.0
2007-12-04 10:00:00,84.109,84.242,83.946,83.978,2192800000.0
2007-12-04 11:00:00,83.985,84.04,83.817,83.969,2206200000.0
2007-12-04 12:00:00,83.964,83.99,83.674,83.951,1784400000.0
2007-12-04 13:00:00,83.952,83.989,83.731,83.747,1333800000.0
2007-12-04 14:00:00,83.729,83.927,83.624,83.681,1009200000.0
2007-12-04 15:00:00,83.67,83.788,83.604,83.701,810600000.0
2007-12-04 16:00:00,83.694,83.694,83.211,83.338,804800000.0
2007-12-04 17:00:00,83.318,83.824,83.237,83.617,770000000.0
2007-12-04 18:00:00,83.625,83.828,83.519,83.57,786800000.0
2007-12-04 19:00:00,83.568,83.764,83.531,83.764,801200000.0
2007-12-04 20:00:00,83.76,83.922,83.745,83.907,776600000.0
2007-12-04 21:00:00,83.916,83.946,83.754,83.764,747600000.0
2007-12-04 22:00:00,83.711,83.956,83.707,83.754,715400000.0
2007-12-04 23:00:00,83.749,83.802,83.53,83.793,724600000.0
2007-12-05 00:00:00,83.773,83.81,83.504,83.757,686400000.0
2007-12-05 01:00:00,83.728,83.818,83.65,83.675,667000000.0
2007-12-05 02:00:00,83.668,83.708,83.494,83.509,745800000.0
2007-12-05 03:00:00,83.517,83.584,83.156,83.369,763200000.0
2007-12-05 04:00:00,83.375,83.834,83.26,83.646,849000000.0
2007-12-05 05:00:00,83.61,83.813,83.61,83.776,820000000.0
2007-12-05 06:00:00,83.764,83.948,83.756,83.896,874400000.0
2007-12-05 07:00:00,83.886,84.011,83.836,83.99,925400000.0
2007-12-05 08:00:00,83.996,84.182,83.936,84.077,1039200000.0
2007-12-05 09:00:00,84.083,84.401,84.083,84.247,2049000000.0
2007-12-05 10:00:00,84.23,84.242,83.957,84.008,2193800000.0
2007-12-05 11:00:00,84.024,84.381,84.015,84.225,2207600000.0
2007-12-05 12:00:00,84.232,84.36,84.087,84.306,1767600000.0
2007-12-05 13:00:00,84.312,84.391,84.163,84.165,1331600000.0
2007-12-05 14:00:00,84.165,84.307,84.028,84.306,1008200000.0
2007-12-05 15:00:00,84.342,84.849,84.331,84.778,813000000.0
2007-12-05 16:00:00,84.787,84.898,84.598,84.773,806600000.0
2007-12-05 17:00:00,84.754,84.882,84.578,84.818,769600000.0
2007-12-05 18:00:00,84.821,85.284,84.72,85.141,786000000.0
2007-12-05 19:00:00,85.144,85.254,85.042,85.074,803400000.0
2007-12-05 20:00:00,85.046,85.053,84.669,84.936,758400000.0
2007-12-05 21:00:00,84.949,84.96,84.432,84.463,778200000.0
2007-12-05 22:00:00,84.431,85.444,84.431,85.418,704600000.0
2007-12-05 23:00:00,85.409,85.43,85.151,85.307,736000000.0
2007-12-06 00:00:00,85.302,85.671,85.263,85.603,720200000.0
2007-12-06 01:00:00,85.611,85.672,85.298,85.531,671600000.0
2007-12-06 02:00:00,85.518,85.789,85.465,85.756,753400000.0
2007-12-06 03:00:00,85.765,85.922,85.631,85.731,759000000.0
2007-12-06 04:00:00,85.731,85.758,85.547,85.671,861800000.0
2007-12-06 05:00:00,85.665,85.67,85.438,85.519,820800000.0
2007-12-06 06:00:00,85.5,85.554,85.396,85.475,877000000.0
2007-12-06 07:00:00,85.467,85.595,85.413,85.547,907000000.0
2007-12-06 08:00:00,85.541,85.642,85.371,85.438,1037200000.0
2007-12-06 09:00:00,85.437,85.54,85.373,85.392,2046000000.0
2007-12-06 10:00:00,85.39,85.412,85.107,85.231,2196400000.0
2007-12-06 11:00:00,85.235,85.306,85.016,85.104,2203200000.0
2007-12-06 12:00:00,85.11,85.62,85.08,85.579,1772800000.0
2007-12-06 13:00:00,85.587,85.737,85.551,85.737,1334400000.0
2007-12-06 14:00:00,85.745,85.781,85.565,85.705,1010400000.0
2007-12-06 15:00:00,85.699,85.706,85.472,85.491,813600000.0
2007-12-06 16:00:00,85.475,85.68,85.303,85.663,808200000.0
2007-12-06 17:00:00,85.668,86.027,85.643,86.017,772600000.0
2007-12-06 18:00:00,86.021,86.021,85.697,85.809,786000000.0
2007-12-06 19:00:00,85.804,86.108,85.794,86.108,807600000.0
2007-12-06 20:00:00,86.109,86.319,86.109,86.22,782600000.0
2007-12-06 21:00:00,86.196,86.657,86.176,86.585,766000000.0
2007-12-06 22:00:00,86.597,86.645,86.464,86.504,730800000.0
2007-12-06 23:00:00,86.533,86.569,86.371,86.501,738800000.0
2007-12-07 00:00:00,86.484,86.512,86.259,86.365,705000000.0
2007-12-07 01:00:00,86.339,86.526,86.327,86.518,657000000.0
2007-12-07 02:00:00,86.517,86.556,86.391,86.457,749000000.0
2007-12-07 03:00:00,86.46,86.632,86.39,86.484,759600000.0
2007-12-07 04:00:00,86.493,86.616,86.433,86.543,847800000.0
2007-12-07 05:00:00,86.52,86.653,86.512,86.597,825200000.0
2007-12-07 06:00:00,86.58,86.592,86.42,86.435,871200000.0
2007-12-07 07:00:00,86.43,86.477,86.275,86.477,909600000.0
2007-12-07 08:00:00,86.492,86.545,86.348,86.538,1032400000.0
2007-12-07 09:00:00,86.534,86.626,86.376,86.403,2051000000.0
2007-12-07 10:00:00,86.384,86.662,86.285,86.612,2194600000.0
2007-12-07 11:00:00,86.637,86.713,86.441,86.539,2207200000.0
2007-12-07 12:00:00,86.549,86.61,86.263,86.512,1766200000.0
2007-12-07 13:00:00,86.514,86.663,86.438,86.477,1334600000.0
2007-12-07 14:00:00,86.471,86.816,86.443,86.793,1010000000.0
2007-12-07 15:00:00,86.801,87.143,86.752,87.141,816000000.0
2007-12-07 16:00:00,87.14,87.215,86.956,87.099,810000000.0
2007-12-07 17:00:00,87.086,87.155,86.711,86.923,773600000.0
2007-12-07 18:00:00,86.941,87.138,86.785,87.023,784400000.0
2007-12-07 19:00:00,87.026,87.033,86.653,86.674,813600000.0
2007-12-07 20:00:00,86.68,86.781,86.587,86.685,773400000.0
2007-12-07 21:00:00,86.722,86.806,86.651,86.687,759600000.0
2007-12-07 22:00:00,86.684,86.785,86.55,86.606,710200000.0
2007-12-07 23:00:00,86.635,86.734,86.472,86.691,735400000.0
2007-12-10 00:00:00,86.165,86.623,86.031,86.374,709600000.0
2007-12-10 01:00:00,86.354,86.468,86.123,86.45,696600000.0
2007-12-10 02:00:00,86.427,86.498,86.173,86.185,617800000.0
2007-12-10 03:00:00,86.189,86.302,86.009,86.149,647800000.0
2007-12-10 04:00:00,86.146,86.294,86.117,86.232,696400000.0
2007-12-10 05:00:00,86.233,86.41,86.146,86.309,680600000.0
2007-12-10 06:00:00,86.325,86.411,86.157,86.23,745600000.0
2007-12-10 07:00:00,86.228,86.681,86.169,86.562,749200000.0
2007-12-10 08:00:00,86.56,86.653,86.305,86.653,797400000.0
2007-12-10 09:00:00,86.657,86.672,86.535,86.624,787600000.0
2007-12-10 10:00:00,86.634,86.838,86.574,86.816,772400000.0
2007-12-10 11:00:00,86.834,86.834,86.571,86.647,809000000.0
2007-12-10 12:00:00,86.62,86.818,86.618,86.743,811600000.0
2007-12-10 13:00:00,86.741,86.865,86.72,86.721,1012800000.0
2007-12-10 14:00:00,86.701,86.819,86.646,86.791,1333200000.0
2007-12-10 15:00:00,86.788,86.993,86.715,86.818,1766200000.0
2007-12-10 16:00:00,86.801,86.907,86.629,86.884,2205400000.0
2007-12-10 17:00:00,86.892,87.121,86.889,87.09,2189400000.0
2007-12-10 18:00:00,87.079,87.202,86.876,86.917,2051200000.0
2007-12-10 19:00:00,86.919,87.136,86.914,87.015,1052800000.0
2007-12-10 20:00:00,87.006,87.046,86.903,86.958,907000000.0
2007-12-10 21:00:00,86.961,87.05,86.893,87.017,875400000.0
2007-12-10 22:00:00,87.018,87.216,86.935,87.152,817800000.0
2007-12-10 23:00:00,87.177,87.299,87.102,87.223,847000000.0
2007-12-11 00:00:00,87.218,87.435,87.193,87.374,712000000.0
2007-12-11 01:00:00,87.37,87.436,87.248,87.372,736400000.0
2007-12-11 02:00:00,87.37,87.501,87.361,87.441,608000000.0
2007-12-11 03:00:00,87.453,87.585,87.402,87.484,654600000.0
2007-12-11 04:00:00,87.486,87.619,87.303,87.499,696600000.0
2007-12-11 05:00:00,87.489,87.515,87.291,87.421,713800000.0
2007-12-11 06:00:00,87.435,87.489,87.38,87.488,701400000.0
2007-12-11 07:00:00,87.486,87.54,87.398,87.415,756000000.0
2007-12-11 08:00:00,87.418,87.515,87.381,87.511,802000000.0
2007-12-11 09:00:00,87.503,87.548,87.388,87.516,786000000.0
2007-12-11 10:00:00,87.5,87.782,87.441,87.609,774400000.0
2007-12-11 11:00:00,87.604,87.807,87.491,87.807,809200000.0
2007-12-11 12:00:00,87.796,87.801,87.647,87.786,813800000.0
2007-12-11 13:00:00,87.784,87.784,87.528,87.555,1012800000.0
2007-12-11 14:00:00,87.563,87.732,87.333,87.685,1338200000.0
2007-12-11 15:00:00,87.687,87.867,87.635,87.81,1767000000.0
2007-12-11 16:00:00,87.793,87.793,87.526,87.556,2207600000.0
2007-12-11 17:00:00,87.545,87.632,87.316,87.356,2197800000.0
2007-12-11 18:00:00,87.337,87.497,87.292,87.454,2048600000.0
2007-12-11 19:00:00,87.445,87.509,87.38,87.42,1060200000.0
2007-12-11 20:00:00,87.425,87.48,87.291,87.435,908200000.0
2007-12-11 21:00:00,87.448,87.581,85.647,86.034,880200000.0
2007-12-11 22:00:00,85.995,85.995,85.335,85.449,823400000.0
2007-12-11 23:00:00,85.458,85.57,85.266,85.494,852200000.0
2007-12-12 00:00:00,85.496,85.783,85.435,85.698,748800000.0
2007-12-12 01:00:00,85.705,86.158,85.693,86.118,739600000.0
2007-12-12 02:00:00,86.151,86.449,86.055,86.273,635800000.0
2007-12-12 03:00:00,86.264,86.346,86.193,86.273,681600000.0
2007-12-12 04:00:00,86.271,86.35,86.124,86.261,706200000.0
2007-12-12 05:00:00,86.246,86.435,86.191,86.265,727600000.0
2007-12-12 06:00:00,86.273,86.542,86.233,86.542,716200000.0
2007-12-12 07:00:00,86.54,87.205,86.513,87.135,778200000.0
2007-12-12 08:00:00,87.117,87.198,86.927,87.002,813000000.0
2007-12-12 09:00:00,87.025,87.328,86.97,87.265,786600000.0
2007-12-12 10:00:00,87.26,87.317,87.064,87.254,774200000.0
2007-12-12 11:00:00,87.253,87.318,86.889,87.014,808800000.0
2007-12-12 12:00:00,87.02,87.305,86.991,87.246,813200000.0
2007-12-12 13:00:00,87.245,87.479,87.171,87.382,1012200000.0
2007-12-12 14:00:00,87.37,87.492,87.306,87.484,1338200000.0
2007-12-12 15:00:00,87.488,88.013,87.467,87.931,1776800000.0
2007-12-12 16:00:00,88.043,89.06,88.043,88.914,2209600000.0
2007-12-12 17:00:00,88.91,88.91,88.361,88.526,2193000000.0
2007-12-12 18:00:00,88.544,88.725,88.441,88.703,2049400000.0
2007-12-12 19:00:00,88.708,88.708,88.168,88.195,1061200000.0
2007-12-12 20:00:00,88.191,88.578,88.135,88.55,904200000.0
2007-12-12 21:00:00,88.523,88.754,88.491,88.547,875600000.0
2007-12-12 22:00:00,88.52,88.52,87.989,88.424,823000000.0
2007-12-12 23:00:00,88.429,88.582,88.042,88.169,852400000.0
2007-12-13 00:00:00,88.156,88.34,88.022,88.178,723200000.0
2007-12-13 01:00:00,88.189,88.303,88.078,88.09,746600000.0
2007-12-13 02:00:00,88.078,88.082,87.758,87.758,692600000.0
2007-12-13 03:00:00,87.758,87.924,87.629,87.629,632400000.0
2007-12-13 04:00:00,87.64,87.833,87.613,87.773,715600000.0
2007-12-13 05:00:00,87.785,88.052,87.783,88.028,705600000.0
2007-12-13 06:00:00,88.005,88.036,87.78,87.851,707000000.0
2007-12-13 07:00:00,87.849,87.927,87.579,87.711,765800000.0
2007-12-13 08:00:00,87.733,87.747,87.65,87.713,805400000.0
2007-12-13 09:00:00,87.73,87.752,87.236,87.371,789400000.0
2007-12-13 10:00:00,87.379,87.72,87.184,87.701,776400000.0
2007-12-13 11:00:00,87.711,87.715,87.387,87.532,808400000.0
2007-12-13 12:00:00,87.574,87.674,87.37,87.654,812400000.0
2007-12-13 13:00:00,87.654,87.785,87.542,87.578,1014600000.0
2007-12-13 14:00:00,87.57,87.586,87.351,87.44,1335400000.0
2007-12-13 15:00:00,87.441,88.038,87.306,87.891,1769800000.0
2007-12-13 16:00:00,87.905,88.251,87.848,87.848,2207000000.0
2007-12-13 17:00:00,87.835,88.047,87.686,87.69,2189000000.0
2007-12-13 18:00:00,87.69,87.891,87.603,87.726,2053600000.0
2007-12-13 19:00:00,87.724,87.745,87.452,87.505,1060000000.0
2007-12-13 20:00:00,87.5,87.577,87.443,87.505,913800000.0
2007-12-13 21:00:00,87.516,87.875,87.436,87.468,877600000.0
2007-12-13 22:00:00,87.484,87.697,87.201,87.628,825400000.0
2007-12-13 23:00:00,87.651,87.659,87.4,87.512,854200000.0
2007-12-14 00:00:00,87.529,87.737,87.52,87.611,749400000.0
2007-12-14 01:00:00,87.586,87.813,87.579,87.733,712600000.0
2007-12-14 02:00:00,87.735,87.97,87.724,87.922,667600000.0
2007-12-14 03:00:00,87.927,88.25,87.916,88.181,671200000.0
2007-12-14 04:00:00,88.175,88.239,88.042,88.165,710400000.0
2007-12-14 05:00:00,88.169,88.296,87.95,88.107,708800000.0
2007-12-14 06:00:00,88.096,88.096,87.864,87.886,734600000.0
2007-12-14 07:00:00,87.933,88.075,87.913,88.008,772800000.0
2007-12-14 08:00:00,87.998,88.085,87.89,87.901,806800000.0
2007-12-14 09:00:00,87.911,88.094,87.712,87.793,785600000.0
2007-12-14 10:00:00,87.791,87.863,87.68,87.856,773800000.0
2007-12-14 11:00:00,87.865,87.871,87.633,87.725,808000000.0
2007-12-14 12:00:00,87.738,87.81,87.435,87.763,816000000.0
2007-12-14 13:00:00,87.751,87.926,87.498,87.758,1013200000.0
2007-12-14 14:00:00,87.758,87.824,87.534,87.642,1332800000.0
2007-12-14 15:00:00,87.652,87.734,87.437,87.437,1774000000.0
2007-12-14 16:00:00,87.386,87.436,87.083,87.092,2212400000.0
2007-12-14 17:00:00,87.103,87.396,87.076,87.276,2191400000.0
2007-12-14 18:00:00,87.235,87.31,86.959,86.969,2053400000.0
2007-12-14 19:00:00,86.947,87.122,86.879,87.012,1057400000.0
2007-12-14 20:00:00,87.018,87.123,86.967,87.01,907800000.0
2007-12-14 21:00:00,87.02,87.136,86.854,86.966,874000000.0
2007-12-14 22:00:00,86.966,87.053,86.904,86.987,838400000.0
2007-12-14 23:00:00,87.025,87.067,86.519,86.585,854200000.0
2007-12-17 00:00:00,87.011,87.146,86.675,87.085,708600000.0
2007-12-17 01:00:00,87.069,87.073,86.888,87.035,727200000.0
2007-12-17 02:00:00,87.044,87.061,86.714,86.973,657600000.0
2007-12-17 03:00:00,86.971,86.976,86.719,86.719,643800000.0
2007-12-17 04:00:00,86.734,86.785,86.558,86.605,723600000.0
2007-12-17 05:00:00,86.599,86.711,86.413,86.468,712000000.0
2007-12-17 06:00:00,86.478,86.483,86.046,86.053,741000000.0
2007-12-17 07:00:00,86.055,86.246,85.932,86.058,760000000.0
2007-12-17 08:00:00,86.059,86.059,85.763,85.816,796400000.0
2007-12-17 09:00:00,85.809,86.046,85.766,85.888,785000000.0
2007-12-17 10:00:00,85.875,86.037,85.758,85.947,772400000.0
2007-12-17 11:00:00,85.912,85.948,85.613,85.788,809000000.0
2007-12-17 12:00:00,85.814,85.857,85.581,85.631,813600000.0
2007-12-17 13:00:00,85.639,86.037,85.636,85.984,1012400000.0
2007-12-17 14:00:00,85.972,86.102,85.546,85.546,1335800000.0
2007-12-17 15:00:00,85.525,85.767,85.525,85.662,1768800000.0
2007-12-17 16:00:00,85.626,85.659,85.236,85.247,2208400000.0
2007-12-17 17:00:00,85.237,85.418,85.152,85.344,2188600000.0
2007-12-17 18:00:00,85.348,85.411,85.166,85.265,2047000000.0
2007-12-17 19:00:00,85.26,85.445,85.191,85.408,1059600000.0
2007-12-17 20:00:00,85.405,85.405,85.193,85.256,907200000.0
2007-12-17 21:00:00,85.27,85.457,85.262,85.331,873000000.0
2007-12-17 22:00:00,85.329,85.342,85.173,85.189,826200000.0
2007-12-17 23:00:00,85.198,85.232,85.035,85.207,856000000.0
2007-12-18 00:00:00,85.192,85.215,85.072,85.147,717800000.0
2007-12-18 01:00:00,85.154,85.205,84.78,84.929,744400000.0
2007-12-18 02:00:00,84.935,85.135,84.825,85.067,643600000.0
2007-12-18 03:00:00,85.062,85.3,84.952,85.293,631400000.0
2007-12-18 04:00:00,85.286,85.376,85.196,85.284,706400000.0
2007-12-18 05:00:00,85.286,85.627,85.282,85.533,735600000.0
2007-12-18 06:00:00,85.53,85.537,85.385,85.495,731200000.0
2007-12-18 07:00:00,85.482,85.539,85.425,85.532,769200000.0
2007-12-18 08:00:00,85.52,85.522,85.346,85.434,803600000.0
2007-12-18 09:00:00,85.444,85.625,85.413,85.621,785400000.0
2007-12-18 10:00:00,85.665,85.671,85.407,85.557,774000000.0
2007-12-18 11:00:00,85.57,85.729,85.439,85.513,810000000.0
2007-12-18 12:00:00,85.501,85.687,85.354,85.686,813200000.0
2007-12-18 13:00:00,85.704,85.843,85.592,85.72,1010800000.0
2007-12-18 14:00:00,85.722,85.952,85.7,85.915,1335000000.0
2007-12-18 15:00:00,85.917,85.948,85.633,85.812,1778800000.0
2007-12-18 16:00:00,85.815,85.949,85.668,85.686,2206600000.0
2007-12-18 17:00:00,85.674,85.674,85.288,85.344,2195400000.0
2007-12-18 18:00:00,85.356,85.395,84.96,85.018,2055400000.0
2007-12-18 19:00:00,84.975,85.369,84.948,85.161,1059200000.0
2007-12-18 20:00:00,85.166,85.424,85.154,85.325,903000000.0
2007-12-18 21:00:00,85.322,85.517,85.278,85.354,874000000.0
2007-12-18 22:00:00,85.349,85.698,85.322,85.549,821200000.0
2007-12-18 23:00:00,85.547,85.663,85.516,85.591,856400000.0
2007-12-19 00:00:00,85.587,85.624,85.468,85.545,728000000.0
2007-12-19 01:00:00,85.544,85.63,85.45,85.565,701400000.0
2007-12-19 02:00:00,85.594,85.642,85.476,85.54,638000000.0
2007-12-19 03:00:00,85.555,85.555,85.305,85.422,688400000.0
2007-12-19 04:00:00,85.407,85.653,85.395,85.653,683400000.0
2007-12-19 05:00:00,85.649,85.785,85.624,85.713,706200000.0
2007-12-19 06:00:00,85.707,85.83,85.677,85.717,740800000.0
2007-12-19 07:00:00,85.708,85.714,85.562,85.598,774200000.0
2007-12-19 08:00:00,85.6,85.657,85.474,85.536,810800000.0
2007-12-19 09:00:00,85.562,85.595,85.465,85.55,785400000.0
2007-12-19 10:00:00,85.537,85.847,85.415,85.516,774200000.0
2007-12-19 11:00:00,85.533,85.578,85.292,85.462,808800000.0
2007-12-19 12:00:00,85.45,85.474,85.259,85.452,813400000.0
2007-12-19 13:00:00,85.453,85.499,85.028,85.109,1012400000.0
2007-12-19 14:00:00,85.101,85.481,84.967,85.36,1336800000.0
2007-12-19 15:00:00,85.36,85.586,85.287,85.495,1773400000.0
2007-12-19 16:00:00,85.492,85.682,85.481,85.682,2205400000.0
2007-12-19 17:00:00,85.701,85.775,85.532,85.707,2193400000.0
2007-12-19 18:00:00,85.773,85.783,85.316,85.622,2048800000.0
2007-12-19 19:00:00,85.676,85.694,85.522,85.648,1061200000.0
2007-12-19 20:00:00,85.631,85.681,85.498,85.589,916600000.0
2007-12-19 21:00:00,85.573,85.742,85.478,85.573,872000000.0
2007-12-19 22:00:00,85.574,85.672,85.48,85.611,822600000.0
2007-12-19 23:00:00,85.61,85.799,85.496,85.648,849800000.0
2007-12-20 00:00:00,85.635,85.653,85.312,85.345,746600000.0
2007-12-20 01:00:00,85.382,85.56,85.343,85.437,735200000.0
2007-12-20 02:00:00,85.437,85.692,85.437,85.679,664800000.0
2007-12-20 03:00:00,85.673,85.673,85.389,85.597,673800000.0
2007-12-20 04:00:00,85.6,85.653,85.479,85.634,678600000.0
2007-12-20 05:00:00,85.632,85.657,85.495,85.54,719800000.0
2007-12-20 06:00:00,85.604,85.616,85.433,85.436,727200000.0
2007-12-20 07:00:00,85.42,85.518,85.375,85.431,763800000.0
2007-12-20 08:00:00,85.483,85.534,85.348,85.428,806600000.0
2007-12-20 09:00:00,85.413,85.513,85.335,85.476,785600000.0
2007-12-20 10:00:00,85.483,85.575,85.4,85.54,770200000.0
2007-12-20 11:00:00,85.554,85.557,85.261,85.396,809000000.0
2007-12-20 12:00:00,85.405,85.605,85.4,85.4,814800000.0
2007-12-20 13:00:00,85.46,85.541,85.349,85.489,1008800000.0
2007-12-20 14:00:00,85.498,85.517,85.294,85.4,1332600000.0
2007-12-20 15:00:00,85.393,85.518,85.31,85.453,1773600000.0
2007-12-20 16:00:00,85.476,85.65,85.449,85.61,2209800000.0
2007-12-20 17:00:00,85.6,85.637,85.3,85.412,2195200000.0
2007-12-20 18:00:00,85.393,85.499,85.308,85.354,2052800000.0
2007-12-20 19:00:00,85.303,85.453,85.247,85.45,1060000000.0
2007-12-20 20:00:00,85.441,85.696,85.403,85.684,905000000.0
2007-12-20 21:00:00,85.68,85.818,85.634,85.677,873800000.0
2007-12-20 22:00:00,85.668,85.845,85.665,85.805,817400000.0
2007-12-20 23:00:00,85.812,85.938,85.741,85.877,849200000.0
2007-12-21 00:00:00,85.876,86.327,85.876,86.154,725400000.0
2007-12-21 01:00:00,86.158,86.175,86.041,86.094,735200000.0
2007-12-21 02:00:00,86.09,86.302,86.017,86.077,651000000.0
2007-12-21 03:00:00,86.108,86.197,86.051,86.192,634800000.0
2007-12-21 04:00:00,86.175,86.402,86.161,86.353,752200000.0
2007-12-21 05:00:00,86.355,86.399,86.189,86.28,713800000.0
2007-12-21 06:00:00,86.288,86.333,86.161,86.183,752000000.0
2007-12-21 07:00:00,86.175,86.324,86.058,86.295,762400000.0
2007-12-21 08:00:00,86.316,86.316,86.079,86.25,800800000.0
2007-12-21 09:00:00,86.266,86.541,86.199,86.46,792800000.0
2007-12-21 10:00:00,86.443,86.491,86.306,86.425,775200000.0
2007-12-21 11:00:00,86.448,86.705,86.367,86.693,807600000.0
2007-12-21 12:00:00,86.697,86.838,86.67,86.725,816800000.0
2007-12-21 13:00:00,86.714,86.884,86.658,86.714,1013600000.0
2007-12-21 14:00:00,86.723,86.869,86.69,86.838,1335600000.0
2007-12-21 15:00:00,86.85,86.989,86.802,86.955,1768000000.0
2007-12-21 16:00:00,86.959,87.238,86.959,87.057,2200400000.0
2007-12-21 17:00:00,87.068,87.387,87.068,87.383,2196800000.0
2007-12-21 18:00:00,87.367,87.367,86.964,87.067,2052000000.0
2007-12-21 19:00:00,87.065,87.158,86.833,87.002,1060400000.0
2007-12-21 20:00:00,86.989,87.045,86.909,86.994,913800000.0
2007-12-21 21:00:00,86.983,87.054,86.839,87.023,876400000.0
2007-12-21 22:00:00,87.034,87.217,87.016,87.15,822000000.0
2007-12-21 23:00:00,87.164,87.167,86.816,86.938,851800000.0
2007-12-24 00:00:00,87.154,87.32,86.902,87.029,738200000.0
2007-12-24 01:00:00,87.029,87.361,87.023,87.177,701200000.0
2007-12-24 02:00:00,87.202,87.259,87.077,87.077,666000000.0
2007-12-24 03:00:00,87.071,87.162,87.033,87.047,694800000.0
2007-12-24 04:00:00,87.047,87.098,86.973,87.055,865000000.0
2007-12-24 05:00:00,87.056,87.115,86.976,87.025,821000000.0
2007-12-24 06:00:00,87.046,87.13,86.958,87.049,873000000.0
2007-12-24 07:00:00,87.059,87.069,86.886,86.97,916200000.0
2007-12-24 08:00:00,86.967,87.038,86.935,87.012,1060000000.0
2007-12-24 09:00:00,86.991,87.269,86.983,87.229,2046000000.0
2007-12-24 10:00:00,87.227,87.246,87.113,87.148,2193400000.0
2007-12-24 11:00:00,87.153,87.422,87.123,87.413,2206600000.0
2007-12-24 12:00:00,87.412,87.504,87.308,87.379,1774200000.0
2007-12-24 13:00:00,87.377,87.469,87.352,87.424,1335800000.0
2007-12-24 14:00:00,87.435,87.539,87.395,87.507,1011400000.0
2007-12-24 15:00:00,87.492,87.606,87.41,87.534,813200000.0
2007-12-24 16:00:00,87.538,87.608,87.485,87.601,807600000.0
2007-12-24 17:00:00,87.606,87.665,87.485,87.655,775000000.0
2007-12-24 18:00:00,87.669,87.74,87.577,87.717,785600000.0
2007-12-24 19:00:00,87.715,87.758,87.643,87.675,782600000.0
2007-12-24 20:00:00,87.674,87.774,87.629,87.656,727000000.0
2007-12-24 21:00:00,87.7,87.706,87.568,87.633,619000000.0
2007-12-24 22:00:00,87.617,87.683,87.501,87.628,614600000.0
2007-12-24 23:00:00,87.62,87.695,87.439,87.695,593800000.0
2007-12-25 00:00:00,87.56,87.653,87.53,87.618,404600000.0
2007-12-25 01:00:00,87.62,87.655,87.465,87.473,385200000.0
2007-12-25 02:00:00,87.512,87.672,87.2,87.205,209400000.0
2007-12-25 03:00:00,87.21,87.235,87.172,87.182,179200000.0
2007-12-25 04:00:00,87.187,87.259,87.099,87.151,656200000.0
2007-12-25 05:00:00,87.155,87.278,87.125,87.202,662400000.0
2007-12-25 06:00:00,87.152,87.321,87.124,87.215,773000000.0
2007-12-25 07:00:00,87.162,87.383,87.16,87.38,716400000.0
2007-12-25 08:00:00,87.366,87.713,87.272,87.365,909200000.0
2007-12-25 09:00:00,87.374,87.493,87.35,87.389,1920000000.0
2007-12-25 10:00:00,87.405,87.691,87.345,87.474,2014000000.0
2007-12-25 11:00:00,87.473,87.527,87.42,87.463,1524400000.0
2007-12-25 12:00:00,87.463,87.715,87.34,87.713,1048000000.0
2007-12-25 13:00:00,87.446,87.483,87.374,87.403,727400000.0
2007-12-25 14:00:00,87.403,87.682,87.232,87.682,567600000.0
2007-12-25 15:00:00,87.425,87.437,87.283,87.39,448800000.0
2007-12-25 16:00:00,87.392,87.449,87.33,87.391,437600000.0
2007-12-25 17:00:00,87.407,87.676,87.323,87.425,386200000.0
2007-12-25 18:00:00,87.433,87.445,87.32,87.35,425400000.0
2007-12-25 19:00:00,87.349,87.715,87.347,87.382,454600000.0
2007-12-25 20:00:00,87.379,87.385,87.365,87.378,402600000.0
2007-12-25 21:00:00,87.38,87.713,87.36,87.383,374800000.0
2007-12-25 22:00:00,87.378,87.395,87.32,87.388,405200000.0
2007-12-25 23:00:00,87.39,87.682,87.372,87.44,386000000.0
2007-12-26 00:00:00,87.425,87.549,87.31,87.499,443400000.0
2007-12-26 01:00:00,87.515,87.687,87.312,87.365,738200000.0
2007-12-26 02:00:00,87.345,87.429,87.163,87.339,699000000.0
2007-12-26 03:00:00,87.332,87.659,87.229,87.363,694800000.0
2007-12-26 04:00:00,87.347,87.369,87.2,87.319,853600000.0
2007-12-26 05:00:00,87.224,87.611,87.205,87.263,794400000.0
2007-12-26 06:00:00,87.254,87.283,87.122,87.211,847200000.0
2007-12-26 07:00:00,87.189,87.685,87.178,87.294,881600000.0
2007-12-26 08:00:00,87.294,87.373,87.245,87.358,989600000.0
2007-12-26 09:00:00,87.363,87.563,87.325,87.507,1990200000.0
2007-12-26 10:00:00,87.495,87.573,87.477,87.545,2080200000.0
2007-12-26 11:00:00,87.537,87.598,87.477,87.574,2149200000.0
2007-12-26 12:00:00,87.587,87.587,87.32,87.369,1719800000.0
2007-12-26 13:00:00,87.376,87.428,87.33,87.394,1377400000.0
2007-12-26 14:00:00,87.396,87.638,87.29,87.426,1011600000.0
2007-12-26 15:00:00,87.429,87.509,87.341,87.343,813800000.0
2007-12-26 16:00:00,87.338,87.691,87.299,87.682,808200000.0
2007-12-26 17:00:00,87.66,87.742,87.45,87.742,775200000.0
2007-12-26 18:00:00,87.776,87.776,87.463,87.592,786400000.0
2007-12-26 19:00:00,87.589,87.708,87.506,87.691,820400000.0
2007-12-26 20:00:00,87.687,87.726,87.39,87.562,785400000.0
2007-12-26 21:00:00,87.569,87.682,87.41,87.598,740200000.0
2007-12-26 22:00:00,87.595,87.656,87.33,87.612,760800000.0
2007-12-26 23:00:00,87.615,87.657,87.381,87.617,770800000.0
2007-12-27 00:00:00,87.572,87.648,87.468,87.645,776000000.0
2007-12-27 01:00:00,87.643,87.721,87.536,87.682,771200000.0
2007-12-27 02:00:00,87.68,87.825,87.618,87.806,678200000.0
2007-12-27 03:00:00,87.797,87.877,87.681,87.816,713600000.0
2007-12-27 04:00:00,87.775,87.822,87.57,87.781,850000000.0
2007-12-27 05:00:00,87.794,87.845,87.57,87.59,821600000.0
2007-12-27 06:00:00,87.678,87.756,87.612,87.709,875600000.0
2007-12-27 07:00:00,87.711,87.783,87.63,87.756,899200000.0
2007-12-27 08:00:00,87.775,87.787,87.633,87.703,1058600000.0
2007-12-27 09:00:00,87.699,87.876,87.692,87.876,2049400000.0
2007-12-27 10:00:00,87.872,87.982,87.717,87.982,2194400000.0
2007-12-27 11:00:00,87.989,88.003,87.765,87.778,2215000000.0
2007-12-27 12:00:00,87.778,87.813,87.564,87.694,1792200000.0
2007-12-27 13:00:00,87.684,88.134,87.676,88.113,1332600000.0
2007-12-27 14:00:00,88.114,88.213,88.006,88.101,1012800000.0
2007-12-27 15:00:00,88.114,88.178,87.782,87.818,814600000.0
2007-12-27 16:00:00,87.761,87.859,87.462,87.857,807400000.0
2007-12-27 17:00:00,87.825,87.925,87.601,87.925,775000000.0
2007-12-27 18:00:00,87.947,87.963,87.563,87.682,789200000.0
2007-12-27 19:00:00,87.681,87.757,87.383,87.419,822400000.0
2007-12-27 20:00:00,87.433,87.689,87.378,87.653,784200000.0
2007-12-27 21:00:00,87.663,87.739,87.588,87.695,764800000.0
2007-12-27 22:00:00,87.69,87.734,87.432,87.481,766800000.0
2007-12-27 23:00:00,87.422,87.63,87.404,87.588,771400000.0
2007-12-28 00:00:00,87.609,87.732,87.533,87.712,782000000.0
2007-12-28 01:00:00,87.722,87.9,87.644,87.885,777000000.0
2007-12-28 02:00:00,87.893,87.979,87.781,87.925,678200000.0
2007-12-28 03:00:00,87.916,87.976,87.599,87.608,680600000.0
2007-12-28 04:00:00,87.567,87.602,87.184,87.351,863000000.0
2007-12-28 05:00:00,87.344,87.417,87.167,87.238,818600000.0
2007-12-28 06:00:00,87.244,87.341,87.14,87.256,872200000.0
2007-12-28 07:00:00,87.271,87.299,86.763,86.905,915000000.0
2007-12-28 08:00:00,86.905,87.081,86.784,87.075,1058400000.0
2007-12-28 09:00:00,87.08,87.576,87.078,87.558,2051000000.0
2007-12-28 10:00:00,87.549,87.625,87.381,87.593,2192000000.0
2007-12-28 11:00:00,87.585,87.644,87.374,87.387,2209600000.0
2007-12-28 12:00:00,87.409,87.409,87.008,87.26,1791600000.0
2007-12-28 13:00:00,87.241,87.285,87.04,87.258,1335200000.0
2007-12-28 14:00:00,87.283,87.443,87.183,87.395,1010800000.0
2007-12-28 15:00:00,87.381,87.52,87.343,87.41,815000000.0
2007-12-28 16:00:00,87.414,87.617,87.388,87.604,810400000.0
2007-12-28 17:00:00,87.546,87.552,87.302,87.494,771000000.0
2007-12-28 18:00:00,87.49,87.523,87.22,87.22,792400000.0
2007-12-28 19:00:00,87.215,87.296,87.077,87.124,820200000.0
2007-12-28 20:00:00,87.112,87.182,86.948,87.161,793000000.0
2007-12-28 21:00:00,87.151,87.186,87.002,87.111,771000000.0
2007-12-28 22:00:00,87.078,87.209,86.84,87.161,762800000.0
2007-12-28 23:00:00,87.152,87.152,86.874,86.978,771800000.0
2007-12-31 00:00:00,87.064,87.242,86.969,87.22,793400000.0
2007-12-31 01:00:00,87.226,87.239,86.909,87.043,766200000.0
2007-12-31 02:00:00,87.035,87.114,86.79,87.036,777600000.0
2007-12-31 03:00:00,87.02,87.02,86.788,86.849,779800000.0
2007-12-31 04:00:00,86.843,86.847,86.448,86.543,773800000.0
2007-12-31 05:00:00,86.541,86.891,86.53,86.864,756200000.0
2007-12-31 06:00:00,86.872,86.963,86.716,86.952,785800000.0
2007-12-31 07:00:00,86.949,86.968,86.88,86.953,785200000.0
2007-12-31 08:00:00,86.922,86.976,86.821,86.936,822000000.0
2007-12-31 09:00:00,86.926,87.147,86.889,87.096,785200000.0
2007-12-31 10:00:00,87.112,87.129,86.811,86.855,772800000.0
2007-12-31 11:00:00,86.873,86.909,86.484,86.488,810400000.0
2007-12-31 12:00:00,86.493,86.631,86.427,86.575,814000000.0
2007-12-31 13:00:00,86.581,86.787,86.523,86.769,1011800000.0
2007-12-31 14:00:00,86.742,86.784,86.603,86.714,1334400000.0
2007-12-31 15:00:00,86.724,86.728,86.235,86.422,1788200000.0
2007-12-31 16:00:00,86.413,86.415,85.981,86.0,2211000000.0
2007-12-31 17:00:00,85.989,86.281,85.89,85.938,2196600000.0
2007-12-31 18:00:00,85.935,86.043,85.656,85.714,2046600000.0
2007-12-31 19:00:00,85.696,85.753,85.429,85.535,1062600000.0
2007-12-31 20:00:00,85.529,85.661,85.46,85.593,918200000.0
2007-12-31 21:00:00,85.613,85.647,85.272,85.304,875200000.0
2007-12-31 22:00:00,85.295,85.602,85.295,85.317,811400000.0
2007-12-31 23:00:00,85.339,85.503,85.249,85.444,863200000.0
2008-01-01 00:00:00,85.495,85.505,85.343,85.482,453200000.0
2008-01-01 01:00:00,85.475,85.485,85.42,85.483,429200000.0
2008-01-01 02:00:00,85.483,85.565,85.435,85.547,384600000.0
2008-01-01 03:00:00,85.55,85.555,85.535,85.552,376400000.0
2008-01-01 04:00:00,85.545,85.555,85.39,85.553,386800000.0
2008-01-01 05:00:00,85.553,85.555,85.455,85.456,346000000.0
2008-01-01 06:00:00,85.505,85.555,85.392,85.483,401200000.0
2008-01-01 07:00:00,85.478,85.555,85.477,85.552,388000000.0
2008-01-01 08:00:00,85.552,85.555,85.252,85.3,431800000.0
2008-01-01 09:00:00,85.311,85.315,85.22,85.314,393800000.0
2008-01-01 10:00:00,85.312,85.488,85.167,85.488,429000000.0
2008-01-01 11:00:00,85.312,85.315,85.25,85.307,400800000.0
2008-01-01 12:00:00,85.312,85.502,85.222,85.495,426400000.0
2008-01-01 13:00:00,85.307,85.315,85.223,85.31,499200000.0
2008-01-01 14:00:00,85.31,85.505,85.297,85.502,624600000.0
2008-01-01 15:00:00,85.313,85.315,85.217,85.31,967200000.0
2008-01-01 16:00:00,85.31,85.315,85.302,85.313,1069600000.0
2008-01-01 17:00:00,85.325,85.483,85.325,85.377,535000000.0
2008-01-01 19:00:00,85.503,85.503,85.134,85.254,712800000.0
2008-01-01 20:00:00,85.374,85.433,85.245,85.422,521600000.0
2008-01-01 21:00:00,85.443,85.535,85.395,85.52,526000000.0
2008-01-01 22:00:00,85.52,85.625,85.445,85.525,408600000.0
2008-01-01 23:00:00,85.593,85.693,85.505,85.603,436400000.0
2008-01-02 00:00:00,85.608,85.943,85.482,85.826,814800000.0
2008-01-02 01:00:00,85.83,86.058,85.776,85.891,860400000.0
2008-01-02 02:00:00,85.886,85.912,85.713,85.756,779800000.0
2008-01-02 03:00:00,85.757,85.863,85.717,85.846,778800000.0
2008-01-02 04:00:00,85.847,86.075,85.79,86.024,775200000.0
2008-01-02 05:00:00,86.004,86.074,85.921,86.011,759400000.0
2008-01-02 06:00:00,86.017,86.035,85.909,85.958,767600000.0
2008-01-02 07:00:00,85.935,85.946,85.673,85.742,783000000.0
2008-01-02 08:00:00,85.771,85.856,85.724,85.838,822200000.0
2008-01-02 09:00:00,85.856,86.125,85.809,86.125,784400000.0
2008-01-02 10:00:00,86.141,86.361,86.015,86.16,775000000.0
2008-01-02 11:00:00,86.168,86.348,86.029,86.252,809000000.0
2008-01-02 12:00:00,86.248,86.455,86.187,86.414,811800000.0
2008-01-02 13:00:00,86.431,86.461,86.132,86.134,1010200000.0
2008-01-02 14:00:00,86.097,86.275,86.085,86.101,1335400000.0
2008-01-02 15:00:00,86.099,86.405,85.86,86.33,1835000000.0
2008-01-02 16:00:00,86.33,86.363,85.764,85.821,2206800000.0
2008-01-02 17:00:00,85.728,85.728,84.513,84.677,2192400000.0
2008-01-02 18:00:00,84.69,84.785,84.546,84.735,2052200000.0
2008-01-02 19:00:00,84.736,84.736,84.315,84.388,1060200000.0
2008-01-02 20:00:00,84.416,84.703,84.233,84.648,920000000.0
2008-01-02 21:00:00,84.67,84.864,84.508,84.689,868200000.0
2008-01-02 22:00:00,84.671,84.867,84.611,84.829,826800000.0
2008-01-02 23:00:00,84.847,85.002,84.834,84.952,856800000.0
2008-01-03 00:00:00,84.932,84.967,84.811,84.858,852800000.0
2008-01-03 01:00:00,84.878,85.011,84.621,84.621,859800000.0
2008-01-03 02:00:00,84.623,84.763,84.587,84.726,776600000.0
2008-01-03 03:00:00,84.726,84.755,84.549,84.662,778800000.0
2008-01-03 04:00:00,84.662,84.96,84.596,84.85,769400000.0
2008-01-03 05:00:00,84.853,84.955,84.796,84.939,758000000.0
2008-01-03 06:00:00,84.95,85.001,84.808,84.971,781400000.0
2008-01-03 07:00:00,84.969,85.013,84.836,84.913,780400000.0
2008-01-03 08:00:00,84.923,84.94,84.798,84.862,819600000.0
2008-01-03 09:00:00,84.863,84.97,84.738,84.939,784800000.0
2008-01-03 10:00:00,84.938,84.951,84.756,84.85,774000000.0
2008-01-03 11:00:00,84.862,84.873,84.401,84.529,808600000.0
2008-01-03 12:00:00,84.533,84.615,83.911,83.922,812000000.0
2008-01-03 13:00:00,83.903,83.934,83.671,83.787,1014200000.0
2008-01-03 14:00:00,83.816,84.224,83.768,84.148,1334400000.0
2008-01-03 15:00:00,84.145,84.845,84.115,84.687,1789600000.0
2008-01-03 16:00:00,84.701,85.241,84.689,85.088,2207800000.0
2008-01-03 17:00:00,85.102,85.383,84.881,84.921,2191800000.0
2008-01-03 18:00:00,84.926,85.016,84.741,84.886,2050200000.0
2008-01-03 19:00:00,84.871,84.887,84.726,84.821,1060600000.0
2008-01-03 20:00:00,84.831,84.841,84.544,84.589,908200000.0
2008-01-03 21:00:00,84.597,84.611,84.228,84.272,869800000.0
2008-01-03 22:00:00,84.266,84.299,84.002,84.13,822600000.0
2008-01-03 23:00:00,84.139,84.25,84.078,84.186,858800000.0
2008-01-04 00:00:00,84.173,84.346,84.116,84.292,872200000.0
2008-01-04 01:00:00,84.302,84.581,84.301,84.581,864200000.0
2008-01-04 02:00:00,84.59,84.711,84.094,84.192,777400000.0
2008-01-04 03:00:00,84.187,84.188,83.619,83.757,779600000.0
2008-01-04 04:00:00,83.773,83.978,83.71,83.964,771200000.0
2008-01-04 05:00:00,83.983,84.039,83.87,83.989,755400000.0
2008-01-04 06:00:00,84.008,84.313,83.916,84.313,781800000.0
2008-01-04 07:00:00,84.334,84.464,84.291,84.404,783400000.0
2008-01-04 08:00:00,84.404,84.467,84.226,84.244,820000000.0
2008-01-04 09:00:00,84.259,84.268,84.089,84.214,786200000.0
2008-01-04 10:00:00,84.216,84.496,84.135,84.417,774000000.0
2008-01-04 11:00:00,84.435,84.564,84.304,84.474,807400000.0
2008-01-04 12:00:00,84.481,84.676,84.477,84.554,814200000.0
2008-01-04 13:00:00,84.554,84.678,84.52,84.646,1010800000.0
2008-01-04 14:00:00,84.652,84.655,83.83,84.511,1319000000.0
2008-01-04 15:00:00,84.515,84.572,83.652,83.768,1785800000.0
2008-01-04 16:00:00,83.772,83.774,83.232,83.278,2206200000.0
2008-01-04 17:00:00,83.338,83.442,82.939,83.184,2194000000.0
2008-01-04 18:00:00,83.197,83.644,83.17,83.495,2051200000.0
2008-01-04 19:00:00,83.493,83.788,83.333,83.357,1059400000.0
2008-01-04 20:00:00,83.333,83.333,83.107,83.284,919400000.0
2008-01-04 21:00:00,83.282,83.282,83.024,83.121,866000000.0
2008-01-04 22:00:00,83.107,83.176,82.971,82.973,824400000.0
2008-01-04 23:00:00,82.98,83.36,82.951,83.125,858000000.0
2008-01-07 00:00:00,83.081,83.267,83.076,83.22,867800000.0
2008-01-07 01:00:00,83.219,83.46,83.174,83.386,857000000.0
2008-01-07 02:00:00,83.376,83.612,83.324,83.544,858000000.0
2008-01-07 03:00:00,83.547,83.724,83.462,83.579,866400000.0
2008-01-07 04:00:00,83.586,83.662,83.0,83.102,858800000.0
2008-01-07 05:00:00,83.099,83.123,82.949,83.063,824200000.0
2008-01-07 06:00:00,83.067,83.171,83.003,83.122,866200000.0
2008-01-07 07:00:00,83.126,83.304,83.096,83.25,912400000.0
2008-01-07 08:00:00,83.245,83.245,83.06,83.151,1060800000.0
2008-01-07 09:00:00,83.156,83.421,83.049,83.401,2048000000.0
2008-01-07 10:00:00,83.396,83.808,83.336,83.551,2190600000.0
2008-01-07 11:00:00,83.554,83.862,83.545,83.767,2209200000.0
2008-01-07 12:00:00,83.764,84.165,83.738,84.013,1792800000.0
2008-01-07 13:00:00,84.012,84.012,83.604,83.616,1335600000.0
2008-01-07 14:00:00,83.629,83.853,83.629,83.672,1012200000.0
2008-01-07 15:00:00,83.666,83.719,83.272,83.379,813800000.0
2008-01-07 16:00:00,83.382,83.493,83.302,83.403,808200000.0
2008-01-07 17:00:00,83.398,83.411,82.968,83.02,777000000.0
2008-01-07 18:00:00,83.044,83.696,83.039,83.55,785200000.0
2008-01-07 19:00:00,83.562,83.72,83.304,83.644,818000000.0
2008-01-07 20:00:00,83.619,83.646,83.412,83.566,781000000.0
2008-01-07 21:00:00,83.583,83.604,83.394,83.492,778000000.0
2008-01-07 22:00:00,83.471,83.627,83.32,83.627,756400000.0
2008-01-07 23:00:00,83.629,84.032,83.602,83.879,770000000.0
2008-01-08 00:00:00,83.887,83.966,83.707,83.961,781400000.0
2008-01-08 01:00:00,83.967,83.991,83.818,83.866,775600000.0
2008-01-08 02:00:00,83.859,83.891,83.645,83.88,858600000.0
2008-01-08 03:00:00,83.869,83.945,83.8,83.9,864400000.0
2008-01-08 04:00:00,83.893,84.097,83.831,84.095,857200000.0
2008-01-08 05:00:00,84.097,84.332,84.094,84.222,823600000.0
2008-01-08 06:00:00,84.232,84.323,84.051,84.153,863400000.0
2008-01-08 07:00:00,84.103,84.251,84.103,84.16,909800000.0
2008-01-08 08:00:00,84.152,84.465,84.143,84.37,1059800000.0
2008-01-08 09:00:00,84.382,84.449,84.123,84.37,2051200000.0
2008-01-08 10:00:00,84.374,84.557,84.276,84.501,2189800000.0
2008-01-08 11:00:00,84.512,84.545,84.139,84.322,2203800000.0
2008-01-08 12:00:00,84.338,84.458,84.27,84.406,1789800000.0
2008-01-08 13:00:00,84.415,84.482,84.287,84.371,1334800000.0
2008-01-08 14:00:00,84.373,84.49,84.266,84.429,1009400000.0
2008-01-08 15:00:00,84.428,84.518,84.055,84.06,811600000.0
2008-01-08 16:00:00,84.042,84.297,83.97,84.096,807000000.0
2008-01-08 17:00:00,84.063,84.765,84.05,84.685,774200000.0
2008-01-08 18:00:00,84.67,84.67,84.217,84.289,785600000.0
2008-01-08 19:00:00,84.266,84.489,84.224,84.416,819000000.0
2008-01-08 20:00:00,84.409,84.659,84.36,84.659,781600000.0
2008-01-08 21:00:00,84.677,84.757,84.332,84.357,787200000.0
2008-01-08 22:00:00,84.336,84.34,83.669,83.701,770200000.0
2008-01-08 23:00:00,83.712,83.762,83.478,83.662,769600000.0
2008-01-09 00:00:00,83.665,83.831,83.576,83.738,779400000.0
2008-01-09 01:00:00,83.745,83.852,83.645,83.698,776600000.0
2008-01-09 02:00:00,83.716,83.921,83.592,83.904,857400000.0
2008-01-09 03:00:00,83.872,83.913,83.703,83.906,863200000.0
2008-01-09 04:00:00,83.889,83.896,83.667,83.762,856800000.0
2008-01-09 05:00:00,83.754,83.77,83.629,83.671,831800000.0
2008-01-09 06:00:00,83.663,83.84,83.629,83.838,866000000.0
2008-01-09 07:00:00,83.838,84.271,83.835,84.271,909800000.0
2008-01-09 08:00:00,84.258,84.357,84.122,84.242,1058600000.0
2008-01-09 09:00:00,84.243,84.474,84.197,84.413,2048200000.0
2008-01-09 10:00:00,84.415,84.422,84.167,84.236,2187000000.0
2008-01-09 11:00:00,84.242,84.35,84.1,84.1,2205200000.0
2008-01-09 12:00:00,84.092,84.515,84.092,84.347,1791000000.0
2008-01-09 13:00:00,84.327,84.684,84.216,84.504,1335800000.0
2008-01-09 14:00:00,84.523,84.686,84.415,84.584,1008200000.0
2008-01-09 15:00:00,84.56,84.665,84.308,84.308,811000000.0
2008-01-09 16:00:00,84.322,84.585,84.175,84.538,807800000.0
2008-01-09 17:00:00,84.537,84.703,84.444,84.547,772800000.0
2008-01-09 18:00:00,84.542,84.55,84.202,84.32,785800000.0
2008-01-09 19:00:00,84.337,84.53,84.307,84.383,820000000.0
2008-01-09 20:00:00,84.398,84.476,84.166,84.246,789400000.0
2008-01-09 21:00:00,84.238,84.47,84.111,84.365,774200000.0
2008-01-09 22:00:00,84.35,84.83,84.321,84.817,755600000.0
2008-01-09 23:00:00,84.809,85.028,84.716,84.989,766400000.0
2008-01-10 00:00:00,84.94,85.197,84.881,85.11,779000000.0
2008-01-10 01:00:00,85.104,85.139,84.931,84.983,775400000.0
2008-01-10 02:00:00,84.993,85.189,84.991,85.117,859200000.0
2008-01-10 03:00:00,85.083,85.179,84.905,84.95,863400000.0
2008-01-10 04:00:00,84.96,84.992,84.77,84.844,857000000.0
2008-01-10 05:00:00,84.841,84.944,84.79,84.907,822400000.0
2008-01-10 06:00:00,84.917,85.036,84.885,84.971,867200000.0
2008-01-10 07:00:00,84.973,84.976,84.768,84.768,906400000.0
2008-01-10 08:00:00,84.731,84.856,84.653,84.851,1058200000.0
2008-01-10 09:00:00,84.847,84.992,84.703,84.983,2048200000.0
2008-01-10 10:00:00,84.987,85.041,84.854,85.041,2191000000.0
2008-01-10 11:00:00,85.028,85.401,84.993,85.286,2208600000.0
2008-01-10 12:00:00,85.286,85.316,85.121,85.191,1798000000.0
2008-01-10 13:00:00,85.175,85.228,84.959,84.98,1332000000.0
2008-01-10 14:00:00,84.982,85.211,84.957,85.071,1014200000.0
2008-01-10 15:00:00,85.058,85.101,84.76,84.923,812200000.0
2008-01-10 16:00:00,84.911,85.314,84.748,85.306,807600000.0
2008-01-10 17:00:00,85.298,85.622,85.202,85.477,774200000.0
2008-01-10 18:00:00,85.453,85.558,85.285,85.464,786200000.0
2008-01-10 19:00:00,85.449,86.066,85.443,85.778,818800000.0
2008-01-10 20:00:00,85.782,85.849,85.508,85.588,780400000.0
2008-01-10 21:00:00,85.594,86.054,85.525,86.054,781400000.0
2008-01-10 22:00:00,86.035,86.177,85.934,85.95,763200000.0
2008-01-10 23:00:00,85.949,85.954,85.648,85.779,768800000.0
2008-01-11 00:00:00,85.788,85.885,85.717,85.843,779600000.0
2008-01-11 01:00:00,85.842,86.128,85.835,86.097,777200000.0
2008-01-11 02:00:00,86.098,86.114,85.903,86.043,858200000.0
2008-01-11 03:00:00,86.044,86.134,85.849,85.849,864000000.0
2008-01-11 04:00:00,85.848,85.965,85.715,85.928,866000000.0
2008-01-11 05:00:00,85.916,85.932,85.421,85.467,831800000.0
2008-01-11 06:00:00,85.438,85.628,85.438,85.603,861800000.0
2008-01-11 07:00:00,85.59,85.604,85.231,85.351,911200000.0
2008-01-11 08:00:00,85.362,85.468,84.887,84.951,1061200000.0
2008-01-11 09:00:00,84.966,85.48,84.939,85.475,2049600000.0
2008-01-11 10:00:00,85.479,85.635,85.299,85.304,2189600000.0
2008-01-11 11:00:00,85.333,85.48,85.293,85.46,2206800000.0
2008-01-11 12:00:00,85.454,85.589,85.27,85.546,1786800000.0
2008-01-11 13:00:00,85.511,85.589,85.318,85.334,1334400000.0
2008-01-11 14:00:00,85.353,85.547,85.171,85.5,1011000000.0
2008-01-11 15:00:00,85.496,85.774,85.449,85.743,811800000.0
2008-01-11 16:00:00,85.752,85.851,85.537,85.643,805600000.0
2008-01-11 17:00:00,85.609,85.816,85.501,85.643,774400000.0
2008-01-11 18:00:00,85.668,85.804,85.524,85.542,794000000.0
2008-01-11 19:00:00,85.529,85.531,85.29,85.306,817400000.0
2008-01-11 20:00:00,85.325,85.384,85.184,85.235,791000000.0
2008-01-11 21:00:00,85.23,85.364,85.142,85.151,782400000.0
2008-01-11 22:00:00,85.16,85.303,85.077,85.288,770800000.0
2008-01-11 23:00:00,85.293,85.367,85.026,85.097,768200000.0
2008-01-14 00:00:00,84.634,85.161,84.622,85.15,780200000.0
2008-01-14 01:00:00,85.149,85.27,84.971,85.27,774600000.0
2008-01-14 02:00:00,85.282,85.555,85.196,85.453,775800000.0
2008-01-14 03:00:00,85.473,85.521,85.381,85.46,780000000.0
2008-01-14 04:00:00,85.451,85.507,85.295,85.462,775600000.0
2008-01-14 05:00:00,85.468,85.499,85.224,85.291,756400000.0
2008-01-14 06:00:00,85.298,85.341,85.136,85.294,778000000.0
2008-01-14 07:00:00,85.286,85.374,85.209,85.242,780000000.0
2008-01-14 08:00:00,85.259,85.413,85.196,85.278,818200000.0
2008-01-14 09:00:00,85.272,85.402,84.972,85.042,786400000.0
2008-01-14 10:00:00,85.034,85.133,84.762,85.102,771200000.0
2008-01-14 11:00:00,85.096,85.106,84.815,84.993,809000000.0
2008-01-14 12:00:00,84.997,85.181,84.922,85.169,813600000.0
2008-01-14 13:00:00,85.177,85.21,84.832,84.871,1010200000.0
2008-01-14 14:00:00,84.869,85.203,84.682,85.147,1333000000.0
2008-01-14 15:00:00,85.154,85.235,84.968,85.15,1793200000.0
2008-01-14 16:00:00,85.141,85.299,85.089,85.138,2203000000.0
2008-01-14 17:00:00,85.114,85.407,85.114,85.256,2192600000.0
2008-01-14 18:00:00,85.272,85.475,85.271,85.403,2047400000.0
2008-01-14 19:00:00,85.391,85.396,85.097,85.176,1058800000.0
2008-01-14 20:00:00,85.173,85.252,85.131,85.23,911000000.0
2008-01-14 21:00:00,85.229,85.481,85.154,85.475,862400000.0
2008-01-14 22:00:00,85.479,85.556,85.338,85.423,823400000.0
2008-01-14 23:00:00,85.428,85.581,85.389,85.476,857400000.0
2008-01-15 00:00:00,85.46,85.521,85.421,85.462,866200000.0
2008-01-15 01:00:00,85.462,85.526,85.341,85.354,860200000.0
2008-01-15 02:00:00,85.353,85.353,85.124,85.147,779000000.0
2008-01-15 03:00:00,85.14,85.318,85.107,85.243,773400000.0
2008-01-15 04:00:00,85.211,85.369,85.187,85.335,776400000.0
2008-01-15 05:00:00,85.335,85.455,85.247,85.346,768400000.0
2008-01-15 06:00:00,85.358,85.401,85.201,85.389,780600000.0
2008-01-15 07:00:00,85.356,85.4,85.157,85.239,785600000.0
2008-01-15 08:00:00,85.215,85.334,85.151,85.302,824800000.0
2008-01-15 09:00:00,85.295,85.324,84.99,85.289,790600000.0
2008-01-15 10:00:00,85.306,85.325,84.811,84.974,773600000.0
2008-01-15 11:00:00,84.982,85.144,84.87,84.94,809200000.0
2008-01-15 12:00:00,84.941,84.945,84.724,84.823,811600000.0
2008-01-15 13:00:00,84.836,85.2,84.812,85.142,1012200000.0
2008-01-15 14:00:00,85.154,85.23,84.913,84.916,1334800000.0
2008-01-15 15:00:00,84.894,84.995,84.235,84.328,1787400000.0
2008-01-15 16:00:00,84.331,84.534,84.293,84.407,2206200000.0
2008-01-15 17:00:00,84.435,84.469,83.588,83.601,2192600000.0
2008-01-15 18:00:00,83.62,83.741,83.425,83.554,2044000000.0
2008-01-15 19:00:00,83.562,83.767,83.498,83.648,1060600000.0
2008-01-15 20:00:00,83.663,83.827,83.648,83.746,910600000.0
2008-01-15 21:00:00,83.749,83.838,83.634,83.637,865400000.0
2008-01-15 22:00:00,83.659,83.67,83.226,83.262,823600000.0
2008-01-15 23:00:00,83.253,83.261,82.879,82.94,852400000.0
2008-01-16 00:00:00,82.907,82.994,82.463,82.946,864000000.0
2008-01-16 01:00:00,82.954,83.039,82.738,83.005,862200000.0
2008-01-16 02:00:00,83.018,83.104,82.778,82.831,777200000.0
2008-01-16 03:00:00,82.824,82.839,82.486,82.839,773400000.0
2008-01-16 04:00:00,82.837,83.217,82.782,83.122,779200000.0
2008-01-16 05:00:00,83.127,83.312,82.838,83.039,756800000.0
2008-01-16 06:00:00,83.029,83.031,82.677,82.823,785600000.0
2008-01-16 07:00:00,82.819,82.819,82.311,82.511,777400000.0
2008-01-16 08:00:00,82.535,82.639,82.359,82.411,818000000.0
2008-01-16 09:00:00,82.397,82.56,82.215,82.492,787400000.0
2008-01-16 10:00:00,82.469,82.469,82.132,82.214,773400000.0
2008-01-16 11:00:00,82.219,82.298,81.734,81.755,809600000.0
2008-01-16 12:00:00,81.715,81.715,81.003,81.114,811000000.0
2008-01-16 13:00:00,81.135,81.551,81.132,81.395,1011000000.0
2008-01-16 14:00:00,81.408,81.766,81.398,81.612,1336400000.0
2008-01-16 15:00:00,81.599,81.895,81.379,81.833,1788600000.0
2008-01-16 16:00:00,81.851,82.729,81.806,81.824,2204000000.0
2008-01-16 17:00:00,81.809,82.174,81.683,82.084,2192600000.0
2008-01-16 18:00:00,82.087,82.613,81.933,82.542,2054200000.0
2008-01-16 19:00:00,82.53,82.921,82.53,82.675,1060000000.0
2008-01-16 20:00:00,82.652,82.674,82.29,82.414,931200000.0
2008-01-16 21:00:00,82.459,83.423,82.324,83.077,865400000.0
2008-01-16 22:00:00,83.061,83.336,82.836,82.841,823800000.0
2008-01-16 23:00:00,82.841,83.224,82.795,82.972,864600000.0
2008-01-17 00:00:00,82.985,82.992,82.536,82.595,864800000.0
2008-01-17 01:00:00,82.603,82.729,82.417,82.461,862600000.0
2008-01-17 02:00:00,82.457,82.819,82.124,82.16,776400000.0
2008-01-17 03:00:00,82.179,82.309,82.091,82.219,771200000.0
2008-01-17 04:00:00,82.241,82.486,82.153,82.451,780000000.0
2008-01-17 05:00:00,82.444,82.544,82.178,82.182,754800000.0
2008-01-17 06:00:00,82.197,82.317,82.06,82.281,796200000.0
2008-01-17 07:00:00,82.253,82.512,82.137,82.471,772200000.0
2008-01-17 08:00:00,82.461,82.794,82.407,82.677,814600000.0
2008-01-17 09:00:00,82.666,83.127,82.464,83.119,786000000.0
2008-01-17 10:00:00,83.114,83.301,82.943,83.263,774400000.0
2008-01-17 11:00:00,83.277,83.384,83.021,83.088,808600000.0
2008-01-17 12:00:00,83.076,83.076,82.72,82.881,812800000.0
2008-01-17 13:00:00,82.875,83.034,82.675,82.718,1011400000.0
2008-01-17 14:00:00,82.731,82.731,82.193,82.452,1334800000.0
2008-01-17 15:00:00,82.434,83.184,82.022,83.167,1786800000.0
2008-01-17 16:00:00,83.153,83.391,83.0,83.13,2205800000.0
2008-01-17 17:00:00,83.084,83.084,82.351,82.673,2191200000.0
2008-01-17 18:00:00,82.687,82.741,82.195,82.277,2051600000.0
2008-01-17 19:00:00,82.262,82.42,82.014,82.299,1059600000.0
2008-01-17 20:00:00,82.291,82.458,82.133,82.179,913600000.0
2008-01-17 21:00:00,82.173,82.192,81.784,82.003,864800000.0
2008-01-17 22:00:00,82.022,82.069,81.501,81.56,824200000.0
2008-01-17 23:00:00,81.558,81.885,81.438,81.568,852400000.0
2008-01-18 00:00:00,81.567,81.767,81.519,81.674,865200000.0
2008-01-18 01:00:00,81.676,81.695,81.078,81.16,856400000.0
2008-01-18 02:00:00,81.149,81.573,81.134,81.573,776400000.0
2008-01-18 03:00:00,81.573,81.629,80.677,80.752,779400000.0
2008-01-18 04:00:00,80.755,81.158,80.635,81.141,784400000.0
2008-01-18 05:00:00,81.147,81.546,81.053,81.497,755400000.0
2008-01-18 06:00:00,81.484,81.93,81.378,81.791,787200000.0
2008-01-18 07:00:00,81.764,81.841,81.473,81.51,781600000.0
2008-01-18 08:00:00,81.551,82.123,81.536,82.059,815800000.0
2008-01-18 09:00:00,82.078,82.255,81.991,82.122,787000000.0
2008-01-18 10:00:00,82.131,82.151,81.77,81.979,772200000.0
2008-01-18 11:00:00,81.982,81.988,81.588,81.747,809600000.0
2008-01-18 12:00:00,81.764,82.315,81.737,82.052,812600000.0
2008-01-18 13:00:00,82.029,82.389,81.925,82.079,1011600000.0
2008-01-18 14:00:00,82.072,82.42,81.97,82.319,1333200000.0
2008-01-18 15:00:00,82.326,82.489,81.939,81.971,1790400000.0
2008-01-18 16:00:00,81.992,82.106,81.602,81.603,2208000000.0
2008-01-18 17:00:00,81.648,81.981,81.307,81.389,2188200000.0
2008-01-18 18:00:00,81.399,81.543,80.852,80.889,2049400000.0
2008-01-18 19:00:00,80.872,81.392,80.823,81.125,1057800000.0
2008-01-18 20:00:00,81.149,81.305,80.863,80.993,909000000.0
2008-01-18 21:00:00,80.979,81.195,80.783,80.932,864800000.0
2008-01-18 22:00:00,80.969,81.113,80.849,81.032,822200000.0
2008-01-18 23:00:00,81.043,81.171,80.995,81.117,861400000.0
2008-01-21 00:00:00,80.954,81.24,80.933,81.146,862600000.0
2008-01-21 01:00:00,81.139,81.385,81.139,81.33,859800000.0
2008-01-21 02:00:00,81.342,81.365,80.906,81.167,858600000.0
2008-01-21 03:00:00,81.145,81.166,81.052,81.061,867400000.0
2008-01-21 04:00:00,81.056,81.126,80.965,81.042,855200000.0
2008-01-21 05:00:00,81.058,81.233,81.013,81.159,822600000.0
2008-01-21 06:00:00,81.156,81.234,81.054,81.075,862800000.0
2008-01-21 07:00:00,81.067,81.075,80.803,80.825,908000000.0
2008-01-21 08:00:00,80.81,80.85,80.439,80.541,1057800000.0
2008-01-21 09:00:00,80.542,80.63,80.151,80.41,2052400000.0
2008-01-21 10:00:00,80.395,80.423,79.955,80.029,2193600000.0
2008-01-21 11:00:00,80.035,80.304,79.922,80.045,2202000000.0
2008-01-21 12:00:00,80.049,80.148,79.68,79.685,1787200000.0
2008-01-21 13:00:00,79.664,79.669,79.089,79.332,1335000000.0
2008-01-21 14:00:00,79.329,79.663,79.111,79.624,1012000000.0
2008-01-21 15:00:00,79.623,79.754,79.237,79.676,814800000.0
2008-01-21 16:00:00,79.662,79.662,79.251,79.426,808600000.0
2008-01-21 17:00:00,79.369,79.38,78.882,78.934,771200000.0
2008-01-21 18:00:00,78.976,79.255,78.909,79.143,786000000.0
2008-01-21 19:00:00,79.129,79.319,78.932,79.31,814200000.0
2008-01-21 20:00:00,79.327,79.38,79.062,79.133,773600000.0
2008-01-21 21:00:00,79.14,79.191,78.931,78.931,793200000.0
2008-01-21 22:00:00,78.885,79.152,78.786,78.995,752400000.0
2008-01-21 23:00:00,79.0,79.136,78.81,78.953,782400000.0
2008-01-22 00:00:00,78.95,79.005,78.374,78.408,773000000.0
2008-01-22 01:00:00,78.402,78.576,78.169,78.193,778200000.0
2008-01-22 02:00:00,78.218,78.657,78.199,78.585,862000000.0
2008-01-22 03:00:00,78.559,79.301,78.499,79.095,868800000.0
2008-01-22 04:00:00,79.1,79.302,78.889,79.298,855800000.0
2008-01-22 05:00:00,79.313,79.394,79.165,79.277,819000000.0
2008-01-22 06:00:00,79.264,79.27,78.642,78.928,863400000.0
2008-01-22 07:00:00,78.918,79.305,78.669,79.067,909800000.0
2008-01-22 08:00:00,79.072,79.131,78.47,78.692,1057600000.0
2008-01-22 09:00:00,78.688,78.804,78.222,78.425,2052600000.0
2008-01-22 10:00:00,78.403,79.654,78.176,79.601,2193800000.0
2008-01-22 11:00:00,79.593,79.79,79.341,79.526,2201200000.0
2008-01-22 12:00:00,79.503,79.682,79.265,79.361,1795000000.0
2008-01-22 13:00:00,79.356,79.979,79.346,79.754,1336600000.0
2008-01-22 14:00:00,79.739,79.798,79.346,79.778,1011200000.0
2008-01-22 15:00:00,79.772,81.094,79.573,79.908,813600000.0
2008-01-22 16:00:00,79.93,80.898,79.799,80.615,810200000.0
2008-01-22 17:00:00,80.622,81.608,80.541,81.498,771800000.0
2008-01-22 18:00:00,81.465,81.856,81.325,81.497,786800000.0
2008-01-22 19:00:00,81.49,81.664,81.422,81.646,803000000.0
2008-01-22 20:00:00,81.637,82.03,81.494,81.538,771200000.0
2008-01-22 21:00:00,81.553,81.553,81.251,81.313,766000000.0
2008-01-22 22:00:00,81.315,81.786,81.21,81.625,741800000.0
2008-01-22 23:00:00,81.615,81.652,81.227,81.257,781200000.0
2008-01-23 00:00:00,81.225,81.692,81.194,81.625,776800000.0
2008-01-23 01:00:00,81.609,82.107,81.516,81.999,776800000.0
2008-01-23 02:00:00,81.99,82.209,81.279,81.518,857800000.0
2008-01-23 03:00:00,81.508,81.546,81.325,81.516,866600000.0
2008-01-23 04:00:00,81.517,81.545,81.335,81.368,858800000.0
2008-01-23 05:00:00,81.346,81.346,80.827,80.893,826000000.0
2008-01-23 06:00:00,80.884,80.919,80.433,80.647,861200000.0
2008-01-23 07:00:00,80.651,81.1,80.549,80.965,909200000.0
2008-01-23 08:00:00,80.97,81.118,80.767,80.979,1057400000.0
2008-01-23 09:00:00,80.98,81.607,80.881,81.605,2049800000.0
2008-01-23 10:00:00,81.614,81.614,81.307,81.436,2191000000.0
2008-01-23 11:00:00,81.414,81.424,80.898,81.089,2203200000.0
2008-01-23 12:00:00,81.101,81.134,80.577,80.577,1787000000.0
2008-01-23 13:00:00,80.579,80.665,80.039,80.431,1332200000.0
2008-01-23 14:00:00,80.462,80.495,80.13,80.28,1011800000.0
2008-01-23 15:00:00,80.291,80.414,79.307,79.518,813200000.0
2008-01-23 16:00:00,79.511,80.011,79.456,79.981,805600000.0
2008-01-23 17:00:00,79.967,80.55,79.967,80.226,773800000.0
2008-01-23 18:00:00,80.214,80.402,79.853,79.907,785600000.0
2008-01-23 19:00:00,79.888,80.082,79.468,79.779,813400000.0
2008-01-23 20:00:00,79.78,80.109,79.561,79.958,773000000.0
2008-01-23 21:00:00,79.964,80.489,79.884,80.267,771800000.0
2008-01-23 22:00:00,80.29,81.688,80.266,81.67,755000000.0
2008-01-23 23:00:00,81.668,81.933,81.629,81.718,781800000.0
2008-01-24 00:00:00,81.692,81.697,81.36,81.388,773200000.0
2008-01-24 01:00:00,81.394,81.625,81.325,81.466,772000000.0
2008-01-24 02:00:00,81.483,81.714,81.418,81.515,859200000.0
2008-01-24 03:00:00,81.5,81.5,81.067,81.21,861600000.0
2008-01-24 04:00:00,81.216,81.277,80.923,81.151,850000000.0
2008-01-24 05:00:00,81.147,81.263,80.977,81.177,823800000.0
2008-01-24 06:00:00,81.191,81.675,81.191,81.636,866000000.0
2008-01-24 07:00:00,81.638,81.671,81.387,81.624,908600000.0
2008-01-24 08:00:00,81.624,81.651,81.411,81.525,1060800000.0
2008-01-24 09:00:00,81.538,81.539,81.192,81.323,2047200000.0
2008-01-24 10:00:00,81.306,81.422,80.994,81.243,2195800000.0
2008-01-24 11:00:00,81.274,81.599,81.259,81.259,2208400000.0
2008-01-24 12:00:00,81.245,81.417,81.173,81.407,1790600000.0
2008-01-24 13:00:00,81.414,82.208,81.408,82.169,1334600000.0
2008-01-24 14:00:00,82.151,82.304,81.923,82.164,1014600000.0
2008-01-24 15:00:00,82.146,82.241,81.786,82.194,812800000.0
2008-01-24 16:00:00,82.191,82.507,82.051,82.507,809200000.0
2008-01-24 17:00:00,82.419,82.704,82.079,82.422,774000000.0
2008-01-24 18:00:00,82.392,82.537,82.184,82.463,786600000.0
2008-01-24 19:00:00,82.453,82.537,82.235,82.31,810200000.0
2008-01-24 20:00:00,82.313,82.671,82.128,82.619,771400000.0
2008-01-24 21:00:00,82.64,82.76,82.475,82.561,786400000.0
2008-01-24 22:00:00,82.562,82.723,82.464,82.672,759400000.0
2008-01-24 23:00:00,82.668,82.927,82.66,82.894,779000000.0
2008-01-25 00:00:00,82.895,82.954,82.742,82.83,772000000.0
2008-01-25 01:00:00,82.838,82.999,82.834,82.96,776400000.0
2008-01-25 02:00:00,82.954,82.957,82.473,82.569,859800000.0
2008-01-25 03:00:00,82.572,82.777,82.446,82.561,865600000.0
2008-01-25 04:00:00,82.551,82.7,82.418,82.588,837400000.0
2008-01-25 05:00:00,82.576,82.754,82.546,82.65,824200000.0
2008-01-25 06:00:00,82.674,82.712,82.429,82.596,866800000.0
2008-01-25 07:00:00,82.603,82.912,82.583,82.889,919400000.0
2008-01-25 08:00:00,82.871,83.006,82.838,82.98,1062000000.0
2008-01-25 09:00:00,82.985,83.21,82.922,83.2,2052000000.0
2008-01-25 10:00:00,83.22,83.381,83.017,83.144,2192800000.0
2008-01-25 11:00:00,83.145,83.321,82.978,83.039,2206200000.0
2008-01-25 12:00:00,83.047,83.261,82.888,83.007,1800200000.0
2008-01-25 13:00:00,83.006,83.145,82.864,82.886,1332600000.0
2008-01-25 14:00:00,82.888,83.173,82.665,83.152,1012600000.0
2008-01-25 15:00:00,83.144,83.373,83.056,83.19,812200000.0
2008-01-25 16:00:00,83.193,83.428,83.128,83.239,809800000.0
2008-01-25 17:00:00,83.225,83.3,82.757,82.757,774600000.0
2008-01-25 18:00:00,82.815,82.886,82.222,82.622,787200000.0
2008-01-25 19:00:00,82.582,82.625,81.941,81.953,806600000.0
2008-01-25 20:00:00,81.952,82.081,81.796,81.895,779800000.0
2008-01-25 21:00:00,81.9,82.288,81.89,82.247,768400000.0
2008-01-25 22:00:00,82.227,82.471,82.104,82.213,746400000.0
2008-01-25 23:00:00,82.216,82.27,81.866,81.866,763600000.0
2008-01-28 00:00:00,81.887,82.236,81.873,82.215,778600000.0
2008-01-28 01:00:00,82.198,82.268,82.027,82.176,777800000.0
2008-01-28 02:00:00,82.177,82.314,82.019,82.2,859800000.0
2008-01-28 03:00:00,82.168,82.216,82.022,82.053,865600000.0
2008-01-28 04:00:00,82.062,82.063,81.873,82.032,856000000.0
2008-01-28 05:00:00,82.032,82.041,81.683,81.696,828800000.0
2008-01-28 06:00:00,81.706,81.732,81.411,81.5,862400000.0
2008-01-28 07:00:00,81.51,81.562,81.298,81.553,913400000.0
2008-01-28 08:00:00,81.542,81.542,81.35,81.512,1058400000.0
2008-01-28 09:00:00,81.511,82.038,81.51,81.945,2051800000.0
2008-01-28 10:00:00,81.947,82.262,81.906,82.262,2195200000.0
2008-01-28 11:00:00,82.276,82.404,82.081,82.198,2202600000.0
2008-01-28 12:00:00,82.203,82.266,81.954,82.152,1789400000.0
2008-01-28 13:00:00,82.138,82.294,82.038,82.291,1335600000.0
2008-01-28 14:00:00,82.293,82.421,82.213,82.374,1011600000.0
2008-01-28 15:00:00,82.376,82.826,82.376,82.557,812200000.0
2008-01-28 16:00:00,82.585,82.784,82.402,82.592,808200000.0
2008-01-28 17:00:00,82.525,82.816,82.191,82.701,773800000.0
2008-01-28 18:00:00,82.673,82.901,82.477,82.594,786200000.0
2008-01-28 19:00:00,82.589,82.923,82.495,82.876,801000000.0
2008-01-28 20:00:00,82.873,83.011,82.822,82.899,763000000.0
2008-01-28 21:00:00,82.884,83.05,82.804,82.883,761800000.0
2008-01-28 22:00:00,82.882,83.12,82.79,83.029,744000000.0
2008-01-28 23:00:00,83.017,83.086,82.918,83.051,778000000.0
2008-01-29 00:00:00,83.054,83.354,83.035,83.211,774400000.0
2008-01-29 01:00:00,83.182,83.221,82.988,83.184,776400000.0
2008-01-29 02:00:00,83.185,83.26,82.981,83.022,861200000.0
2008-01-29 03:00:00,83.013,83.101,82.875,82.875,866600000.0
2008-01-29 04:00:00,82.874,82.949,82.534,82.663,853600000.0
2008-01-29 05:00:00,82.66,82.714,82.561,82.702,825600000.0
2008-01-29 06:00:00,82.693,82.791,82.564,82.579,871600000.0
2008-01-29 07:00:00,82.588,82.786,82.571,82.78,912200000.0
2008-01-29 08:00:00,82.791,83.045,82.78,83.045,1058800000.0
2008-01-29 09:00:00,83.059,83.066,82.893,82.908,2051000000.0
2008-01-29 10:00:00,82.9,82.921,82.662,82.798,2187800000.0
2008-01-29 11:00:00,82.787,83.075,82.778,83.03,2207400000.0
2008-01-29 12:00:00,83.021,83.243,82.948,83.222,1790800000.0
2008-01-29 13:00:00,83.232,83.326,83.079,83.115,1335600000.0
2008-01-29 14:00:00,83.109,83.376,83.049,83.156,1008600000.0
2008-01-29 15:00:00,83.171,83.467,83.071,83.277,811400000.0
2008-01-29 16:00:00,83.244,83.377,83.082,83.082,808200000.0
2008-01-29 17:00:00,83.065,83.319,82.934,83.19,775800000.0
2008-01-29 18:00:00,83.251,83.392,83.129,83.292,784400000.0
2008-01-29 19:00:00,83.303,83.375,83.151,83.175,808200000.0
2008-01-29 20:00:00,83.169,83.227,83.084,83.094,766000000.0
2008-01-29 21:00:00,83.101,83.177,83.042,83.146,779200000.0
2008-01-29 22:00:00,83.134,83.331,83.072,83.246,754000000.0
2008-01-29 23:00:00,83.248,83.427,83.223,83.317,778800000.0
2008-01-30 00:00:00,83.329,83.338,83.022,83.11,770600000.0
2008-01-30 01:00:00,83.09,83.245,83.007,83.194,778800000.0
2008-01-30 02:00:00,83.208,83.208,82.922,83.045,861400000.0
2008-01-30 03:00:00,83.036,83.078,82.943,83.078,865800000.0
2008-01-30 04:00:00,83.095,83.203,82.865,83.129,853600000.0
2008-01-30 05:00:00,83.125,83.137,82.964,83.028,831400000.0
2008-01-30 06:00:00,83.02,83.025,82.831,82.899,863000000.0
2008-01-30 07:00:00,82.916,82.94,82.86,82.939,908800000.0
2008-01-30 08:00:00,82.949,83.063,82.814,82.841,1057200000.0
2008-01-30 09:00:00,82.828,82.896,82.72,82.799,2042600000.0
2008-01-30 10:00:00,82.788,83.009,82.767,82.96,2193000000.0
2008-01-30 11:00:00,82.955,83.113,82.779,83.113,2203000000.0
2008-01-30 12:00:00,83.106,83.214,82.988,83.133,1786800000.0
2008-01-30 13:00:00,83.13,83.275,83.108,83.259,1338000000.0
2008-01-30 14:00:00,83.264,83.339,83.108,83.222,1011400000.0
2008-01-30 15:00:00,83.217,83.602,83.153,83.472,813600000.0
2008-01-30 16:00:00,83.476,83.989,83.458,83.989,805200000.0
2008-01-30 17:00:00,83.984,84.005,83.723,83.816,772600000.0
2008-01-30 18:00:00,83.806,83.876,83.655,83.762,786000000.0
2008-01-30 19:00:00,83.755,83.799,83.724,83.769,817600000.0
2008-01-30 20:00:00,83.736,84.25,83.673,83.739,768200000.0
2008-01-30 21:00:00,83.74,84.549,83.601,84.513,791400000.0
2008-01-30 22:00:00,84.465,84.668,83.511,83.614,747000000.0
2008-01-30 23:00:00,83.618,83.865,83.299,83.309,779200000.0
2008-01-31 00:00:00,83.252,83.272,82.871,83.078,775400000.0
2008-01-31 01:00:00,83.065,83.115,82.274,82.529,778600000.0
2008-01-31 02:00:00,82.53,82.879,82.53,82.831,859200000.0
2008-01-31 03:00:00,82.859,83.306,82.859,83.152,865600000.0
2008-01-31 04:00:00,83.158,83.201,83.033,83.087,849200000.0
2008-01-31 05:00:00,83.064,83.131,82.821,83.13,823000000.0
2008-01-31 06:00:00,83.123,83.324,83.123,83.141,863200000.0
2008-01-31 07:00:00,83.144,83.382,83.089,83.371,915200000.0
2008-01-31 08:00:00,83.351,83.45,83.145,83.395,1060400000.0
2008-01-31 09:00:00,83.377,83.711,83.341,83.626,2047200000.0
2008-01-31 10:00:00,83.654,83.735,83.354,83.436,2197800000.0
2008-01-31 11:00:00,83.439,83.509,83.267,83.509,2209200000.0
2008-01-31 12:00:00,83.527,83.65,83.395,83.525,1785400000.0
2008-01-31 13:00:00,83.524,83.524,83.093,83.127,1333000000.0
2008-01-31 14:00:00,83.114,83.222,82.985,83.129,1011400000.0
2008-01-31 15:00:00,83.126,83.284,82.633,82.666,813000000.0
2008-01-31 16:00:00,82.67,83.223,82.516,83.223,810200000.0
2008-01-31 17:00:00,83.193,83.416,83.048,83.249,772800000.0
2008-01-31 18:00:00,83.264,84.156,83.264,84.103,782600000.0
2008-01-31 19:00:00,84.116,84.142,83.736,83.828,810600000.0
2008-01-31 20:00:00,83.846,83.924,83.673,83.844,764000000.0
2008-01-31 21:00:00,83.852,83.968,83.701,83.911,770600000.0
2008-01-31 22:00:00,83.887,84.09,83.704,83.824,758000000.0
2008-01-31 23:00:00,83.811,83.993,83.696,83.789,779400000.0
2008-02-01 00:00:00,83.781,83.794,83.656,83.668,773800000.0
2008-02-01 01:00:00,83.679,83.909,83.583,83.596,779400000.0
2008-02-01 02:00:00,83.572,83.803,83.552,83.684,855400000.0
2008-02-01 03:00:00,83.647,83.779,83.56,83.763,866200000.0
2008-02-01 04:00:00,83.766,83.861,83.709,83.834,848200000.0
2008-02-01 05:00:00,83.831,84.005,83.79,83.831,825600000.0
2008-02-01 06:00:00,83.816,83.831,83.614,83.662,874000000.0
2008-02-01 07:00:00,83.654,83.824,83.629,83.782,912200000.0
2008-02-01 08:00:00,83.772,83.958,83.668,83.949,1059400000.0
2008-02-01 09:00:00,83.926,83.978,83.779,83.978,2048200000.0
2008-02-01 10:00:00,83.957,84.217,83.877,84.076,2191800000.0
2008-02-01 11:00:00,84.077,84.294,84.051,84.085,2209800000.0
2008-02-01 12:00:00,84.091,84.242,84.009,84.14,1791400000.0
2008-02-01 13:00:00,84.141,84.344,84.008,84.313,1332800000.0
2008-02-01 14:00:00,84.314,84.539,84.19,84.483,1011600000.0
2008-02-01 15:00:00,84.467,84.472,83.504,83.656,811600000.0
2008-02-01 16:00:00,83.659,84.039,83.522,84.021,809200000.0
2008-02-01 17:00:00,84.122,84.391,83.777,84.136,774000000.0
2008-02-01 18:00:00,84.137,84.602,84.017,84.417,786600000.0
2008-02-01 19:00:00,84.416,84.465,83.925,84.024,806200000.0
2008-02-01 20:00:00,84.013,84.324,84.005,84.182,773200000.0
2008-02-01 21:00:00,84.176,84.449,84.157,84.434,780000000.0
2008-02-01 22:00:00,84.421,84.572,84.341,84.572,759600000.0
2008-02-01 23:00:00,84.57,84.661,84.504,84.563,780000000.0
2008-02-04 00:00:00,84.359,84.506,84.202,84.35,771400000.0
2008-02-04 01:00:00,84.369,84.487,84.257,84.354,777200000.0
2008-02-04 02:00:00,84.359,84.601,84.318,84.581,777600000.0
2008-02-04 03:00:00,84.582,84.777,84.517,84.522,775800000.0
2008-02-04 04:00:00,84.531,84.63,84.386,84.592,780000000.0
2008-02-04 05:00:00,84.594,84.653,84.421,84.525,733400000.0
2008-02-04 06:00:00,84.529,84.586,84.418,84.435,756200000.0
2008-02-04 07:00:00,84.423,84.53,84.365,84.446,763800000.0
2008-02-04 08:00:00,84.441,84.596,84.399,84.562,797800000.0
2008-02-04 09:00:00,84.559,84.795,84.53,84.666,785600000.0
2008-02-04 10:00:00,84.664,84.863,84.592,84.723,771000000.0
2008-02-04 11:00:00,84.719,84.915,84.606,84.788,808400000.0
2008-02-04 12:00:00,84.768,84.917,84.641,84.888,815200000.0
2008-02-04 13:00:00,84.897,84.989,84.799,84.818,1011400000.0
2008-02-04 14:00:00,84.81,84.872,84.727,84.861,1335400000.0
2008-02-04 15:00:00,84.845,84.978,84.766,84.908,1786400000.0
2008-02-04 16:00:00,84.917,85.064,84.818,85.048,2209800000.0
2008-02-04 17:00:00,85.05,85.056,84.705,84.883,2192800000.0
2008-02-04 18:00:00,84.858,84.934,84.731,84.792,2046200000.0
2008-02-04 19:00:00,84.79,84.811,84.567,84.618,1060200000.0
2008-02-04 20:00:00,84.623,84.684,84.538,84.597,910400000.0
2008-02-04 21:00:00,84.619,84.654,84.474,84.649,863200000.0
2008-02-04 22:00:00,84.62,84.67,84.566,84.586,825000000.0
2008-02-04 23:00:00,84.595,84.649,84.458,84.635,849600000.0
2008-02-05 00:00:00,84.614,84.637,84.479,84.551,865000000.0
2008-02-05 01:00:00,84.551,84.587,84.451,84.548,859800000.0
2008-02-05 02:00:00,84.555,84.606,84.482,84.524,780200000.0
2008-02-05 03:00:00,84.512,84.573,84.445,84.558,773800000.0
2008-02-05 04:00:00,84.554,84.61,84.449,84.486,781200000.0
2008-02-05 05:00:00,84.496,84.627,84.427,84.565,729800000.0
2008-02-05 06:00:00,84.557,84.739,84.527,84.603,762200000.0
2008-02-05 07:00:00,84.616,84.852,84.56,84.846,779600000.0
2008-02-05 08:00:00,84.835,84.86,84.69,84.833,813000000.0
2008-02-05 09:00:00,84.81,84.973,84.791,84.88,783400000.0
2008-02-05 10:00:00,84.893,85.115,84.807,85.059,773400000.0
2008-02-05 11:00:00,85.065,85.143,84.799,84.927,808000000.0
2008-02-05 12:00:00,84.931,85.094,84.795,84.801,809800000.0
2008-02-05 13:00:00,84.804,84.989,84.784,84.887,1010200000.0
2008-02-05 14:00:00,84.893,84.904,84.413,84.507,1336200000.0
2008-02-05 15:00:00,84.517,84.814,84.081,84.095,1788400000.0
2008-02-05 16:00:00,84.072,84.072,83.495,83.811,2206600000.0
2008-02-05 17:00:00,83.748,83.89,83.663,83.795,2187200000.0
2008-02-05 18:00:00,83.782,83.936,83.662,83.93,2047400000.0
2008-02-05 19:00:00,83.927,83.943,83.603,83.73,1060200000.0
2008-02-05 20:00:00,83.718,83.772,83.447,83.557,916600000.0
2008-02-05 21:00:00,83.574,83.823,83.533,83.699,857800000.0
2008-02-05 22:00:00,83.653,83.653,83.126,83.166,820200000.0
2008-02-05 23:00:00,83.198,83.489,83.191,83.412,851000000.0
2008-02-06 00:00:00,83.396,83.422,83.195,83.33,865400000.0
2008-02-06 01:00:00,83.348,83.389,83.035,83.241,859600000.0
2008-02-06 02:00:00,83.24,83.469,83.238,83.345,766200000.0
2008-02-06 03:00:00,83.322,83.349,83.142,83.273,775400000.0
2008-02-06 04:00:00,83.284,83.449,83.206,83.374,780800000.0
2008-02-06 05:00:00,83.376,83.46,83.254,83.283,733200000.0
2008-02-06 06:00:00,83.305,83.376,83.215,83.237,754000000.0
2008-02-06 07:00:00,83.234,83.285,83.126,83.127,769000000.0
2008-02-06 08:00:00,83.134,83.234,83.083,83.204,806600000.0
2008-02-06 09:00:00,83.193,83.356,82.757,82.937,786800000.0
2008-02-06 10:00:00,82.939,83.373,82.817,83.367,774400000.0
2008-02-06 11:00:00,83.372,83.372,82.85,82.899,808200000.0
2008-02-06 12:00:00,82.912,83.385,82.888,83.243,814000000.0
2008-02-06 13:00:00,83.232,83.59,83.185,83.423,1011400000.0
2008-02-06 14:00:00,83.423,83.547,83.349,83.531,1335400000.0
2008-02-06 15:00:00,83.533,83.907,83.425,83.881,1787200000.0
2008-02-06 16:00:00,83.876,83.941,83.538,83.631,2204600000.0
2008-02-06 17:00:00,83.643,83.927,83.643,83.683,2190400000.0
2008-02-06 18:00:00,83.683,83.783,83.581,83.782,2053400000.0
2008-02-06 19:00:00,83.807,83.84,83.65,83.743,1056800000.0
2008-02-06 20:00:00,83.744,83.894,83.546,83.568,912000000.0
2008-02-06 21:00:00,83.584,83.704,83.421,83.652,858800000.0
2008-02-06 22:00:00,83.65,83.699,83.404,83.453,819600000.0
2008-02-06 23:00:00,83.472,84.147,83.41,83.881,846600000.0
2008-02-07 00:00:00,83.851,83.898,83.621,83.652,866000000.0
2008-02-07 01:00:00,83.655,83.774,83.418,83.437,860800000.0
2008-02-07 02:00:00,83.406,83.549,83.357,83.481,769400000.0
2008-02-07 03:00:00,83.505,83.533,83.214,83.332,770800000.0
2008-02-07 04:00:00,83.337,83.497,83.308,83.473,780200000.0
2008-02-07 05:00:00,83.467,83.57,83.398,83.544,733000000.0
2008-02-07 06:00:00,83.552,83.749,83.457,83.679,759600000.0
2008-02-07 07:00:00,83.678,83.939,83.641,83.862,755400000.0
2008-02-07 08:00:00,83.877,84.41,83.858,84.165,800200000.0
2008-02-07 09:00:00,84.171,84.355,84.082,84.16,783000000.0
2008-02-07 10:00:00,84.139,84.312,84.031,84.13,774600000.0
2008-02-07 11:00:00,84.107,84.275,84.013,84.061,811000000.0
2008-02-07 12:00:00,84.054,84.054,83.576,83.639,813400000.0
2008-02-07 13:00:00,83.654,83.709,83.377,83.709,1010800000.0
2008-02-07 14:00:00,83.741,83.858,82.998,83.096,1335200000.0
2008-02-07 15:00:00,83.095,83.422,82.883,83.38,1789800000.0
2008-02-07 16:00:00,83.393,83.959,83.393,83.688,2210000000.0
2008-02-07 17:00:00,83.696,84.383,83.696,84.254,2190200000.0
2008-02-07 18:00:00,84.235,84.381,84.12,84.327,2046800000.0
2008-02-07 19:00:00,84.347,84.959,84.322,84.815,1060000000.0
2008-02-07 20:00:00,84.792,85.083,84.63,85.077,909600000.0
2008-02-07 21:00:00,85.066,85.192,84.25,84.469,861200000.0
2008-02-07 22:00:00,84.431,84.636,84.223,84.57,826200000.0
2008-02-07 23:00:00,84.573,84.746,84.497,84.746,850000000.0
2008-02-08 00:00:00,84.726,84.734,84.452,84.515,865400000.0
2008-02-08 01:00:00,84.511,84.573,84.37,84.374,862000000.0
2008-02-08 02:00:00,84.367,84.554,84.256,84.54,763800000.0
2008-02-08 03:00:00,84.527,84.703,84.493,84.662,775800000.0
2008-02-08 04:00:00,84.663,84.802,84.593,84.789,778800000.0
2008-02-08 05:00:00,84.792,84.808,84.667,84.686,733200000.0
2008-02-08 06:00:00,84.688,84.704,84.561,84.653,773200000.0
2008-02-08 07:00:00,84.652,84.68,84.547,84.596,769200000.0
2008-02-08 08:00:00,84.606,84.759,84.5,84.707,806800000.0
2008-02-08 09:00:00,84.715,84.94,84.614,84.709,784400000.0
2008-02-08 10:00:00,84.703,84.905,84.562,84.812,771800000.0
2008-02-08 11:00:00,84.819,84.882,84.621,84.621,809800000.0
2008-02-08 12:00:00,84.601,84.649,84.225,84.278,813200000.0
2008-02-08 13:00:00,84.277,84.428,84.051,84.39,1012600000.0
2008-02-08 14:00:00,84.389,84.506,84.169,84.381,1336400000.0
2008-02-08 15:00:00,84.372,84.458,84.162,84.257,1792200000.0
2008-02-08 16:00:00,84.247,84.529,84.184,84.527,2204400000.0
2008-02-08 17:00:00,84.52,84.885,84.441,84.885,2190800000.0
2008-02-08 18:00:00,84.906,85.07,84.508,84.545,2047800000.0
2008-02-08 19:00:00,84.555,84.79,84.499,84.79,1055000000.0
2008-02-08 20:00:00,84.809,84.809,84.398,84.635,910400000.0
2008-02-08 21:00:00,84.622,84.657,84.513,84.522,866200000.0
2008-02-08 22:00:00,84.497,84.605,84.411,84.515,822800000.0
2008-02-08 23:00:00,84.543,84.617,84.439,84.538,849400000.0
2008-02-11 00:00:00,84.415,84.762,84.401,84.658,865000000.0
2008-02-11 01:00:00,84.659,84.7,84.493,84.677,854400000.0
2008-02-11 02:00:00,84.665,84.786,84.474,84.692,767200000.0
2008-02-11 03:00:00,84.71,84.791,84.635,84.76,773600000.0
2008-02-11 04:00:00,84.749,84.774,84.506,84.617,779600000.0
2008-02-11 05:00:00,84.616,84.622,84.492,84.573,733600000.0
2008-02-11 06:00:00,84.576,84.635,84.429,84.454,773600000.0
2008-02-11 07:00:00,84.459,84.503,84.334,84.453,772200000.0
2008-02-11 08:00:00,84.457,84.604,84.418,84.545,798600000.0
2008-02-11 09:00:00,84.537,84.667,83.942,84.07,792000000.0
2008-02-11 10:00:00,84.066,84.316,83.915,84.228,769200000.0
2008-02-11 11:00:00,84.242,84.347,83.865,84.132,808800000.0
2008-02-11 12:00:00,84.147,84.308,84.101,84.228,812200000.0
2008-02-11 13:00:00,84.225,84.239,84.013,84.09,1008800000.0
2008-02-11 14:00:00,84.083,84.497,84.021,84.477,1334000000.0
2008-02-11 15:00:00,84.489,84.537,84.268,84.307,1793600000.0
2008-02-11 16:00:00,84.307,84.326,84.008,84.066,2202800000.0
2008-02-11 17:00:00,84.078,84.247,83.895,84.234,2192200000.0
2008-02-11 18:00:00,84.235,84.356,83.997,83.997,2048200000.0
2008-02-11 19:00:00,84.004,84.351,84.004,84.351,1059800000.0
2008-02-11 20:00:00,84.361,84.387,84.163,84.31,909600000.0
2008-02-11 21:00:00,84.289,84.512,84.176,84.369,865400000.0
2008-02-11 22:00:00,84.35,84.356,84.251,84.307,816800000.0
2008-02-11 23:00:00,84.307,84.471,84.227,84.345,849000000.0
2008-02-12 00:00:00,84.343,84.365,84.183,84.266,867600000.0
2008-02-12 01:00:00,84.265,84.284,84.108,84.145,861000000.0
2008-02-12 02:00:00,84.136,84.172,83.988,84.128,768800000.0
2008-02-12 03:00:00,84.127,84.21,84.047,84.174,775600000.0
2008-02-12 04:00:00,84.145,84.245,84.041,84.207,778800000.0
2008-02-12 05:00:00,84.212,84.282,84.167,84.269,729000000.0
2008-02-12 06:00:00,84.273,84.462,84.168,84.423,756400000.0
2008-02-12 07:00:00,84.419,84.502,84.33,84.495,770800000.0
2008-02-12 08:00:00,84.492,84.553,84.45,84.526,796400000.0
2008-02-12 09:00:00,84.532,84.649,84.413,84.638,785600000.0
2008-02-12 10:00:00,84.627,84.675,84.399,84.476,774200000.0
2008-02-12 11:00:00,84.472,84.527,84.262,84.285,809000000.0
2008-02-12 12:00:00,84.292,84.484,84.289,84.449,815600000.0
2008-02-12 13:00:00,84.461,84.886,84.46,84.873,1007800000.0
2008-02-12 14:00:00,84.871,85.121,84.82,84.866,1333400000.0
2008-02-12 15:00:00,84.896,85.252,84.858,85.06,1788800000.0
2008-02-12 16:00:00,85.069,85.225,84.938,85.198,2205600000.0
2008-02-12 17:00:00,85.208,85.381,85.117,85.369,2196400000.0
2008-02-12 18:00:00,85.341,85.393,85.167,85.29,2052400000.0
2008-02-12 19:00:00,85.294,85.322,84.87,84.923,1058600000.0
2008-02-12 20:00:00,84.917,85.085,84.917,85.07,910400000.0
2008-02-12 21:00:00,85.071,85.099,84.78,84.931,858400000.0
2008-02-12 22:00:00,84.94,84.952,84.679,84.747,825800000.0
2008-02-12 23:00:00,84.741,84.896,84.661,84.795,851200000.0
2008-02-13 00:00:00,84.784,84.794,84.636,84.686,866800000.0
2008-02-13 01:00:00,84.687,84.876,84.637,84.674,860800000.0
2008-02-13 02:00:00,84.676,84.835,84.589,84.773,770400000.0
2008-02-13 03:00:00,84.743,84.812,84.708,84.741,772200000.0
2008-02-13 04:00:00,84.734,84.748,84.499,84.578,778800000.0
2008-02-13 05:00:00,84.58,84.657,84.479,84.648,744600000.0
2008-02-13 06:00:00,84.657,84.722,84.524,84.543,771600000.0
2008-02-13 07:00:00,84.533,84.602,84.416,84.576,764400000.0
2008-02-13 08:00:00,84.56,84.597,84.151,84.373,798200000.0
2008-02-13 09:00:00,84.372,84.492,84.193,84.447,786000000.0
2008-02-13 10:00:00,84.435,84.441,83.854,83.986,771600000.0
2008-02-13 11:00:00,84.0,84.214,84.0,84.182,807800000.0
2008-02-13 12:00:00,84.192,84.628,84.166,84.591,812800000.0
2008-02-13 13:00:00,84.597,84.648,84.327,84.597,1011400000.0
2008-02-13 14:00:00,84.6,84.721,84.533,84.56,1335200000.0
2008-02-13 15:00:00,84.56,84.888,84.294,84.874,1793000000.0
2008-02-13 16:00:00,84.891,84.967,84.695,84.786,2209000000.0
2008-02-13 17:00:00,84.808,84.888,84.464,84.81,2191000000.0
2008-02-13 18:00:00,84.776,84.785,84.6,84.601,2048000000.0
2008-02-13 19:00:00,84.607,84.687,84.542,84.598,1060600000.0
2008-02-13 20:00:00,84.604,84.782,84.591,84.691,917800000.0
2008-02-13 21:00:00,84.695,84.733,84.609,84.661,871600000.0
2008-02-13 22:00:00,84.647,84.882,84.501,84.882,825600000.0
2008-02-13 23:00:00,84.886,84.929,84.746,84.862,851800000.0
2008-02-14 00:00:00,84.803,84.847,84.69,84.733,866800000.0
2008-02-14 01:00:00,84.729,84.925,84.707,84.925,859000000.0
2008-02-14 02:00:00,84.932,85.089,84.766,85.031,771000000.0
2008-02-14 03:00:00,85.027,85.027,84.848,84.922,772600000.0
2008-02-14 04:00:00,84.913,85.01,84.77,84.985,778800000.0
2008-02-14 05:00:00,84.97,85.042,84.886,84.904,731200000.0
2008-02-14 06:00:00,84.899,85.24,84.861,85.167,774000000.0
2008-02-14 07:00:00,85.169,85.169,85.007,85.047,743800000.0
2008-02-14 08:00:00,85.047,85.307,84.943,85.278,803600000.0
2008-02-14 09:00:00,85.276,85.344,85.104,85.344,785600000.0
2008-02-14 10:00:00,85.31,85.395,85.163,85.246,772400000.0
2008-02-14 11:00:00,85.255,85.351,85.09,85.23,809000000.0
2008-02-14 12:00:00,85.222,85.331,85.009,85.307,811200000.0
2008-02-14 13:00:00,85.313,85.367,85.118,85.235,1010000000.0
2008-02-14 14:00:00,85.228,85.53,85.163,85.493,1334200000.0
2008-02-14 15:00:00,85.484,85.551,85.269,85.416,1792600000.0
2008-02-14 16:00:00,85.426,85.752,85.426,85.682,2206800000.0
2008-02-14 17:00:00,85.668,85.78,85.454,85.593,2189000000.0
2008-02-14 18:00:00,85.58,85.584,85.084,85.212,2051200000.0
2008-02-14 19:00:00,85.233,85.377,85.093,85.187,1053800000.0
2008-02-14 20:00:00,85.199,85.266,85.061,85.253,911600000.0
2008-02-14 21:00:00,85.254,85.366,84.985,85.064,862400000.0
2008-02-14 22:00:00,85.072,85.275,85.027,85.065,818200000.0
2008-02-14 23:00:00,85.072,85.127,84.781,84.928,856000000.0
2008-02-15 00:00:00,84.9,85.021,84.737,84.737,864200000.0
2008-02-15 01:00:00,84.735,84.817,84.56,84.787,860600000.0
2008-02-15 02:00:00,84.75,84.799,84.622,84.698,768400000.0
2008-02-15 03:00:00,84.695,84.72,84.561,84.713,775200000.0
2008-02-15 04:00:00,84.699,84.714,84.55,84.609,772200000.0
2008-02-15 05:00:00,84.613,84.688,84.531,84.67,717000000.0
2008-02-15 06:00:00,84.65,84.678,84.527,84.581,768400000.0
2008-02-15 07:00:00,84.589,84.875,84.587,84.843,771600000.0
2008-02-15 08:00:00,84.833,84.955,84.815,84.89,798400000.0
2008-02-15 09:00:00,84.894,85.275,84.883,85.248,788000000.0
2008-02-15 10:00:00,85.253,85.316,85.092,85.278,774000000.0
2008-02-15 11:00:00,85.283,85.516,85.217,85.466,808000000.0
2008-02-15 12:00:00,85.442,85.448,85.129,85.283,815600000.0
2008-02-15 13:00:00,85.274,85.278,85.094,85.262,1013400000.0
2008-02-15 14:00:00,85.246,85.248,84.865,84.887,1335600000.0
2008-02-15 15:00:00,84.826,84.909,84.553,84.809,1787000000.0
2008-02-15 16:00:00,84.792,85.098,84.748,84.808,2206400000.0
2008-02-15 17:00:00,84.799,85.194,84.795,84.863,2187800000.0
2008-02-15 18:00:00,84.879,85.073,84.796,84.875,2049600000.0
2008-02-15 19:00:00,84.898,84.99,84.623,84.78,1062600000.0
2008-02-15 20:00:00,84.749,84.92,84.616,84.793,908000000.0
2008-02-15 21:00:00,84.795,84.957,84.792,84.948,858800000.0
2008-02-15 22:00:00,84.94,85.167,84.915,85.129,823800000.0
2008-02-15 23:00:00,85.144,85.247,84.996,85.113,834000000.0
2008-02-18 00:00:00,85.137,85.24,85.071,85.22,872200000.0
2008-02-18 01:00:00,85.17,85.57,85.048,85.225,858400000.0
2008-02-18 02:00:00,85.226,85.64,85.143,85.554,858400000.0
2008-02-18 03:00:00,85.555,85.652,85.469,85.518,866400000.0
2008-02-18 04:00:00,85.493,85.541,85.389,85.53,848200000.0
2008-02-18 05:00:00,85.539,85.668,85.53,85.55,828200000.0
2008-02-18 06:00:00,85.578,85.585,85.417,85.532,866000000.0
2008-02-18 07:00:00,85.554,85.574,85.4,85.518,911600000.0
2008-02-18 08:00:00,85.525,85.602,85.456,85.591,1058600000.0
2008-02-18 09:00:00,85.594,85.751,85.56,85.732,2050000000.0
2008-02-18 10:00:00,85.742,85.755,85.526,85.646,2186800000.0
2008-02-18 11:00:00,85.649,85.888,85.634,85.75,2210800000.0
2008-02-18 12:00:00,85.74,85.826,85.596,85.602,1792200000.0
2008-02-18 13:00:00,85.607,85.775,85.594,85.742,1333400000.0
2008-02-18 14:00:00,85.751,85.899,85.658,85.893,1011000000.0
2008-02-18 15:00:00,85.883,85.965,85.703,85.857,813000000.0
2008-02-18 16:00:00,85.872,85.879,85.758,85.878,810200000.0
2008-02-18 17:00:00,85.877,85.994,85.811,85.955,772400000.0
2008-02-18 18:00:00,85.94,85.946,85.794,85.943,787600000.0
2008-02-18 19:00:00,85.934,85.989,85.809,85.863,809400000.0
2008-02-18 20:00:00,85.864,85.97,85.791,85.97,771800000.0
2008-02-18 21:00:00,85.905,85.987,85.877,85.9,773200000.0
2008-02-18 22:00:00,85.938,86.01,85.869,85.903,795200000.0
2008-02-18 23:00:00,85.875,86.036,85.875,86.02,779000000.0
2008-02-19 00:00:00,86.004,86.151,85.959,86.049,771400000.0
2008-02-19 01:00:00,86.043,86.21,85.986,86.123,775800000.0
2008-02-19 02:00:00,86.132,86.402,86.128,86.155,860000000.0
2008-02-19 03:00:00,86.163,86.171,86.015,86.143,848400000.0
2008-02-19 04:00:00,86.15,86.205,86.072,86.11,854000000.0
2008-02-19 05:00:00,86.109,86.24,86.098,86.225,810000000.0
2008-02-19 06:00:00,86.227,86.292,86.149,86.207,862800000.0
2008-02-19 07:00:00,86.212,86.233,86.022,86.043,915000000.0
2008-02-19 08:00:00,86.03,86.09,85.92,86.027,1056200000.0
2008-02-19 09:00:00,86.024,86.026,85.8,85.983,2045400000.0
2008-02-19 10:00:00,85.971,86.063,85.884,86.022,2192200000.0
2008-02-19 11:00:00,86.024,86.024,85.755,85.953,2204800000.0
2008-02-19 12:00:00,85.927,86.028,85.663,85.772,1796800000.0
2008-02-19 13:00:00,85.754,86.007,85.665,85.986,1331200000.0
2008-02-19 14:00:00,85.992,86.228,85.875,86.188,1011000000.0
2008-02-19 15:00:00,86.187,86.349,86.046,86.078,811200000.0
2008-02-19 16:00:00,86.067,86.296,85.964,86.05,809000000.0
2008-02-19 17:00:00,86.055,86.145,85.839,85.969,772200000.0
2008-02-19 18:00:00,85.97,85.985,85.638,85.89,784800000.0
2008-02-19 19:00:00,85.894,86.05,85.876,85.962,813000000.0
2008-02-19 20:00:00,85.975,86.277,85.967,86.183,782800000.0
2008-02-19 21:00:00,86.188,86.196,85.873,85.926,796000000.0
2008-02-19 22:00:00,85.915,86.007,85.697,85.787,778000000.0
2008-02-19 23:00:00,85.786,85.956,85.78,85.849,779400000.0
2008-02-20 00:00:00,85.848,86.078,85.808,86.032,772000000.0
2008-02-20 01:00:00,86.063,86.202,85.969,86.182,774200000.0
2008-02-20 02:00:00,86.19,86.213,85.867,86.108,859000000.0
2008-02-20 03:00:00,86.079,86.116,85.831,85.832,866200000.0
2008-02-20 04:00:00,85.838,86.113,85.708,86.062,855600000.0
2008-02-20 05:00:00,86.054,86.064,85.884,85.884,829000000.0
2008-02-20 06:00:00,85.842,85.848,85.648,85.701,864600000.0
2008-02-20 07:00:00,85.65,85.759,85.512,85.512,909200000.0
2008-02-20 08:00:00,85.507,85.654,85.459,85.549,1062000000.0
2008-02-20 09:00:00,85.55,85.717,85.455,85.524,2049800000.0
2008-02-20 10:00:00,85.537,85.822,85.477,85.747,2191200000.0
2008-02-20 11:00:00,85.758,85.889,85.615,85.865,2202800000.0
2008-02-20 12:00:00,85.865,86.033,85.825,86.011,1787400000.0
2008-02-20 13:00:00,86.011,86.014,85.741,85.812,1334800000.0
2008-02-20 14:00:00,85.814,85.865,85.598,85.753,1013200000.0
2008-02-20 15:00:00,85.745,85.906,85.234,85.524,815800000.0
2008-02-20 16:00:00,85.59,85.772,85.487,85.651,807400000.0
2008-02-20 17:00:00,85.593,85.803,85.47,85.803,773200000.0
2008-02-20 18:00:00,85.805,85.805,85.606,85.743,787000000.0
2008-02-20 19:00:00,85.737,86.326,85.702,86.105,814400000.0
2008-02-20 20:00:00,86.102,86.344,86.059,86.149,781600000.0
2008-02-20 21:00:00,86.138,86.368,86.046,86.276,798600000.0
2008-02-20 22:00:00,86.305,86.335,86.162,86.261,779400000.0
2008-02-20 23:00:00,86.249,86.302,86.123,86.201,779800000.0
2008-02-21 00:00:00,86.189,86.28,86.124,86.271,764000000.0
2008-02-21 01:00:00,86.277,86.321,86.108,86.267,773600000.0
2008-02-21 02:00:00,86.27,86.288,86.18,86.201,860200000.0
2008-02-21 03:00:00,86.191,86.299,86.134,86.26,869000000.0
2008-02-21 04:00:00,86.268,86.364,86.191,86.362,850000000.0
2008-02-21 05:00:00,86.357,86.415,86.295,86.403,830800000.0
2008-02-21 06:00:00,86.427,86.519,86.206,86.246,863600000.0
2008-02-21 07:00:00,86.246,86.457,86.235,86.445,913600000.0
2008-02-21 08:00:00,86.447,86.516,86.364,86.386,1058600000.0
2008-02-21 09:00:00,86.382,86.437,86.211,86.242,2050800000.0
2008-02-21 10:00:00,86.225,86.268,86.093,86.242,2188400000.0
2008-02-21 11:00:00,86.25,86.379,86.19,86.373,2204000000.0
2008-02-21 12:00:00,86.378,86.445,86.211,86.35,1796200000.0
2008-02-21 13:00:00,86.344,86.441,86.287,86.363,1336000000.0
2008-02-21 14:00:00,86.355,86.634,86.25,86.571,1011200000.0
2008-02-21 15:00:00,86.568,86.584,86.389,86.569,810400000.0
2008-02-21 16:00:00,86.565,86.58,86.374,86.517,807000000.0
2008-02-21 17:00:00,86.431,86.451,85.859,85.904,773800000.0
2008-02-21 18:00:00,85.877,86.173,85.859,86.117,785600000.0
2008-02-21 19:00:00,86.112,86.116,85.701,85.851,814600000.0
2008-02-21 20:00:00,85.861,85.874,85.592,85.822,785000000.0
2008-02-21 21:00:00,85.812,85.916,85.671,85.855,795000000.0
2008-02-21 22:00:00,85.847,85.874,85.711,85.741,780200000.0
2008-02-21 23:00:00,85.756,85.943,85.691,85.915,781600000.0
2008-02-22 00:00:00,85.916,86.008,85.686,85.939,770000000.0
2008-02-22 01:00:00,85.938,86.037,85.853,86.01,787800000.0
2008-02-22 02:00:00,85.962,86.141,85.916,86.004,855400000.0
2008-02-22 03:00:00,86.006,86.087,85.875,86.065,866800000.0
2008-02-22 04:00:00,86.069,86.085,85.904,85.987,848800000.0
2008-02-22 05:00:00,85.982,86.135,85.937,86.091,835800000.0
2008-02-22 06:00:00,86.051,86.183,86.03,86.152,866800000.0
2008-02-22 07:00:00,86.164,86.39,86.098,86.245,914600000.0
2008-02-22 08:00:00,86.256,86.469,86.194,86.207,1059600000.0
2008-02-22 09:00:00,86.225,86.243,86.103,86.146,2051400000.0
2008-02-22 10:00:00,86.135,86.206,85.947,86.153,2189400000.0
2008-02-22 11:00:00,86.159,86.403,86.155,86.337,2208000000.0
2008-02-22 12:00:00,86.309,86.416,86.245,86.348,1788600000.0
2008-02-22 13:00:00,86.344,86.412,86.222,86.311,1337400000.0
2008-02-22 14:00:00,86.307,86.359,86.193,86.219,1010400000.0
2008-02-22 15:00:00,86.218,86.393,86.128,86.347,811200000.0
2008-02-22 16:00:00,86.358,86.381,86.127,86.164,809400000.0
2008-02-22 17:00:00,86.163,86.198,85.793,86.14,771800000.0
2008-02-22 18:00:00,86.125,86.325,86.018,86.187,783000000.0
2008-02-22 19:00:00,86.194,86.2,86.06,86.146,811600000.0
2008-02-22 20:00:00,86.143,86.302,86.076,86.223,780200000.0
2008-02-22 21:00:00,86.205,86.28,86.186,86.264,794200000.0
2008-02-22 22:00:00,86.265,86.792,86.226,86.613,779000000.0
2008-02-22 23:00:00,86.648,86.816,86.554,86.579,780400000.0
2008-02-25 00:00:00,86.614,86.691,86.419,86.586,773800000.0
2008-02-25 01:00:00,86.58,86.65,86.366,86.558,779600000.0
2008-02-25 02:00:00,86.563,86.72,86.513,86.62,861800000.0
2008-02-25 03:00:00,86.624,86.715,86.516,86.654,864000000.0
2008-02-25 04:00:00,86.65,86.676,86.516,86.657,852000000.0
2008-02-25 05:00:00,86.622,86.733,86.592,86.675,830400000.0
2008-02-25 06:00:00,86.705,86.79,86.605,86.66,869800000.0
2008-02-25 07:00:00,86.659,86.91,86.638,86.8,920400000.0
2008-02-25 08:00:00,86.804,86.936,86.74,86.795,1058400000.0
2008-02-25 09:00:00,86.79,86.939,86.721,86.939,2047200000.0
2008-02-25 10:00:00,86.94,86.94,86.78,86.902,2193400000.0
2008-02-25 11:00:00,86.896,87.193,86.809,87.096,2205200000.0
2008-02-25 12:00:00,87.123,87.175,86.955,87.099,1786400000.0
2008-02-25 13:00:00,87.107,87.285,87.107,87.275,1337400000.0
2008-02-25 14:00:00,87.286,87.292,87.055,87.151,1008200000.0
2008-02-25 15:00:00,87.151,87.208,87.05,87.19,813200000.0
2008-02-25 16:00:00,87.172,87.337,87.038,87.038,809600000.0
2008-02-25 17:00:00,87.058,87.64,87.008,87.578,772400000.0
2008-02-25 18:00:00,87.551,87.551,87.155,87.161,785600000.0
2008-02-25 19:00:00,87.166,87.299,87.155,87.243,811400000.0
2008-02-25 20:00:00,87.25,87.363,87.198,87.294,781000000.0
2008-02-25 21:00:00,87.295,87.579,87.283,87.534,797400000.0
2008-02-25 22:00:00,87.518,87.713,87.478,87.603,777800000.0
2008-02-25 23:00:00,87.639,87.718,87.514,87.647,778800000.0
2008-02-26 00:00:00,87.649,87.977,87.638,87.938,774600000.0
2008-02-26 01:00:00,87.944,87.977,87.782,87.889,774600000.0
2008-02-26 02:00:00,87.891,88.073,87.865,87.938,862000000.0
2008-02-26 03:00:00,87.926,87.961,87.48,87.648,867800000.0
2008-02-26 04:00:00,87.656,87.767,87.457,87.503,831400000.0
2008-02-26 05:00:00,87.488,87.556,87.442,87.533,831800000.0
2008-02-26 06:00:00,87.528,87.536,87.363,87.46,867400000.0
2008-02-26 07:00:00,87.449,87.451,87.154,87.187,910600000.0
2008-02-26 08:00:00,87.182,87.4,87.182,87.292,1061000000.0
2008-02-26 09:00:00,87.306,87.513,87.296,87.343,2043800000.0
2008-02-26 10:00:00,87.33,87.436,87.111,87.111,2191000000.0
2008-02-26 11:00:00,87.163,87.491,87.163,87.491,2201200000.0
2008-02-26 12:00:00,87.495,87.495,87.331,87.396,1788800000.0
2008-02-26 13:00:00,87.391,87.393,87.234,87.296,1336600000.0
2008-02-26 14:00:00,87.299,87.517,87.28,87.301,1006000000.0
2008-02-26 15:00:00,87.277,87.504,87.223,87.354,810400000.0
2008-02-26 16:00:00,87.373,87.395,87.204,87.327,805200000.0
2008-02-26 17:00:00,87.243,87.537,87.151,87.475,774000000.0
2008-02-26 18:00:00,87.458,87.543,87.337,87.504,788600000.0
2008-02-26 19:00:00,87.494,87.546,87.349,87.459,813000000.0
2008-02-26 20:00:00,87.445,87.482,87.268,87.3,783400000.0
2008-02-26 21:00:00,87.278,87.465,87.266,87.379,797600000.0
2008-02-26 22:00:00,87.352,87.382,87.252,87.351,777600000.0
2008-02-26 23:00:00,87.356,87.69,87.324,87.614,780400000.0
2008-02-27 00:00:00,87.613,87.752,87.509,87.696,773200000.0
2008-02-27 01:00:00,87.694,87.707,87.479,87.644,781800000.0
2008-02-27 02:00:00,87.668,87.681,87.22,87.235,858400000.0
2008-02-27 03:00:00,87.247,87.341,87.205,87.245,864200000.0
2008-02-27 04:00:00,87.247,87.309,87.132,87.222,856000000.0
2008-02-27 05:00:00,87.211,87.211,87.065,87.176,828400000.0
2008-02-27 06:00:00,87.144,87.276,87.081,87.272,864600000.0
2008-02-27 07:00:00,87.268,87.374,87.193,87.291,914000000.0
2008-02-27 08:00:00,87.321,87.384,87.193,87.35,1027400000.0
2008-02-27 09:00:00,87.361,87.417,87.246,87.416,2049000000.0
2008-02-27 10:00:00,87.41,87.494,87.087,87.147,2194200000.0
2008-02-27 11:00:00,87.169,87.282,87.073,87.129,2206800000.0
2008-02-27 12:00:00,87.138,87.206,86.979,87.153,1788800000.0
2008-02-27 13:00:00,87.161,87.182,86.978,87.106,1334800000.0
2008-02-27 14:00:00,87.106,87.212,86.975,87.098,1010000000.0
2008-02-27 15:00:00,87.087,87.144,86.86,86.97,813600000.0
2008-02-27 16:00:00,86.974,87.019,86.726,86.726,807200000.0
2008-02-27 17:00:00,86.703,86.983,86.619,86.939,772200000.0
2008-02-27 18:00:00,86.956,86.956,86.803,86.918,794600000.0
2008-02-27 19:00:00,86.911,87.066,86.87,87.056,811200000.0
2008-02-27 20:00:00,87.07,87.129,86.834,86.884,793400000.0
2008-02-27 21:00:00,86.885,86.926,86.555,86.674,797800000.0
2008-02-27 22:00:00,86.673,86.87,86.625,86.806,776800000.0
2008-02-27 23:00:00,86.799,86.929,86.765,86.857,776600000.0
2008-02-28 00:00:00,86.835,86.881,86.688,86.737,773400000.0
2008-02-28 01:00:00,86.749,86.836,86.646,86.733,785800000.0
2008-02-28 02:00:00,86.733,86.883,86.656,86.883,860000000.0
2008-02-28 03:00:00,86.884,86.931,86.736,86.846,864200000.0
2008-02-28 04:00:00,86.849,86.849,86.66,86.735,850000000.0
2008-02-28 05:00:00,86.729,86.793,86.635,86.729,829000000.0
2008-02-28 06:00:00,86.727,86.77,86.627,86.743,864800000.0
2008-02-28 07:00:00,86.749,86.793,86.54,86.597,906200000.0
2008-02-28 08:00:00,86.61,86.613,86.332,86.507,1060800000.0
2008-02-28 09:00:00,86.516,86.546,86.229,86.438,2049600000.0
2008-02-28 10:00:00,86.429,86.725,86.326,86.714,2190400000.0
2008-02-28 11:00:00,86.731,86.895,86.683,86.755,2201200000.0
2008-02-28 12:00:00,86.766,86.809,86.577,86.637,1788800000.0
2008-02-28 13:00:00,86.634,86.644,86.402,86.558,1333600000.0
2008-02-28 14:00:00,86.556,86.596,86.18,86.311,1013800000.0
2008-02-28 15:00:00,86.309,86.356,85.979,85.993,814800000.0
2008-02-28 16:00:00,85.986,86.164,85.904,86.164,812000000.0
2008-02-28 17:00:00,86.164,86.33,85.982,86.247,773000000.0
2008-02-28 18:00:00,86.239,86.239,85.88,86.033,790400000.0
2008-02-28 19:00:00,86.01,86.098,85.879,85.976,810200000.0
2008-02-28 20:00:00,85.982,86.02,85.808,85.947,784000000.0
2008-02-28 21:00:00,85.941,86.05,85.885,85.922,798000000.0
2008-02-28 22:00:00,85.896,85.987,85.784,85.977,775400000.0
2008-02-28 23:00:00,85.972,85.974,85.704,85.86,779400000.0
2008-02-29 00:00:00,85.841,85.978,85.622,85.642,774000000.0
2008-02-29 01:00:00,85.638,85.675,85.141,85.315,774000000.0
2008-02-29 02:00:00,85.343,85.41,84.899,84.921,859400000.0
2008-02-29 03:00:00,84.953,85.067,84.89,85.012,863600000.0
2008-02-29 04:00:00,85.028,85.413,84.975,85.379,849800000.0
2008-02-29 05:00:00,85.392,85.42,85.247,85.344,832800000.0
2008-02-29 06:00:00,85.34,85.473,85.231,85.444,863800000.0
2008-02-29 07:00:00,85.442,85.472,85.334,85.472,920000000.0
2008-02-29 08:00:00,85.465,85.47,85.207,85.295,1058200000.0
2008-02-29 09:00:00,85.321,85.449,85.069,85.184,2046400000.0
2008-02-29 10:00:00,85.209,85.259,84.883,84.96,2193600000.0
2008-02-29 11:00:00,84.948,85.116,84.831,84.838,2204400000.0
2008-02-29 12:00:00,84.85,84.9,84.473,84.504,1789800000.0
2008-02-29 13:00:00,84.504,84.522,83.684,83.922,1333200000.0
2008-02-29 14:00:00,83.935,84.107,83.471,83.562,1011800000.0
2008-02-29 15:00:00,83.572,83.891,83.572,83.778,813400000.0
2008-02-29 16:00:00,83.786,83.84,83.447,83.514,810200000.0
2008-02-29 17:00:00,83.486,83.537,83.063,83.416,773600000.0
2008-02-29 18:00:00,83.428,83.867,83.284,83.559,787200000.0
2008-02-29 19:00:00,83.568,83.761,83.408,83.646,815000000.0
2008-02-29 20:00:00,83.618,83.674,83.411,83.469,781800000.0
2008-02-29 21:00:00,83.435,83.435,82.99,82.991,797200000.0
2008-02-29 22:00:00,82.962,83.085,82.814,83.007,776200000.0
2008-02-29 23:00:00,83.008,83.023,82.706,82.78,777600000.0
2008-03-03 00:00:00,82.835,82.844,82.037,82.037,773800000.0
2008-03-03 01:00:00,82.029,82.165,81.803,81.962,781400000.0
2008-03-03 02:00:00,81.97,82.176,81.889,82.042,775600000.0
2008-03-03 03:00:00,82.03,82.077,81.836,81.89,772800000.0
2008-03-03 04:00:00,81.89,81.896,81.643,81.86,780000000.0
2008-03-03 05:00:00,81.872,81.887,81.771,81.838,779000000.0
2008-03-03 06:00:00,81.826,82.278,81.746,82.278,795600000.0
2008-03-03 07:00:00,82.28,82.395,82.187,82.24,784000000.0
2008-03-03 08:00:00,82.249,82.249,81.694,82.076,809600000.0
2008-03-03 09:00:00,82.086,82.22,81.702,81.757,786200000.0
2008-03-03 10:00:00,81.744,82.071,81.719,81.97,769400000.0
2008-03-03 11:00:00,81.983,82.16,81.799,82.037,807800000.0
2008-03-03 12:00:00,82.007,82.213,81.967,82.019,812200000.0
2008-03-03 13:00:00,82.037,82.048,81.754,81.854,1009000000.0
2008-03-03 14:00:00,81.872,82.117,81.828,82.111,1332600000.0
2008-03-03 15:00:00,82.106,82.374,82.106,82.259,1791800000.0
2008-03-03 16:00:00,82.26,82.3,81.975,82.212,2204200000.0
2008-03-03 17:00:00,82.233,83.284,82.233,82.958,2190600000.0
2008-03-03 18:00:00,82.949,83.511,82.9,83.493,2048200000.0
2008-03-03 19:00:00,83.51,83.586,83.35,83.48,1059200000.0
2008-03-03 20:00:00,83.502,83.527,83.407,83.407,910200000.0
2008-03-03 21:00:00,83.414,83.414,82.898,82.932,866200000.0
2008-03-03 22:00:00,82.946,83.21,82.79,83.209,829600000.0
2008-03-03 23:00:00,83.216,83.534,83.19,83.417,848400000.0
2008-03-04 00:00:00,83.405,83.606,83.405,83.467,865000000.0
2008-03-04 01:00:00,83.468,83.589,83.376,83.451,861000000.0
2008-03-04 02:00:00,83.454,83.468,82.968,83.066,773200000.0
2008-03-04 03:00:00,83.063,83.112,82.774,83.037,782800000.0
2008-03-04 04:00:00,83.041,83.178,82.973,83.165,777600000.0
2008-03-04 05:00:00,83.165,83.286,82.904,82.999,776000000.0
2008-03-04 06:00:00,82.995,83.006,82.631,82.801,799600000.0
2008-03-04 07:00:00,82.782,82.955,82.693,82.93,780800000.0
2008-03-04 08:00:00,82.916,83.117,82.837,82.97,812600000.0
2008-03-04 09:00:00,82.951,83.13,82.614,82.754,785600000.0
2008-03-04 10:00:00,82.775,83.239,82.647,83.109,772600000.0
2008-03-04 11:00:00,83.098,83.127,82.726,82.93,808600000.0
2008-03-04 12:00:00,82.907,82.934,82.453,82.594,814400000.0
2008-03-04 13:00:00,82.602,82.751,82.552,82.577,1011200000.0
2008-03-04 14:00:00,82.599,82.847,82.553,82.809,1333400000.0
2008-03-04 15:00:00,82.812,82.911,82.592,82.896,1786400000.0
2008-03-04 16:00:00,82.86,82.86,82.584,82.781,2203000000.0
2008-03-04 17:00:00,82.773,82.9,82.304,82.304,2189800000.0
2008-03-04 18:00:00,82.29,82.29,81.816,81.816,2048800000.0
2008-03-04 19:00:00,81.813,82.214,81.701,82.017,1060000000.0
2008-03-04 20:00:00,82.013,82.25,81.818,82.129,906800000.0
2008-03-04 21:00:00,82.129,82.522,81.932,82.411,864600000.0
2008-03-04 22:00:00,82.4,82.881,82.359,82.767,830600000.0
2008-03-04 23:00:00,82.771,82.774,82.615,82.742,850400000.0
2008-03-05 00:00:00,82.745,82.749,82.464,82.616,865000000.0
2008-03-05 01:00:00,82.603,82.704,82.47,82.47,851200000.0
2008-03-05 02:00:00,82.645,82.771,82.432,82.465,771000000.0
2008-03-05 03:00:00,82.444,82.566,82.421,82.55,771000000.0
2008-03-05 04:00:00,82.505,82.534,82.342,82.481,780400000.0
2008-03-05 05:00:00,82.49,82.535,82.357,82.451,770800000.0
2008-03-05 06:00:00,82.441,82.504,82.261,82.332,798000000.0
2008-03-05 07:00:00,82.312,82.445,82.28,82.375,783600000.0
2008-03-05 08:00:00,82.379,82.539,82.333,82.483,814000000.0
2008-03-05 09:00:00,82.49,82.631,82.336,82.53,787200000.0
2008-03-05 10:00:00,82.511,82.542,82.265,82.386,771200000.0
2008-03-05 11:00:00,82.402,82.457,82.16,82.232,809600000.0
2008-03-05 12:00:00,82.217,82.327,82.149,82.284,813400000.0
2008-03-05 13:00:00,82.292,82.463,82.245,82.449,1011800000.0
2008-03-05 14:00:00,82.455,82.671,82.452,82.661,1334600000.0
2008-03-05 15:00:00,82.657,82.664,82.269,82.445,1788600000.0
2008-03-05 16:00:00,82.44,82.705,82.432,82.609,2203200000.0
2008-03-05 17:00:00,82.681,83.233,82.681,83.233,2188400000.0
2008-03-05 18:00:00,83.226,83.442,83.152,83.163,2049000000.0
2008-03-05 19:00:00,83.195,83.389,83.07,83.139,1057200000.0
2008-03-05 20:00:00,83.107,83.224,82.663,82.881,905200000.0
2008-03-05 21:00:00,82.855,83.017,82.7,82.8,867000000.0
2008-03-05 22:00:00,82.771,83.434,82.717,83.291,832400000.0
2008-03-05 23:00:00,83.315,83.544,83.295,83.399,852600000.0
2008-03-06 00:00:00,83.443,83.614,83.382,83.396,878000000.0
2008-03-06 01:00:00,83.39,83.434,83.288,83.415,852600000.0
2008-03-06 02:00:00,83.416,83.428,83.152,83.265,780000000.0
2008-03-06 03:00:00,83.265,83.314,83.107,83.272,779800000.0
2008-03-06 04:00:00,83.277,83.364,83.2,83.283,779000000.0
2008-03-06 05:00:00,83.278,83.451,83.196,83.406,773400000.0
2008-03-06 06:00:00,83.396,83.404,83.21,83.358,796400000.0
2008-03-06 07:00:00,83.369,83.426,83.15,83.204,786600000.0
2008-03-06 08:00:00,83.221,83.355,83.145,83.166,808200000.0
2008-03-06 09:00:00,83.167,83.22,82.945,83.073,784400000.0
2008-03-06 10:00:00,83.072,83.133,82.899,82.987,771400000.0
2008-03-06 11:00:00,82.987,83.126,82.941,82.963,809000000.0
2008-03-06 12:00:00,82.963,83.018,82.678,82.917,814400000.0
2008-03-06 13:00:00,82.922,83.013,82.887,82.96,1009800000.0
2008-03-06 14:00:00,82.945,83.27,82.945,83.177,1333400000.0
2008-03-06 15:00:00,83.178,83.193,82.678,82.816,1785800000.0
2008-03-06 16:00:00,82.806,83.039,82.657,82.716,2202200000.0
2008-03-06 17:00:00,82.705,82.705,82.34,82.416,2189800000.0
2008-03-06 18:00:00,82.444,82.599,82.351,82.478,2042400000.0
2008-03-06 19:00:00,82.472,82.472,82.199,82.342,1056400000.0
2008-03-06 20:00:00,82.351,82.375,82.054,82.102,907200000.0
2008-03-06 21:00:00,82.097,82.156,81.824,82.015,865800000.0
2008-03-06 22:00:00,81.991,82.004,81.533,81.545,830400000.0
2008-03-06 23:00:00,81.564,81.77,81.558,81.753,858000000.0
2008-03-07 00:00:00,81.719,81.731,81.441,81.609,864400000.0
2008-03-07 01:00:00,81.616,81.784,81.597,81.75,853600000.0
2008-03-07 02:00:00,81.736,81.884,81.7,81.833,780400000.0
2008-03-07 03:00:00,81.829,82.029,81.786,81.966,776600000.0
2008-03-07 04:00:00,81.951,81.997,81.75,81.875,777600000.0
2008-03-07 05:00:00,81.876,81.878,81.64,81.64,762200000.0
2008-03-07 06:00:00,81.612,81.803,81.538,81.737,799200000.0
2008-03-07 07:00:00,81.74,82.045,81.732,81.915,783200000.0
2008-03-07 08:00:00,81.942,82.031,81.71,81.718,812000000.0
2008-03-07 09:00:00,81.704,81.865,81.587,81.667,787600000.0
2008-03-07 10:00:00,81.658,81.716,81.237,81.273,773600000.0
2008-03-07 11:00:00,81.276,81.458,81.091,81.26,806600000.0
2008-03-07 12:00:00,81.25,81.452,81.136,81.31,811800000.0
2008-03-07 13:00:00,81.313,81.336,81.058,81.185,1008800000.0
2008-03-07 14:00:00,81.198,81.884,81.198,81.874,1331600000.0
2008-03-07 15:00:00,81.87,81.906,80.738,81.106,1789600000.0
2008-03-07 16:00:00,81.12,81.809,80.845,81.763,2201400000.0
2008-03-07 17:00:00,81.717,82.185,81.55,81.925,2192400000.0
2008-03-07 18:00:00,81.867,81.928,81.305,81.475,2048800000.0
2008-03-07 19:00:00,81.511,81.758,81.353,81.758,1058400000.0
2008-03-07 20:00:00,81.78,81.785,81.319,81.36,929000000.0
2008-03-07 21:00:00,81.355,81.428,81.04,81.293,864400000.0
2008-03-07 22:00:00,81.308,81.827,81.308,81.654,830600000.0
2008-03-07 23:00:00,81.648,81.648,81.297,81.409,839000000.0
2008-03-09 23:00:00,81.275,81.29,81.031,81.135,819800000.0
2008-03-10 00:00:00,81.109,81.302,80.803,80.866,867600000.0
2008-03-10 01:00:00,80.873,81.21,80.791,81.17,853600000.0
2008-03-10 02:00:00,81.144,81.259,81.122,81.166,855600000.0
2008-03-10 03:00:00,81.175,81.304,81.165,81.167,865400000.0
2008-03-10 04:00:00,81.162,81.287,80.99,81.253,850800000.0
2008-03-10 05:00:00,81.242,81.289,81.169,81.182,832600000.0
2008-03-10 06:00:00,81.179,81.209,80.955,80.987,864400000.0
2008-03-10 07:00:00,80.963,81.047,80.74,80.774,902800000.0
2008-03-10 08:00:00,80.766,80.846,80.622,80.722,1056600000.0
2008-03-10 09:00:00,80.709,80.899,80.571,80.89,2048000000.0
2008-03-10 10:00:00,80.895,81.146,80.89,80.919,2189000000.0
2008-03-10 11:00:00,80.921,80.977,80.728,80.732,2205200000.0
2008-03-10 12:00:00,80.738,81.277,80.735,81.158,1789800000.0
2008-03-10 13:00:00,81.152,81.274,81.064,81.221,1335800000.0
2008-03-10 14:00:00,81.238,81.428,81.077,81.162,1010800000.0
2008-03-10 15:00:00,81.151,81.229,80.781,80.851,812200000.0
2008-03-10 16:00:00,80.854,80.993,80.512,80.835,807000000.0
2008-03-10 17:00:00,80.837,80.878,80.217,80.491,771600000.0
2008-03-10 18:00:00,80.492,80.743,80.239,80.717,786400000.0
2008-03-10 19:00:00,80.756,80.756,80.281,80.291,807000000.0
2008-03-10 20:00:00,80.278,80.426,80.063,80.358,782400000.0
2008-03-10 21:00:00,80.341,80.39,80.151,80.176,797000000.0
2008-03-10 22:00:00,80.194,80.344,80.142,80.182,764400000.0
2008-03-10 23:00:00,80.179,80.367,80.136,80.251,779800000.0
2008-03-11 00:00:00,80.258,80.427,80.16,80.407,771800000.0
2008-03-11 01:00:00,80.403,80.446,79.908,79.978,772400000.0
2008-03-11 02:00:00,79.976,80.239,79.909,80.086,854800000.0
2008-03-11 03:00:00,80.103,80.369,80.072,80.305,867000000.0
2008-03-11 04:00:00,80.315,80.432,80.215,80.385,844200000.0
2008-03-11 05:00:00,80.381,80.469,80.296,80.338,830200000.0
2008-03-11 06:00:00,80.337,80.751,80.229,80.747,864600000.0
2008-03-11 07:00:00,80.735,80.969,80.617,80.949,928800000.0
2008-03-11 08:00:00,80.953,80.976,80.807,80.948,1060200000.0
2008-03-11 09:00:00,80.958,81.176,80.952,81.116,2047200000.0
2008-03-11 10:00:00,81.13,81.141,80.938,80.997,2194800000.0
2008-03-11 11:00:00,81.0,81.632,80.989,81.501,2206600000.0
2008-03-11 12:00:00,81.513,81.585,81.321,81.488,1786800000.0
2008-03-11 13:00:00,81.491,81.79,81.48,81.771,1334200000.0
2008-03-11 14:00:00,81.77,82.709,81.497,82.515,1008800000.0
2008-03-11 15:00:00,82.505,82.764,82.105,82.273,812200000.0
2008-03-11 16:00:00,82.28,82.777,82.187,82.763,810600000.0
2008-03-11 17:00:00,82.757,82.78,82.206,82.206,764400000.0
2008-03-11 18:00:00,82.202,82.6,82.142,82.36,786800000.0
2008-03-11 19:00:00,82.362,82.757,82.361,82.718,812400000.0
2008-03-11 20:00:00,82.719,82.902,82.666,82.856,792400000.0
2008-03-11 21:00:00,82.855,82.929,82.655,82.918,784800000.0
2008-03-11 22:00:00,82.951,83.189,82.946,83.062,766400000.0
2008-03-11 23:00:00,83.062,83.234,83.036,83.221,780000000.0
2008-03-12 00:00:00,83.237,83.247,82.991,83.0,770600000.0
2008-03-12 01:00:00,83.016,83.016,82.758,82.758,773600000.0
2008-03-12 02:00:00,82.756,82.815,82.507,82.555,856400000.0
2008-03-12 03:00:00,82.556,82.805,82.528,82.764,867400000.0
2008-03-12 04:00:00,82.779,82.832,82.538,82.662,840800000.0
2008-03-12 05:00:00,82.653,82.756,82.634,82.671,829800000.0
2008-03-12 06:00:00,82.662,82.751,82.568,82.704,867200000.0
2008-03-12 07:00:00,82.711,82.795,82.654,82.77,929200000.0
2008-03-12 08:00:00,82.769,82.874,82.613,82.684,1060200000.0
2008-03-12 09:00:00,82.689,82.857,82.556,82.671,2049600000.0
2008-03-12 10:00:00,82.67,82.803,82.547,82.566,2191800000.0
2008-03-12 11:00:00,82.565,82.699,82.525,82.694,2206800000.0
2008-03-12 12:00:00,82.71,82.837,82.341,82.341,1785800000.0
2008-03-12 13:00:00,82.346,82.505,82.008,82.097,1335800000.0
2008-03-12 14:00:00,82.089,82.16,81.872,82.063,1012200000.0
2008-03-12 15:00:00,82.067,82.379,82.012,82.106,813600000.0
2008-03-12 16:00:00,82.137,82.318,81.993,82.274,808800000.0
2008-03-12 17:00:00,82.26,82.581,82.236,82.524,765600000.0
2008-03-12 18:00:00,82.518,82.717,82.32,82.438,783400000.0
2008-03-12 19:00:00,82.454,82.505,82.107,82.233,812800000.0
2008-03-12 20:00:00,82.236,82.587,82.155,82.426,787800000.0
2008-03-12 21:00:00,82.412,82.412,81.98,81.986,805800000.0
2008-03-12 22:00:00,82.002,82.083,81.917,82.022,773600000.0
2008-03-12 23:00:00,82.005,82.006,81.359,81.87,779000000.0
2008-03-13 00:00:00,81.889,81.993,81.588,81.793,774200000.0
2008-03-13 01:00:00,81.8,81.94,81.663,81.85,782800000.0
2008-03-13 02:00:00,81.861,82.121,81.797,81.88,855000000.0
2008-03-13 03:00:00,81.857,81.94,81.472,81.62,866200000.0
2008-03-13 04:00:00,81.621,81.662,81.419,81.59,852400000.0
2008-03-13 05:00:00,81.574,81.585,80.927,81.005,836000000.0
2008-03-13 06:00:00,81.021,81.05,80.448,80.475,875000000.0
2008-03-13 07:00:00,80.492,80.569,80.184,80.456,927800000.0
2008-03-13 08:00:00,80.459,80.504,80.244,80.503,1059000000.0
2008-03-13 09:00:00,80.478,80.661,80.423,80.519,2050000000.0
2008-03-13 10:00:00,80.506,80.675,80.326,80.641,2188000000.0
2008-03-13 11:00:00,80.631,81.092,80.535,80.97,2207600000.0
2008-03-13 12:00:00,80.97,81.068,80.785,80.959,1792400000.0
2008-03-13 13:00:00,80.944,81.085,80.873,81.071,1334000000.0
2008-03-13 14:00:00,81.064,81.452,80.961,81.342,1010800000.0
2008-03-13 15:00:00,81.334,81.336,80.888,81.017,812600000.0
2008-03-13 16:00:00,81.002,81.337,80.99,81.308,809600000.0
2008-03-13 17:00:00,81.301,81.871,81.167,81.761,763200000.0
2008-03-13 18:00:00,81.766,82.285,81.736,82.211,786000000.0
2008-03-13 19:00:00,82.208,82.652,82.197,82.615,808000000.0
2008-03-13 20:00:00,82.581,82.761,82.397,82.529,782200000.0
2008-03-13 21:00:00,82.537,82.608,82.3,82.35,795200000.0
2008-03-13 22:00:00,82.358,82.367,82.181,82.313,769200000.0
2008-03-13 23:00:00,82.302,82.302,81.935,81.94,779800000.0
2008-03-14 00:00:00,81.95,82.296,81.95,82.241,771000000.0
2008-03-14 01:00:00,82.247,82.247,81.938,82.195,784200000.0
2008-03-14 02:00:00,82.211,82.401,82.201,82.344,853800000.0
2008-03-14 03:00:00,82.332,82.342,82.142,82.189,867000000.0
2008-03-14 04:00:00,82.199,82.2,81.988,82.129,846600000.0
2008-03-14 05:00:00,82.131,82.237,81.887,81.892,829600000.0
2008-03-14 06:00:00,81.885,81.897,81.64,81.754,866400000.0
2008-03-14 07:00:00,81.748,81.832,81.419,81.777,929400000.0
2008-03-14 08:00:00,81.808,82.077,81.802,82.03,1065000000.0
2008-03-14 09:00:00,82.044,82.157,81.919,81.971,2050800000.0
2008-03-14 10:00:00,81.971,82.338,81.895,82.325,2189600000.0
2008-03-14 11:00:00,82.322,82.595,82.221,82.221,2207200000.0
2008-03-14 12:00:00,82.219,82.222,81.921,81.966,1792000000.0
2008-03-14 13:00:00,81.962,82.021,81.8,81.993,1336200000.0
2008-03-14 14:00:00,81.962,82.674,81.915,82.448,1010000000.0
2008-03-14 15:00:00,82.435,82.893,81.752,81.756,810200000.0
2008-03-14 16:00:00,81.738,82.109,81.496,81.821,808800000.0
2008-03-14 17:00:00,81.78,81.877,81.337,81.609,764200000.0
2008-03-14 18:00:00,81.603,81.63,81.444,81.496,787800000.0
2008-03-14 19:00:00,81.503,81.535,81.113,81.216,810000000.0
2008-03-14 20:00:00,81.185,81.298,80.481,80.638,784600000.0
2008-03-14 21:00:00,80.615,81.087,80.489,80.709,792200000.0
2008-03-14 22:00:00,80.723,80.731,80.341,80.376,774600000.0
2008-03-16 23:00:00,80.494,80.526,79.76,79.911,782600000.0
2008-03-17 00:00:00,80.316,80.447,79.527,80.447,771600000.0
2008-03-17 01:00:00,80.463,80.868,80.05,80.108,785200000.0
2008-03-17 02:00:00,80.11,80.11,78.923,79.286,864800000.0
2008-03-17 03:00:00,79.302,79.467,79.03,79.095,863600000.0
2008-03-17 04:00:00,79.1,79.1,77.007,77.579,851800000.0
2008-03-17 05:00:00,77.62,77.89,77.385,77.838,828000000.0
2008-03-17 06:00:00,77.861,78.498,77.861,78.197,865800000.0
2008-03-17 07:00:00,78.226,78.271,77.572,78.261,929200000.0
2008-03-17 08:00:00,78.265,78.93,78.225,78.598,1060000000.0
2008-03-17 09:00:00,78.591,79.025,78.49,78.808,2051200000.0
2008-03-17 10:00:00,78.791,78.791,78.253,78.315,2192400000.0
2008-03-17 11:00:00,78.36,78.362,77.716,78.119,2208200000.0
2008-03-17 12:00:00,78.107,78.316,77.314,77.366,1787000000.0
2008-03-17 13:00:00,77.373,77.678,77.373,77.56,1333400000.0
2008-03-17 14:00:00,77.534,77.917,77.442,77.812,1013000000.0
2008-03-17 15:00:00,77.823,77.926,77.322,77.647,813400000.0
2008-03-17 16:00:00,77.692,78.11,77.549,77.869,808800000.0
2008-03-17 17:00:00,77.888,78.075,77.418,77.418,763200000.0
2008-03-17 18:00:00,77.374,77.378,76.911,77.262,787800000.0
2008-03-17 19:00:00,77.244,77.268,76.742,77.136,811000000.0
2008-03-17 20:00:00,77.16,77.643,77.16,77.469,780200000.0
2008-03-17 21:00:00,77.5,78.148,77.469,77.719,789200000.0
2008-03-17 22:00:00,77.723,77.964,77.565,77.938,780800000.0
2008-03-17 23:00:00,77.929,78.016,77.583,77.733,779600000.0
2008-03-18 00:00:00,77.746,78.061,77.746,77.928,771600000.0
2008-03-18 01:00:00,77.924,78.058,77.697,77.709,775600000.0
2008-03-18 02:00:00,77.714,77.865,77.308,77.559,855400000.0
2008-03-18 03:00:00,77.575,77.714,77.479,77.676,863800000.0
2008-03-18 04:00:00,77.706,77.83,77.586,77.761,844200000.0
2008-03-18 05:00:00,77.758,77.97,77.673,77.924,827200000.0
2008-03-18 06:00:00,77.908,78.086,77.741,78.086,870000000.0
2008-03-18 07:00:00,77.993,78.191,77.944,78.132,933400000.0
2008-03-18 08:00:00,78.139,78.398,77.979,78.199,1060000000.0
2008-03-18 09:00:00,78.193,78.792,78.18,78.784,2053600000.0
2008-03-18 10:00:00,78.77,78.942,78.664,78.806,2192000000.0
2008-03-18 11:00:00,78.808,79.057,78.799,79.04,2206000000.0
2008-03-18 12:00:00,79.027,79.054,78.571,78.636,1786600000.0
2008-03-18 13:00:00,78.633,78.784,78.494,78.553,1333400000.0
2008-03-18 14:00:00,78.575,79.135,78.566,79.011,1013400000.0
2008-03-18 15:00:00,79.011,79.633,79.011,79.633,814200000.0
2008-03-18 16:00:00,79.627,79.763,79.413,79.671,806000000.0
2008-03-18 17:00:00,79.65,79.732,79.375,79.434,764800000.0
2008-03-18 18:00:00,79.444,79.627,79.358,79.574,784800000.0
2008-03-18 19:00:00,79.562,80.078,79.448,79.915,812400000.0
2008-03-18 20:00:00,79.885,80.042,78.796,80.042,781600000.0
2008-03-18 21:00:00,80.041,80.653,80.038,80.367,795800000.0
2008-03-18 22:00:00,80.381,80.682,80.288,80.473,772600000.0
2008-03-18 23:00:00,80.471,81.77,80.411,80.927,781600000.0
2008-03-19 00:00:00,80.948,81.752,80.945,81.159,771800000.0
2008-03-19 01:00:00,81.172,81.276,80.831,80.831,774400000.0
2008-03-19 02:00:00,80.844,80.905,80.471,80.82,853200000.0
2008-03-19 03:00:00,80.819,81.262,80.819,81.154,867000000.0
2008-03-19 04:00:00,81.176,81.311,81.068,81.159,853000000.0
2008-03-19 05:00:00,81.142,81.155,80.847,81.044,831200000.0
2008-03-19 06:00:00,81.019,81.039,80.522,80.585,868800000.0
2008-03-19 07:00:00,80.588,80.603,80.15,80.414,937600000.0
2008-03-19 08:00:00,80.431,80.833,80.431,80.683,1061000000.0
2008-03-19 09:00:00,80.697,80.858,80.481,80.845,2050200000.0
2008-03-19 10:00:00,80.855,80.886,79.311,79.638,2191600000.0
2008-03-19 11:00:00,79.668,79.935,79.522,79.72,2206000000.0
2008-03-19 12:00:00,79.725,80.337,79.691,80.138,1788800000.0
2008-03-19 13:00:00,80.129,80.695,80.035,80.532,1336800000.0
2008-03-19 14:00:00,80.548,80.711,80.426,80.595,1011400000.0
2008-03-19 15:00:00,80.615,81.222,80.444,80.514,811000000.0
2008-03-19 16:00:00,80.515,80.607,79.934,80.324,808800000.0
2008-03-19 17:00:00,80.313,80.452,79.771,79.771,764400000.0
2008-03-19 18:00:00,79.769,79.777,79.174,79.363,787600000.0
2008-03-19 19:00:00,79.373,79.613,79.187,79.242,811000000.0
2008-03-19 20:00:00,79.228,79.677,79.067,79.677,788600000.0
2008-03-19 21:00:00,79.685,79.96,79.024,79.049,807600000.0
2008-03-19 22:00:00,79.052,79.28,78.804,79.178,774200000.0
2008-03-19 23:00:00,79.163,79.163,78.542,78.793,779000000.0
2008-03-20 00:00:00,78.812,78.884,78.68,78.86,774200000.0
2008-03-20 01:00:00,78.87,79.256,78.838,78.853,776600000.0
2008-03-20 02:00:00,78.842,79.19,78.729,78.838,856400000.0
2008-03-20 03:00:00,78.837,79.292,78.837,79.269,864600000.0
2008-03-20 04:00:00,79.291,79.43,79.056,79.297,849000000.0
2008-03-20 05:00:00,79.283,79.519,79.103,79.449,828200000.0
2008-03-20 06:00:00,79.43,79.52,79.325,79.475,861800000.0
2008-03-20 07:00:00,79.481,79.506,79.353,79.488,929200000.0
2008-03-20 08:00:00,79.488,79.711,79.216,79.252,1056000000.0
2008-03-20 09:00:00,79.261,79.614,79.26,79.586,2047400000.0
2008-03-20 10:00:00,79.599,79.899,79.508,79.553,2191400000.0
2008-03-20 11:00:00,79.564,79.923,79.552,79.873,2207800000.0
2008-03-20 12:00:00,79.859,80.008,79.52,79.52,1787200000.0
2008-03-20 13:00:00,79.52,79.63,78.987,79.08,1335800000.0
2008-03-20 14:00:00,79.074,79.136,78.526,78.526,1013600000.0
2008-03-20 15:00:00,78.503,78.725,78.441,78.595,814200000.0
2008-03-20 16:00:00,78.608,78.786,78.256,78.369,807800000.0
2008-03-20 17:00:00,78.349,78.436,77.582,77.773,768800000.0
2008-03-20 18:00:00,77.793,78.053,77.501,77.661,784800000.0
2008-03-20 19:00:00,77.6,78.334,77.58,78.334,812800000.0
2008-03-20 20:00:00,78.347,78.506,78.14,78.485,783200000.0
2008-03-20 21:00:00,78.475,78.682,78.407,78.453,788800000.0
2008-03-20 22:00:00,78.493,78.702,78.444,78.659,771200000.0
2008-03-20 23:00:00,78.662,78.715,78.507,78.637,780800000.0
2008-03-21 00:00:00,78.64,78.76,78.36,78.441,785000000.0
2008-03-21 01:00:00,78.46,78.726,78.298,78.683,777200000.0
2008-03-21 02:00:00,78.699,78.858,78.618,78.664,856400000.0
2008-03-21 03:00:00,78.648,78.72,78.46,78.605,867400000.0
2008-03-21 04:00:00,78.615,78.77,78.506,78.736,848000000.0
2008-03-21 05:00:00,78.701,78.871,78.626,78.826,831000000.0
2008-03-21 06:00:00,78.823,78.893,78.728,78.874,865600000.0
2008-03-21 07:00:00,78.877,79.035,78.852,78.984,937800000.0
2008-03-21 08:00:00,78.997,79.031,78.857,78.901,1057400000.0
2008-03-21 09:00:00,78.909,79.14,78.878,78.953,2058600000.0
2008-03-21 10:00:00,78.952,79.229,78.918,79.031,2190800000.0
2008-03-21 11:00:00,79.054,79.098,78.799,78.843,2204000000.0
2008-03-21 12:00:00,78.84,78.845,78.507,78.557,1733800000.0
2008-03-21 13:00:00,78.522,78.711,78.476,78.676,1332000000.0
2008-03-21 14:00:00,78.669,78.782,78.509,78.657,988400000.0
2008-03-21 15:00:00,78.633,78.675,78.54,78.592,808400000.0
2008-03-21 16:00:00,78.6,78.65,78.441,78.604,803600000.0
2008-03-21 17:00:00,78.598,78.77,78.508,78.662,750000000.0
2008-03-21 18:00:00,78.668,78.9,78.583,78.788,756600000.0
2008-03-21 19:00:00,78.795,78.909,78.729,78.772,769000000.0
2008-03-21 20:00:00,78.778,78.78,78.663,78.733,734200000.0
2008-03-21 21:00:00,78.726,78.88,78.616,78.692,768800000.0
2008-03-21 22:00:00,78.703,78.859,78.64,78.774,638400000.0
2008-03-23 23:00:00,78.588,78.746,78.381,78.494,700800000.0
2008-03-24 00:00:00,78.52,78.76,78.474,78.74,767200000.0
2008-03-24 01:00:00,78.52,78.76,78.482,78.708,774000000.0
2008-03-24 02:00:00,78.673,78.918,78.608,78.905,772600000.0
2008-03-24 03:00:00,78.921,78.979,78.665,78.689,770000000.0
2008-03-24 04:00:00,78.681,78.796,78.614,78.724,779200000.0
2008-03-24 05:00:00,78.727,78.843,78.658,78.746,770200000.0
2008-03-24 06:00:00,78.71,78.894,78.633,78.814,789200000.0
2008-03-24 07:00:00,78.815,78.856,78.74,78.814,779600000.0
2008-03-24 08:00:00,78.836,79.14,78.798,78.978,812200000.0
2008-03-24 09:00:00,78.966,79.22,78.909,79.162,785400000.0
2008-03-24 10:00:00,79.171,79.365,79.038,79.326,765400000.0
2008-03-24 11:00:00,79.325,79.526,79.283,79.416,808200000.0
2008-03-24 12:00:00,79.422,79.446,79.156,79.159,809200000.0
2008-03-24 13:00:00,79.162,79.286,79.006,79.231,1011600000.0
2008-03-24 14:00:00,79.204,79.209,78.921,79.097,1332200000.0
2008-03-24 15:00:00,79.098,79.559,79.017,79.355,1790400000.0
2008-03-24 16:00:00,79.361,79.957,79.361,79.951,2207600000.0
2008-03-24 17:00:00,79.939,80.26,79.866,80.221,2190800000.0
2008-03-24 18:00:00,80.243,80.364,80.167,80.356,2052400000.0
2008-03-24 19:00:00,80.359,80.54,80.303,80.476,1059200000.0
2008-03-24 20:00:00,80.473,80.488,80.273,80.308,930600000.0
2008-03-24 21:00:00,80.319,80.407,80.181,80.248,866600000.0
2008-03-24 22:00:00,80.253,80.345,80.198,80.308,831000000.0
2008-03-24 23:00:00,80.31,80.41,80.164,80.323,855400000.0
2008-03-25 00:00:00,80.312,80.585,80.226,80.458,865000000.0
2008-03-25 01:00:00,80.445,80.757,80.38,80.734,856000000.0
2008-03-25 02:00:00,80.736,80.736,80.512,80.56,775400000.0
2008-03-25 03:00:00,80.564,80.794,80.501,80.592,776200000.0
2008-03-25 04:00:00,80.594,80.759,80.433,80.5,779200000.0
2008-03-25 05:00:00,80.523,80.586,80.275,80.451,768600000.0
2008-03-25 06:00:00,80.437,80.469,80.186,80.451,799000000.0
2008-03-25 07:00:00,80.445,80.482,80.261,80.33,786400000.0
2008-03-25 08:00:00,80.335,80.569,80.205,80.533,809000000.0
2008-03-25 09:00:00,80.541,80.671,80.381,80.651,784600000.0
2008-03-25 10:00:00,80.652,80.833,80.503,80.757,755600000.0
2008-03-25 11:00:00,80.775,80.826,80.54,80.826,809800000.0
2008-03-25 12:00:00,80.825,80.844,80.541,80.718,814800000.0
2008-03-25 13:00:00,80.71,80.854,80.552,80.595,1010000000.0
2008-03-25 14:00:00,80.58,80.703,80.386,80.386,1332600000.0
2008-03-25 15:00:00,80.379,80.602,80.209,80.258,1788000000.0
2008-03-25 16:00:00,80.186,80.341,79.872,80.2,2208600000.0
2008-03-25 17:00:00,80.201,80.678,80.196,80.379,2188600000.0
2008-03-25 18:00:00,80.38,80.911,80.299,80.746,2050400000.0
2008-03-25 19:00:00,80.749,81.001,80.656,80.927,1061200000.0
2008-03-25 20:00:00,80.97,80.991,80.797,80.872,930000000.0
2008-03-25 21:00:00,80.888,80.932,80.594,80.634,866600000.0
2008-03-25 22:00:00,80.631,80.753,80.521,80.643,821600000.0
2008-03-25 23:00:00,80.614,80.732,80.522,80.623,850600000.0
2008-03-26 00:00:00,80.605,80.646,80.433,80.5,870800000.0
2008-03-26 01:00:00,80.504,80.712,80.398,80.54,837400000.0
2008-03-26 02:00:00,80.601,80.601,80.304,80.534,782200000.0
2008-03-26 03:00:00,80.519,80.521,80.153,80.185,771800000.0
2008-03-26 04:00:00,80.179,80.383,80.035,80.383,779600000.0
2008-03-26 05:00:00,80.374,80.374,80.171,80.299,768400000.0
2008-03-26 06:00:00,80.298,80.346,80.18,80.234,796400000.0
2008-03-26 07:00:00,80.248,80.301,80.147,80.256,784000000.0
2008-03-26 08:00:00,80.259,80.492,80.239,80.347,807400000.0
2008-03-26 09:00:00,80.34,80.393,80.185,80.257,787000000.0
2008-03-26 10:00:00,80.25,80.293,79.827,80.002,752800000.0
2008-03-26 11:00:00,80.007,80.327,79.568,79.79,809200000.0
2008-03-26 12:00:00,79.808,80.199,79.8,79.879,812800000.0
2008-03-26 13:00:00,79.888,80.354,79.888,80.2,1012000000.0
2008-03-26 14:00:00,80.197,80.235,79.815,80.104,1334400000.0
2008-03-26 15:00:00,80.092,80.184,79.64,79.681,1789600000.0
2008-03-26 16:00:00,79.776,80.055,79.749,79.749,2206800000.0
2008-03-26 17:00:00,79.761,79.868,79.584,79.584,2195600000.0
2008-03-26 18:00:00,79.579,79.686,79.392,79.423,2048200000.0
2008-03-26 19:00:00,79.409,79.823,79.396,79.629,1062000000.0
2008-03-26 20:00:00,79.631,79.833,79.453,79.833,929400000.0
2008-03-26 21:00:00,79.878,80.034,79.623,79.861,866800000.0
2008-03-26 22:00:00,79.871,79.871,79.537,79.724,826000000.0
2008-03-26 23:00:00,79.759,79.795,79.514,79.668,882800000.0
2008-03-27 00:00:00,79.661,79.674,79.414,79.598,869000000.0
2008-03-27 01:00:00,79.609,79.742,79.32,79.34,834800000.0
2008-03-27 02:00:00,79.683,79.685,79.31,79.34,781000000.0
2008-03-27 03:00:00,79.333,79.422,79.125,79.356,775600000.0
2008-03-27 04:00:00,79.352,79.43,79.228,79.35,780800000.0
2008-03-27 05:00:00,79.355,79.447,79.246,79.447,770400000.0
2008-03-27 06:00:00,79.441,79.615,79.413,79.537,798000000.0
2008-03-27 07:00:00,79.535,79.714,79.484,79.665,784800000.0
2008-03-27 08:00:00,79.658,79.719,79.577,79.714,805000000.0
2008-03-27 09:00:00,79.712,79.846,79.591,79.846,787200000.0
2008-03-27 10:00:00,79.875,80.167,79.549,79.643,753000000.0
2008-03-27 11:00:00,79.664,80.075,79.664,80.02,807800000.0
2008-03-27 12:00:00,80.019,80.115,79.853,80.08,811400000.0
2008-03-27 13:00:00,80.076,80.141,79.806,80.116,1010600000.0
2008-03-27 14:00:00,80.108,80.583,80.013,80.369,1334400000.0
2008-03-27 15:00:00,80.368,80.58,80.256,80.383,1783800000.0
2008-03-27 16:00:00,80.388,80.403,79.916,79.989,2207600000.0
2008-03-27 17:00:00,80.012,80.299,79.895,80.248,2192600000.0
2008-03-27 18:00:00,80.238,80.434,80.11,80.283,2050400000.0
2008-03-27 19:00:00,80.266,80.422,80.091,80.2,1059400000.0
2008-03-27 20:00:00,80.189,80.531,80.105,80.232,930800000.0
2008-03-27 21:00:00,80.218,80.299,79.853,79.983,868000000.0
2008-03-27 22:00:00,80.017,80.087,79.946,79.978,820000000.0
2008-03-27 23:00:00,79.97,80.26,79.872,80.169,846800000.0
2008-03-28 00:00:00,80.148,80.341,80.1,80.128,865400000.0
2008-03-28 01:00:00,80.13,80.273,80.083,80.192,835800000.0
2008-03-28 02:00:00,80.191,80.213,79.741,79.917,774800000.0
2008-03-28 03:00:00,79.924,79.986,79.767,79.963,776000000.0
2008-03-28 04:00:00,79.947,80.141,79.893,80.083,778800000.0
2008-03-28 05:00:00,80.059,80.299,80.006,80.196,770000000.0
2008-03-28 06:00:00,80.186,80.346,80.167,80.334,796800000.0
2008-03-28 07:00:00,80.344,80.384,80.058,80.088,784000000.0
2008-03-28 08:00:00,80.085,80.37,80.066,80.22,813200000.0
2008-03-28 09:00:00,80.175,80.41,80.159,80.302,795200000.0
2008-03-28 10:00:00,80.304,80.423,80.133,80.409,757600000.0
2008-03-28 11:00:00,80.417,80.721,80.382,80.537,809800000.0
2008-03-28 12:00:00,80.523,80.6,80.374,80.521,809400000.0
2008-03-28 13:00:00,80.522,80.56,80.242,80.25,1011200000.0
2008-03-28 14:00:00,80.247,80.383,80.087,80.223,1335400000.0
2008-03-28 15:00:00,80.235,80.257,79.998,80.226,1791000000.0
2008-03-28 16:00:00,80.216,80.289,79.461,79.494,2205400000.0
2008-03-28 17:00:00,79.47,79.555,79.329,79.532,2192200000.0
2008-03-28 18:00:00,79.542,79.544,79.123,79.14,2050800000.0
2008-03-28 19:00:00,79.138,79.223,79.015,79.031,1060400000.0
2008-03-28 20:00:00,79.021,79.06,78.93,79.001,927200000.0
2008-03-28 21:00:00,78.973,79.053,78.783,78.956,865400000.0
2008-03-28 22:00:00,78.968,79.88,78.948,79.015,827000000.0
2008-03-30 23:00:00,78.727,79.008,78.543,78.621,852400000.0
2008-03-31 00:00:00,78.616,78.65,78.275,78.292,871200000.0
2008-03-31 01:00:00,78.293,78.593,78.191,78.572,840800000.0
2008-03-31 02:00:00,78.571,79.266,78.512,79.062,839000000.0
2008-03-31 03:00:00,79.051,79.251,79.015,79.203,864400000.0
2008-03-31 04:00:00,79.205,79.287,79.083,79.251,851400000.0
2008-03-31 05:00:00,79.245,79.259,79.068,79.192,821800000.0
2008-03-31 06:00:00,79.185,79.203,78.922,79.188,868400000.0
2008-03-31 07:00:00,79.196,79.204,79.025,79.121,931600000.0
2008-03-31 08:00:00,79.144,79.163,78.849,78.883,1060600000.0
2008-03-31 09:00:00,78.887,78.928,78.474,78.548,2048400000.0
2008-03-31 10:00:00,78.542,78.561,78.334,78.477,2191200000.0
2008-03-31 11:00:00,78.476,78.623,78.255,78.396,2208200000.0
2008-03-31 12:00:00,78.402,78.737,78.377,78.649,1791600000.0
2008-03-31 13:00:00,78.626,78.714,78.479,78.589,1336800000.0
2008-03-31 14:00:00,78.594,78.613,77.922,78.117,1012800000.0
2008-03-31 15:00:00,78.114,78.379,78.113,78.323,815000000.0
2008-03-31 16:00:00,78.316,78.345,78.113,78.229,808000000.0
2008-03-31 17:00:00,78.203,78.525,78.132,78.452,755200000.0
2008-03-31 18:00:00,78.447,78.525,78.294,78.525,787400000.0
2008-03-31 19:00:00,78.521,78.675,78.446,78.594,805600000.0
2008-03-31 20:00:00,78.572,78.572,78.32,78.339,783000000.0
2008-03-31 21:00:00,78.335,78.424,78.178,78.308,795200000.0
2008-03-31 22:00:00,78.338,78.45,78.263,78.316,771000000.0
2008-03-31 23:00:00,78.307,78.495,78.27,78.406,777000000.0
2008-04-01 00:00:00,78.409,78.413,78.227,78.324,770000000.0
2008-04-01 01:00:00,78.328,78.416,78.206,78.273,773600000.0
2008-04-01 02:00:00,78.268,78.43,78.261,78.337,839000000.0
2008-04-01 03:00:00,78.33,78.688,78.315,78.625,870400000.0
2008-04-01 04:00:00,78.616,78.682,78.52,78.669,849800000.0
2008-04-01 05:00:00,78.673,78.75,78.474,78.474,818000000.0
2008-04-01 06:00:00,78.479,78.488,78.324,78.46,867600000.0
2008-04-01 07:00:00,78.44,78.484,78.027,78.027,933800000.0
2008-04-01 08:00:00,78.021,78.35,78.0,78.093,1048000000.0
2008-04-01 09:00:00,78.087,78.43,78.045,78.325,2052600000.0
2008-04-01 10:00:00,78.354,78.481,78.257,78.362,2191800000.0
2008-04-01 11:00:00,78.388,78.505,78.299,78.461,2206800000.0
2008-04-01 12:00:00,78.447,78.707,78.434,78.524,1790200000.0
2008-04-01 13:00:00,78.536,78.633,78.443,78.587,1332600000.0
2008-04-01 14:00:00,78.572,78.725,78.534,78.659,1013600000.0
2008-04-01 15:00:00,78.654,78.892,78.632,78.857,810400000.0
2008-04-01 16:00:00,79.018,79.391,79.018,79.369,808400000.0
2008-04-01 17:00:00,79.391,79.592,79.297,79.46,756000000.0
2008-04-01 18:00:00,79.448,79.633,79.326,79.41,782200000.0
2008-04-01 19:00:00,79.414,79.704,79.405,79.504,808000000.0
2008-04-01 20:00:00,79.507,79.954,79.435,79.925,783800000.0
2008-04-01 21:00:00,79.912,80.078,79.839,80.069,797200000.0
2008-04-01 22:00:00,80.071,80.188,80.045,80.143,763600000.0
2008-04-01 23:00:00,80.086,80.162,79.958,80.047,779000000.0
2008-04-02 00:00:00,80.048,80.135,79.991,79.999,773200000.0
2008-04-02 01:00:00,80.002,80.106,79.846,79.872,777000000.0
2008-04-02 02:00:00,79.859,80.148,79.847,80.122,845000000.0
2008-04-02 03:00:00,80.11,80.11,79.928,79.961,865200000.0
2008-04-02 04:00:00,79.96,80.112,79.861,80.042,848400000.0
2008-04-02 05:00:00,80.029,80.246,80.029,80.132,819800000.0
2008-04-02 06:00:00,80.113,80.29,80.092,80.105,866600000.0
2008-04-02 07:00:00,80.116,80.256,80.102,80.233,938200000.0
2008-04-02 08:00:00,80.241,80.278,80.048,80.157,1060400000.0
2008-04-02 09:00:00,80.169,80.17,79.942,80.111,2055000000.0
2008-04-02 10:00:00,80.115,80.181,80.01,80.176,2188000000.0
2008-04-02 11:00:00,80.181,80.261,80.084,80.099,2207000000.0
2008-04-02 12:00:00,80.092,80.383,80.017,80.373,1788000000.0
2008-04-02 13:00:00,80.347,80.79,80.312,80.701,1334800000.0
2008-04-02 14:00:00,80.691,81.052,80.609,80.722,1013200000.0
2008-04-02 15:00:00,80.687,80.727,80.317,80.611,811400000.0
2008-04-02 16:00:00,80.592,80.996,80.518,80.988,810400000.0
2008-04-02 17:00:00,80.954,81.161,80.837,81.161,754800000.0
2008-04-02 18:00:00,81.177,81.261,80.845,80.931,779400000.0
2008-04-02 19:00:00,80.922,81.047,80.842,80.975,806600000.0
2008-04-02 20:00:00,80.979,81.144,80.835,80.838,783600000.0
2008-04-02 21:00:00,80.814,80.964,80.687,80.952,799000000.0
2008-04-02 22:00:00,80.954,80.973,80.786,80.789,774200000.0
2008-04-02 23:00:00,80.758,80.8,80.606,80.731,778800000.0
2008-04-03 00:00:00,80.736,80.741,80.54,80.629,773600000.0
2008-04-03 01:00:00,80.639,80.744,80.6,80.628,775200000.0
2008-04-03 02:00:00,80.629,80.652,80.425,80.561,842200000.0
2008-04-03 03:00:00,80.581,80.727,80.523,80.685,867600000.0
2008-04-03 04:00:00,80.685,80.696,80.551,80.609,862000000.0
2008-04-03 05:00:00,80.603,80.671,80.52,80.659,820200000.0
2008-04-03 06:00:00,80.668,80.893,80.64,80.862,873000000.0
2008-04-03 07:00:00,80.877,80.966,80.776,80.958,929200000.0
2008-04-03 08:00:00,80.971,81.314,80.882,81.3,1056200000.0
2008-04-03 09:00:00,81.287,81.294,80.796,80.874,2051800000.0
2008-04-03 10:00:00,80.89,81.146,80.89,81.075,2190600000.0
2008-04-03 11:00:00,81.067,81.075,80.869,80.969,2206600000.0
2008-04-03 12:00:00,80.971,80.981,80.717,80.894,1787600000.0
2008-04-03 13:00:00,80.893,80.893,80.526,80.579,1334200000.0
2008-04-03 14:00:00,80.575,80.675,79.911,80.186,1012600000.0
2008-04-03 15:00:00,80.176,80.176,79.802,80.073,815000000.0
2008-04-03 16:00:00,80.192,80.36,80.02,80.218,808000000.0
2008-04-03 17:00:00,80.228,80.349,80.024,80.311,757000000.0
2008-04-03 18:00:00,80.328,80.538,80.225,80.467,781800000.0
2008-04-03 19:00:00,80.461,80.541,80.406,80.46,802200000.0
2008-04-03 20:00:00,80.457,80.55,80.344,80.486,783600000.0
2008-04-03 21:00:00,80.46,80.533,80.331,80.37,805600000.0
2008-04-03 22:00:00,80.372,80.403,80.176,80.27,772200000.0
2008-04-03 23:00:00,80.268,80.325,80.091,80.184,781600000.0
2008-04-04 00:00:00,80.186,80.338,80.149,80.307,774000000.0
2008-04-04 01:00:00,80.346,80.473,80.237,80.388,783200000.0
2008-04-04 02:00:00,80.388,80.395,80.131,80.271,842600000.0
2008-04-04 03:00:00,80.269,80.276,80.117,80.155,866200000.0
2008-04-04 04:00:00,80.167,80.213,80.03,80.186,848800000.0
2008-04-04 05:00:00,80.161,80.346,80.1,80.249,820000000.0
2008-04-04 06:00:00,80.254,80.36,80.129,80.28,863200000.0
2008-04-04 07:00:00,80.271,80.297,80.192,80.225,941000000.0
2008-04-04 08:00:00,80.226,80.389,80.169,80.176,1052600000.0
2008-04-04 09:00:00,80.183,80.322,80.175,80.308,2050200000.0
2008-04-04 10:00:00,80.307,80.476,80.307,80.435,2196000000.0
2008-04-04 11:00:00,80.428,80.494,80.338,80.44,2206600000.0
2008-04-04 12:00:00,80.449,80.522,80.344,80.408,1785200000.0
2008-04-04 13:00:00,80.383,80.451,80.342,80.353,1339200000.0
2008-04-04 14:00:00,80.344,80.643,79.641,80.5,1009800000.0
2008-04-04 15:00:00,80.52,80.537,79.83,80.094,814800000.0
2008-04-04 16:00:00,80.09,80.264,79.906,79.911,808400000.0
2008-04-04 17:00:00,79.929,80.283,79.88,80.152,756000000.0
2008-04-04 18:00:00,80.153,80.485,80.039,80.485,778800000.0
2008-04-04 19:00:00,80.503,80.513,80.234,80.383,803200000.0
2008-04-04 20:00:00,80.376,80.387,80.132,80.211,781600000.0
2008-04-04 21:00:00,80.209,80.246,79.943,80.063,796000000.0
2008-04-04 22:00:00,80.054,80.109,79.955,80.029,764000000.0
2008-04-06 23:00:00,80.058,80.264,79.963,80.194,755600000.0
2008-04-07 00:00:00,80.186,80.193,79.978,80.118,773400000.0
2008-04-07 01:00:00,80.133,80.193,80.004,80.094,773000000.0
2008-04-07 02:00:00,80.081,80.381,80.078,80.357,772400000.0
2008-04-07 03:00:00,80.362,80.705,80.362,80.699,770800000.0
2008-04-07 04:00:00,80.703,80.751,80.504,80.63,778600000.0
2008-04-07 05:00:00,80.63,80.807,80.59,80.647,765800000.0
2008-04-07 06:00:00,80.637,80.734,80.552,80.704,797200000.0
2008-04-07 07:00:00,80.727,80.956,80.631,80.956,781800000.0
2008-04-07 08:00:00,80.953,81.054,80.817,80.982,803000000.0
2008-04-07 09:00:00,80.968,81.195,80.957,81.158,778600000.0
2008-04-07 10:00:00,81.184,81.371,81.081,81.221,755200000.0
2008-04-07 11:00:00,81.23,81.501,81.23,81.402,807200000.0
2008-04-07 12:00:00,81.4,81.524,81.337,81.378,812800000.0
2008-04-07 13:00:00,81.387,81.49,81.302,81.487,1011200000.0
2008-04-07 14:00:00,81.489,81.682,81.455,81.618,1337800000.0
2008-04-07 15:00:00,81.618,81.821,81.574,81.726,1784800000.0
2008-04-07 16:00:00,81.738,81.766,81.462,81.766,2212400000.0
2008-04-07 17:00:00,81.781,81.896,81.6,81.734,2191600000.0
2008-04-07 18:00:00,81.725,81.994,81.707,81.901,2054600000.0
2008-04-07 19:00:00,81.898,81.96,81.766,81.907,1049200000.0
2008-04-07 20:00:00,81.913,81.928,81.652,81.672,929800000.0
2008-04-07 21:00:00,81.656,81.671,81.472,81.608,867400000.0
2008-04-07 22:00:00,81.61,81.612,81.358,81.44,821400000.0
2008-04-07 23:00:00,81.432,81.432,81.231,81.309,847400000.0
2008-04-08 00:00:00,81.293,81.469,81.22,81.462,868400000.0
2008-04-08 01:00:00,81.464,81.688,81.45,81.646,832800000.0
2008-04-08 02:00:00,81.648,81.648,81.291,81.585,775200000.0
2008-04-08 03:00:00,81.573,81.575,81.394,81.444,775200000.0
2008-04-08 04:00:00,81.428,81.438,81.143,81.242,772200000.0
2008-04-08 05:00:00,81.247,81.495,81.223,81.441,772600000.0
2008-04-08 06:00:00,81.438,81.607,81.246,81.256,804600000.0
2008-04-08 07:00:00,81.247,81.367,81.184,81.357,781800000.0
2008-04-08 08:00:00,81.374,81.424,81.141,81.168,806200000.0
2008-04-08 09:00:00,81.155,81.233,80.725,80.873,778800000.0
2008-04-08 10:00:00,80.881,81.305,80.785,81.212,753800000.0
2008-04-08 11:00:00,81.222,81.246,81.043,81.246,809400000.0
2008-04-08 12:00:00,81.259,81.39,81.094,81.175,813400000.0
2008-04-08 13:00:00,81.212,81.284,81.108,81.216,1010800000.0
2008-04-08 14:00:00,81.209,81.243,81.087,81.106,1334200000.0
2008-04-08 15:00:00,81.105,81.338,81.033,81.316,1793000000.0
2008-04-08 16:00:00,81.273,81.693,81.195,81.693,2206800000.0
2008-04-08 17:00:00,81.675,81.763,81.579,81.656,2194400000.0
2008-04-08 18:00:00,81.656,81.746,81.628,81.642,2055200000.0
2008-04-08 19:00:00,81.641,81.834,81.491,81.745,1057400000.0
2008-04-08 20:00:00,81.719,81.778,81.522,81.731,927800000.0
2008-04-08 21:00:00,81.751,81.778,81.466,81.77,853800000.0
2008-04-08 22:00:00,81.786,82.053,81.78,82.033,827400000.0
2008-04-08 23:00:00,82.032,82.064,81.908,82.013,834400000.0
2008-04-09 00:00:00,82.011,82.053,81.874,81.977,865800000.0
2008-04-09 01:00:00,81.952,82.018,81.847,81.94,839000000.0
2008-04-09 02:00:00,81.943,82.008,81.571,81.699,775200000.0
2008-04-09 03:00:00,81.699,81.736,81.412,81.454,773400000.0
2008-04-09 04:00:00,81.441,81.633,81.368,81.603,775000000.0
2008-04-09 05:00:00,81.61,81.639,81.409,81.463,755400000.0
2008-04-09 06:00:00,81.446,81.478,81.312,81.342,799200000.0
2008-04-09 07:00:00,81.339,81.58,81.279,81.541,791400000.0
2008-04-09 08:00:00,81.549,81.59,81.298,81.332,796400000.0
2008-04-09 09:00:00,81.324,81.508,81.157,81.24,782200000.0
2008-04-09 10:00:00,81.25,81.374,81.158,81.332,755600000.0
2008-04-09 11:00:00,81.356,81.576,81.244,81.566,809600000.0
2008-04-09 12:00:00,81.535,81.712,81.335,81.539,811400000.0
2008-04-09 13:00:00,81.559,81.884,81.493,81.637,1009000000.0
2008-04-09 14:00:00,81.647,81.658,81.495,81.495,1333600000.0
2008-04-09 15:00:00,81.475,81.636,81.338,81.421,1788000000.0
2008-04-09 16:00:00,81.426,81.512,81.209,81.449,2203800000.0
2008-04-09 17:00:00,81.449,81.51,81.001,81.03,2192600000.0
2008-04-09 18:00:00,81.039,81.287,80.962,80.97,2050400000.0
2008-04-09 19:00:00,80.95,81.22,80.941,81.139,1058600000.0
2008-04-09 20:00:00,81.135,81.16,80.932,81.013,931800000.0
2008-04-09 21:00:00,81.008,81.121,80.936,81.049,853200000.0
2008-04-09 22:00:00,81.043,81.133,80.994,81.093,822200000.0
2008-04-09 23:00:00,81.104,81.251,81.034,81.163,841400000.0
2008-04-10 00:00:00,81.145,81.215,81.071,81.102,836000000.0
2008-04-10 01:00:00,81.103,81.217,80.972,81.049,834600000.0
2008-04-10 02:00:00,81.041,81.106,80.732,80.839,774800000.0
2008-04-10 03:00:00,80.853,81.127,80.741,81.028,775600000.0
2008-04-10 04:00:00,81.017,81.025,80.796,80.913,771800000.0
2008-04-10 05:00:00,80.905,80.961,80.617,80.681,773000000.0
2008-04-10 06:00:00,80.677,80.795,80.627,80.719,797000000.0
2008-04-10 07:00:00,80.731,80.741,80.332,80.47,781800000.0
2008-04-10 08:00:00,80.488,80.827,80.406,80.827,808000000.0
2008-04-10 09:00:00,80.782,80.883,80.675,80.808,778800000.0
2008-04-10 10:00:00,80.782,80.827,80.224,80.388,755600000.0
2008-04-10 11:00:00,80.388,80.428,80.137,80.34,809400000.0
2008-04-10 12:00:00,80.339,80.543,80.27,80.532,810600000.0
2008-04-10 13:00:00,80.546,80.562,80.141,80.279,1010200000.0
2008-04-10 14:00:00,80.28,80.38,80.123,80.339,1332400000.0
2008-04-10 15:00:00,80.35,80.514,80.14,80.192,1789200000.0
2008-04-10 16:00:00,80.193,80.564,80.079,80.564,2203200000.0
2008-04-10 17:00:00,80.57,81.246,80.536,81.186,2190600000.0
2008-04-10 18:00:00,81.186,81.417,81.103,81.211,2045600000.0
2008-04-10 19:00:00,81.203,81.53,81.2,81.448,1055200000.0
2008-04-10 20:00:00,81.443,81.593,81.214,81.506,930400000.0
2008-04-10 21:00:00,81.496,81.578,81.223,81.386,858600000.0
2008-04-10 22:00:00,81.396,81.522,81.34,81.362,821600000.0
2008-04-10 23:00:00,81.363,81.419,81.12,81.203,840600000.0
2008-04-11 00:00:00,81.196,81.515,81.18,81.462,867400000.0
2008-04-11 01:00:00,81.443,81.482,81.147,81.186,834400000.0
2008-04-11 02:00:00,81.216,81.442,81.122,81.371,772200000.0
2008-04-11 03:00:00,81.356,81.466,81.151,81.389,773600000.0
2008-04-11 04:00:00,81.385,81.593,81.246,81.332,774400000.0
2008-04-11 05:00:00,81.336,81.419,81.258,81.388,767000000.0
2008-04-11 06:00:00,81.37,81.494,81.313,81.474,803400000.0
2008-04-11 07:00:00,81.485,81.612,81.386,81.445,785000000.0
2008-04-11 08:00:00,81.46,81.479,81.215,81.318,798600000.0
2008-04-11 09:00:00,81.315,81.454,81.207,81.447,780600000.0
2008-04-11 10:00:00,81.448,81.554,81.198,81.245,753200000.0
2008-04-11 11:00:00,81.24,81.44,81.187,81.361,809400000.0
2008-04-11 12:00:00,81.355,81.383,80.506,80.682,813400000.0
2008-04-11 13:00:00,80.673,80.673,80.16,80.401,1011200000.0
2008-04-11 14:00:00,80.39,80.404,80.064,80.225,1334200000.0
2008-04-11 15:00:00,80.224,80.237,79.976,80.064,1790200000.0
2008-04-11 16:00:00,80.065,80.56,79.932,80.368,2207200000.0
2008-04-11 17:00:00,80.343,80.345,80.065,80.192,2183800000.0
2008-04-11 18:00:00,80.206,80.227,79.964,80.153,2050800000.0
2008-04-11 19:00:00,80.148,80.226,79.976,80.081,1055600000.0
2008-04-11 20:00:00,80.085,80.124,79.905,80.064,937400000.0
2008-04-11 21:00:00,80.076,80.1,79.903,80.033,866800000.0
2008-04-11 22:00:00,80.044,80.132,79.966,80.008,821800000.0
2008-04-13 23:00:00,80.088,80.375,79.809,79.867,816800000.0
2008-04-14 00:00:00,79.853,79.992,79.678,79.803,867400000.0
2008-04-14 01:00:00,79.813,79.875,79.557,79.628,835600000.0
2008-04-14 02:00:00,79.628,79.823,79.452,79.67,831200000.0
2008-04-14 03:00:00,79.654,79.69,79.476,79.643,867600000.0
2008-04-14 04:00:00,79.647,79.737,79.541,79.659,843600000.0
2008-04-14 05:00:00,79.641,79.748,79.62,79.715,821200000.0
2008-04-14 06:00:00,79.701,79.734,79.283,79.396,855600000.0
2008-04-14 07:00:00,79.384,79.546,79.316,79.529,933200000.0
2008-04-14 08:00:00,79.518,79.672,79.413,79.416,1061000000.0
2008-04-14 09:00:00,79.435,79.642,79.384,79.464,2053000000.0
2008-04-14 10:00:00,79.482,79.647,79.433,79.574,2190600000.0
2008-04-14 11:00:00,79.599,79.925,79.558,79.897,2204200000.0
2008-04-14 12:00:00,79.891,79.993,79.593,79.644,1790000000.0
2008-04-14 13:00:00,79.639,79.681,79.327,79.327,1334000000.0
2008-04-14 14:00:00,79.324,79.839,79.31,79.67,1013200000.0
2008-04-14 15:00:00,79.663,79.895,79.657,79.668,813200000.0
2008-04-14 16:00:00,79.661,79.779,79.296,79.382,808400000.0
2008-04-14 17:00:00,79.373,79.425,79.191,79.391,756400000.0
2008-04-14 18:00:00,79.375,79.738,79.269,79.622,779200000.0
2008-04-14 19:00:00,79.625,79.65,79.44,79.49,796600000.0
2008-04-14 20:00:00,79.51,79.762,79.506,79.633,779800000.0
2008-04-14 21:00:00,79.642,79.724,79.566,79.705,794800000.0
2008-04-14 22:00:00,79.739,80.001,79.694,79.987,762200000.0
2008-04-14 23:00:00,79.989,80.148,79.83,80.125,769600000.0
2008-04-15 00:00:00,80.12,80.163,79.8,79.967,771800000.0
2008-04-15 01:00:00,79.986,80.035,79.839,79.844,775000000.0
2008-04-15 02:00:00,79.82,79.953,79.787,79.886,834800000.0
2008-04-15 03:00:00,79.88,80.085,79.835,80.077,865200000.0
2008-04-15 04:00:00,80.075,80.221,80.013,80.082,853000000.0
2008-04-15 05:00:00,80.075,80.246,80.044,80.132,811000000.0
2008-04-15 06:00:00,80.13,80.253,80.062,80.093,861200000.0
2008-04-15 07:00:00,80.072,80.183,80.032,80.166,927200000.0
2008-04-15 08:00:00,80.137,80.201,79.905,80.178,1054200000.0
2008-04-15 09:00:00,80.184,80.278,79.621,79.621,2045000000.0
2008-04-15 10:00:00,79.62,79.62,79.164,79.256,2190800000.0
2008-04-15 11:00:00,79.248,79.369,79.112,79.36,2205200000.0
2008-04-15 12:00:00,79.366,79.431,79.211,79.254,1790000000.0
2008-04-15 13:00:00,79.245,79.337,79.14,79.177,1331000000.0
2008-04-15 14:00:00,79.186,79.452,79.088,79.37,1012800000.0
2008-04-15 15:00:00,79.398,79.626,79.398,79.447,813200000.0
2008-04-15 16:00:00,79.438,79.486,79.259,79.449,809400000.0
2008-04-15 17:00:00,79.433,79.447,79.255,79.419,754000000.0
2008-04-15 18:00:00,79.415,79.569,79.333,79.553,780400000.0
2008-04-15 19:00:00,79.54,79.823,79.54,79.775,797200000.0
2008-04-15 20:00:00,79.777,79.801,79.579,79.628,778000000.0
2008-04-15 21:00:00,79.624,79.83,79.619,79.725,781600000.0
2008-04-15 22:00:00,79.743,80.043,79.64,80.012,769400000.0
2008-04-15 23:00:00,80.013,80.188,79.918,80.025,770200000.0
2008-04-16 00:00:00,80.05,80.099,79.838,79.844,780600000.0
2008-04-16 01:00:00,79.852,79.918,79.742,79.806,780600000.0
2008-04-16 02:00:00,79.797,79.945,79.789,79.825,825600000.0
2008-04-16 03:00:00,79.819,79.934,79.747,79.758,865400000.0
2008-04-16 04:00:00,79.762,79.787,79.568,79.723,840600000.0
2008-04-16 05:00:00,79.722,79.801,79.665,79.699,804800000.0
2008-04-16 06:00:00,79.704,79.774,79.583,79.746,856600000.0
2008-04-16 07:00:00,79.742,79.821,79.668,79.737,928600000.0
2008-04-16 08:00:00,79.738,79.873,79.674,79.797,1056200000.0
2008-04-16 09:00:00,79.803,80.003,79.737,79.858,2046400000.0
2008-04-16 10:00:00,79.83,79.891,79.757,79.787,2192000000.0
2008-04-16 11:00:00,79.772,79.772,79.452,79.609,2207600000.0
2008-04-16 12:00:00,79.586,79.595,79.323,79.581,1794400000.0
2008-04-16 13:00:00,79.599,79.794,79.596,79.705,1334400000.0
2008-04-16 14:00:00,79.713,80.03,79.614,79.921,1012200000.0
2008-04-16 15:00:00,79.907,80.006,79.682,79.682,811800000.0
2008-04-16 16:00:00,79.685,80.024,79.645,80.019,810600000.0
2008-04-16 17:00:00,79.991,80.239,79.849,80.167,757200000.0
2008-04-16 18:00:00,80.204,80.356,80.032,80.162,781400000.0
2008-04-16 19:00:00,80.159,80.269,80.111,80.222,796400000.0
2008-04-16 20:00:00,80.191,80.358,80.169,80.286,781800000.0
2008-04-16 21:00:00,80.275,80.336,80.195,80.259,778000000.0
2008-04-16 22:00:00,80.256,80.642,80.253,80.642,776600000.0
2008-04-16 23:00:00,80.624,80.681,80.502,80.635,756400000.0
2008-04-17 00:00:00,80.641,80.673,80.486,80.636,774600000.0
2008-04-17 01:00:00,80.652,80.666,80.389,80.551,785000000.0
2008-04-17 02:00:00,80.563,80.622,80.436,80.555,830200000.0
2008-04-17 03:00:00,80.533,80.605,80.401,80.428,868200000.0
2008-04-17 04:00:00,80.435,80.512,80.375,80.5,828400000.0
2008-04-17 05:00:00,80.492,80.584,80.47,80.527,810800000.0
2008-04-17 06:00:00,80.53,80.61,80.447,80.549,855400000.0
2008-04-17 07:00:00,80.554,80.744,80.519,80.711,943400000.0
2008-04-17 08:00:00,80.726,80.732,80.504,80.548,1062800000.0
2008-04-17 09:00:00,80.554,80.724,80.539,80.685,2052200000.0
2008-04-17 10:00:00,80.696,80.752,80.307,80.446,2194400000.0
2008-04-17 11:00:00,80.454,80.631,80.372,80.583,2208000000.0
2008-04-17 12:00:00,80.564,80.864,80.535,80.759,1780600000.0
2008-04-17 13:00:00,80.732,80.748,80.541,80.671,1333000000.0
2008-04-17 14:00:00,80.663,80.743,80.31,80.353,1010800000.0
2008-04-17 15:00:00,80.351,80.386,80.22,80.313,814200000.0
2008-04-17 16:00:00,80.249,80.554,80.039,80.467,806800000.0
2008-04-17 17:00:00,80.437,80.607,80.352,80.518,757400000.0
2008-04-17 18:00:00,80.525,80.73,80.424,80.72,782800000.0
2008-04-17 19:00:00,80.721,80.943,80.721,80.752,799400000.0
2008-04-17 20:00:00,80.746,80.752,80.57,80.72,783200000.0
2008-04-17 21:00:00,80.714,80.886,80.654,80.757,788600000.0
2008-04-17 22:00:00,80.756,81.124,80.734,80.994,761400000.0
2008-04-17 23:00:00,80.946,81.043,80.799,80.812,759600000.0
2008-04-18 00:00:00,80.805,81.025,80.762,81.001,760600000.0
2008-04-18 01:00:00,81.006,81.106,80.821,80.93,783200000.0
2008-04-18 02:00:00,80.928,81.033,80.891,81.011,832800000.0
2008-04-18 03:00:00,81.023,81.33,81.009,81.16,867200000.0
2008-04-18 04:00:00,81.161,81.214,80.978,80.998,842600000.0
2008-04-18 05:00:00,80.996,81.045,80.938,80.996,820200000.0
2008-04-18 06:00:00,80.998,81.039,80.848,81.007,865200000.0
2008-04-18 07:00:00,81.02,81.156,80.956,81.154,916600000.0
2008-04-18 08:00:00,81.147,81.153,81.019,81.073,1056400000.0
2008-04-18 09:00:00,81.089,81.169,80.992,81.146,2044200000.0
2008-04-18 10:00:00,81.15,81.213,80.944,80.986,2193400000.0
2008-04-18 11:00:00,80.976,81.052,80.913,81.001,2203200000.0
2008-04-18 12:00:00,81.033,81.509,80.881,81.508,1784800000.0
2008-04-18 13:00:00,81.493,82.196,81.454,82.196,1332000000.0
2008-04-18 14:00:00,82.188,82.291,81.909,82.236,1011400000.0
2008-04-18 15:00:00,82.228,82.34,82.067,82.328,815400000.0
2008-04-18 16:00:00,82.31,82.31,81.985,82.022,807400000.0
2008-04-18 17:00:00,82.029,82.316,81.964,82.225,752800000.0
2008-04-18 18:00:00,82.241,82.339,82.148,82.175,780600000.0
2008-04-18 19:00:00,82.148,82.148,81.939,82.075,798600000.0
2008-04-18 20:00:00,82.066,82.212,81.931,82.029,772000000.0
2008-04-18 21:00:00,82.02,82.034,81.768,81.985,791200000.0
2008-04-18 22:00:00,81.988,82.019,81.842,81.844,763800000.0
2008-04-20 23:00:00,81.956,82.091,81.797,82.015,769600000.0
2008-04-21 00:00:00,82.021,82.22,81.92,82.193,773400000.0
2008-04-21 01:00:00,82.191,82.275,82.071,82.111,782200000.0
2008-04-21 02:00:00,82.111,82.156,81.967,82.068,768200000.0
2008-04-21 03:00:00,82.071,82.178,81.995,82.059,775400000.0
2008-04-21 04:00:00,82.081,82.108,81.981,82.039,762200000.0
2008-04-21 05:00:00,82.044,82.089,81.975,82.062,745600000.0
2008-04-21 06:00:00,82.051,82.121,81.961,82.121,786800000.0
2008-04-21 07:00:00,82.136,82.159,82.045,82.112,769400000.0
2008-04-21 08:00:00,82.126,82.394,82.09,82.355,804400000.0
2008-04-21 09:00:00,82.35,82.351,81.796,81.796,780200000.0
2008-04-21 10:00:00,81.777,82.073,81.696,81.983,745400000.0
2008-04-21 11:00:00,81.983,82.086,81.955,82.053,807200000.0
2008-04-21 12:00:00,82.046,82.05,81.728,81.785,813000000.0
2008-04-21 13:00:00,81.793,81.989,81.548,81.907,1011000000.0
2008-04-21 14:00:00,81.907,82.287,81.877,82.247,1332600000.0
2008-04-21 15:00:00,82.247,82.368,82.061,82.295,1780400000.0
2008-04-21 16:00:00,82.282,82.294,81.796,81.796,2208200000.0
2008-04-21 17:00:00,81.776,82.131,81.77,81.973,2191000000.0
2008-04-21 18:00:00,81.981,82.028,81.775,81.849,2049800000.0
2008-04-21 19:00:00,81.856,81.912,81.809,81.839,1038800000.0
2008-04-21 20:00:00,81.836,81.837,81.702,81.757,941800000.0
2008-04-21 21:00:00,81.731,81.931,81.701,81.88,861000000.0
2008-04-21 22:00:00,81.9,81.967,81.821,81.898,805400000.0
2008-04-21 23:00:00,81.915,81.959,81.785,81.893,806200000.0
2008-04-22 00:00:00,81.889,82.024,81.839,81.998,866200000.0
2008-04-22 01:00:00,82.012,82.125,81.917,82.031,819200000.0
2008-04-22 02:00:00,82.052,82.116,81.872,81.914,779600000.0
2008-04-22 03:00:00,81.924,81.958,81.563,81.615,776800000.0
2008-04-22 04:00:00,81.621,81.848,81.596,81.721,761000000.0
2008-04-22 05:00:00,81.719,81.803,81.619,81.729,756200000.0
2008-04-22 06:00:00,81.708,81.898,81.633,81.853,782000000.0
2008-04-22 07:00:00,81.865,81.951,81.68,81.744,773400000.0
2008-04-22 08:00:00,81.75,81.75,81.485,81.522,802200000.0
2008-04-22 09:00:00,81.541,81.958,81.509,81.926,777200000.0
2008-04-22 10:00:00,81.919,82.069,81.812,81.97,749000000.0
2008-04-22 11:00:00,81.971,82.121,81.873,82.041,806600000.0
2008-04-22 12:00:00,82.044,82.12,81.938,82.035,814800000.0
2008-04-22 13:00:00,82.03,82.231,82.007,82.147,1012000000.0
2008-04-22 14:00:00,82.13,82.304,82.111,82.244,1331800000.0
2008-04-22 15:00:00,82.254,82.309,81.982,82.17,1784200000.0
2008-04-22 16:00:00,82.213,82.315,81.982,82.156,2206600000.0
2008-04-22 17:00:00,82.176,82.224,81.897,81.907,2191800000.0
2008-04-22 18:00:00,81.886,82.089,81.827,81.857,2053200000.0
2008-04-22 19:00:00,81.84,82.037,81.824,81.959,1057800000.0
2008-04-22 20:00:00,81.962,82.131,81.923,82.03,928200000.0
2008-04-22 21:00:00,82.049,82.064,81.852,82.017,861400000.0
2008-04-22 22:00:00,82.018,82.133,82.001,82.105,813000000.0
2008-04-22 23:00:00,82.107,82.107,81.864,81.986,832000000.0
2008-04-23 00:00:00,82.009,82.055,81.908,82.007,857600000.0
2008-04-23 01:00:00,82.013,82.147,81.953,82.049,816800000.0
2008-04-23 02:00:00,82.056,82.217,82.001,82.139,784000000.0
2008-04-23 03:00:00,82.132,82.25,82.084,82.126,774400000.0
2008-04-23 04:00:00,82.111,82.132,81.916,82.09,769600000.0
2008-04-23 05:00:00,82.069,82.176,82.024,82.116,758200000.0
2008-04-23 06:00:00,82.107,82.347,82.06,82.337,786200000.0
2008-04-23 07:00:00,82.338,82.348,82.198,82.315,769200000.0
2008-04-23 08:00:00,82.318,82.399,82.133,82.258,796400000.0
2008-04-23 09:00:00,82.264,82.501,82.261,82.47,779400000.0
2008-04-23 10:00:00,82.496,82.848,82.493,82.814,744600000.0
2008-04-23 11:00:00,82.797,82.866,82.636,82.747,809800000.0
2008-04-23 12:00:00,82.721,82.775,82.539,82.545,811200000.0
2008-04-23 13:00:00,82.532,82.551,82.308,82.422,1009800000.0
2008-04-23 14:00:00,82.422,82.466,82.226,82.398,1334600000.0
2008-04-23 15:00:00,82.402,82.495,82.094,82.277,1790400000.0
2008-04-23 16:00:00,82.272,82.688,82.213,82.688,2205400000.0
2008-04-23 17:00:00,82.681,82.793,82.585,82.684,2191000000.0
2008-04-23 18:00:00,82.672,82.672,82.48,82.508,2051200000.0
2008-04-23 19:00:00,82.506,82.72,82.415,82.72,1054800000.0
2008-04-23 20:00:00,82.731,82.761,82.608,82.682,936000000.0
2008-04-23 21:00:00,82.688,82.732,82.58,82.652,862000000.0
2008-04-23 22:00:00,82.655,82.717,82.478,82.478,794000000.0
2008-04-23 23:00:00,82.476,82.476,81.903,82.025,839400000.0
2008-04-24 00:00:00,82.033,82.219,81.997,82.099,853400000.0
2008-04-24 01:00:00,82.101,82.116,81.97,82.099,811600000.0
2008-04-24 02:00:00,82.111,82.149,81.964,82.048,772200000.0
2008-04-24 03:00:00,82.047,82.096,81.936,82.061,778800000.0
2008-04-24 04:00:00,82.067,82.179,81.989,82.134,749400000.0
2008-04-24 05:00:00,82.132,82.292,82.081,82.254,756000000.0
2008-04-24 06:00:00,82.234,82.326,82.146,82.315,780600000.0
2008-04-24 07:00:00,82.316,82.345,82.168,82.271,779200000.0
2008-04-24 08:00:00,82.263,82.263,81.981,82.204,805800000.0
2008-04-24 09:00:00,82.206,82.261,82.025,82.157,781400000.0
2008-04-24 10:00:00,82.119,82.275,82.032,82.099,753200000.0
2008-04-24 11:00:00,82.111,82.189,82.031,82.161,807600000.0
2008-04-24 12:00:00,82.157,82.157,81.908,81.908,814200000.0
2008-04-24 13:00:00,81.908,82.094,81.881,81.945,1012400000.0
2008-04-24 14:00:00,81.94,82.281,81.752,82.269,1329600000.0
2008-04-24 15:00:00,82.283,82.425,82.174,82.229,1785400000.0
2008-04-24 16:00:00,82.184,82.213,81.818,81.993,2207200000.0
2008-04-24 17:00:00,81.954,82.321,81.934,82.145,2193000000.0
2008-04-24 18:00:00,82.144,82.286,82.101,82.174,2047200000.0
2008-04-24 19:00:00,82.169,82.249,82.014,82.142,1058400000.0
2008-04-24 20:00:00,82.155,82.341,82.109,82.324,924200000.0
2008-04-24 21:00:00,82.32,82.331,82.159,82.318,854400000.0
2008-04-24 22:00:00,82.323,82.33,82.078,82.122,812600000.0
2008-04-24 23:00:00,82.117,82.154,81.959,82.002,849800000.0
2008-04-25 00:00:00,81.986,82.11,81.927,81.927,859600000.0
2008-04-25 01:00:00,81.928,82.151,81.926,81.98,825600000.0
2008-04-25 02:00:00,81.986,82.084,81.905,82.073,770200000.0
2008-04-25 03:00:00,82.074,82.231,82.034,82.182,767800000.0
2008-04-25 04:00:00,82.184,82.211,82.039,82.083,766400000.0
2008-04-25 05:00:00,82.097,82.115,82.018,82.065,742400000.0
2008-04-25 06:00:00,82.058,82.085,81.769,81.79,787200000.0
2008-04-25 07:00:00,81.775,81.965,81.74,81.964,777600000.0
2008-04-25 08:00:00,81.964,82.058,81.817,81.818,795600000.0
2008-04-25 09:00:00,81.817,81.817,81.462,81.643,781000000.0
2008-04-25 10:00:00,81.62,81.819,81.48,81.629,743400000.0
2008-04-25 11:00:00,81.59,81.85,81.585,81.689,807200000.0
2008-04-25 12:00:00,81.676,81.871,81.588,81.687,815200000.0
2008-04-25 13:00:00,81.678,81.739,81.413,81.645,1010200000.0
2008-04-25 14:00:00,81.63,81.686,81.48,81.539,1333800000.0
2008-04-25 15:00:00,81.501,81.661,81.357,81.44,1785600000.0
2008-04-25 16:00:00,81.436,81.607,81.301,81.607,2204400000.0
2008-04-25 17:00:00,81.613,81.634,81.354,81.443,2192800000.0
2008-04-25 18:00:00,81.446,81.499,81.282,81.473,2050200000.0
2008-04-25 19:00:00,81.466,81.504,81.372,81.503,1058600000.0
2008-04-25 20:00:00,81.495,81.544,81.326,81.544,928200000.0
2008-04-25 21:00:00,81.556,81.63,81.365,81.489,856800000.0
2008-04-25 22:00:00,81.488,81.692,81.473,81.546,815200000.0
2008-04-27 23:00:00,81.695,81.759,81.555,81.715,694600000.0
2008-04-28 00:00:00,81.711,81.779,81.637,81.702,825000000.0
2008-04-28 01:00:00,81.682,81.972,81.672,81.94,828000000.0
2008-04-28 02:00:00,81.952,82.011,81.848,82.011,775200000.0
2008-04-28 03:00:00,82.02,82.117,81.984,82.094,772600000.0
2008-04-28 04:00:00,82.1,82.12,81.882,81.971,768600000.0
2008-04-28 05:00:00,81.978,82.117,81.958,82.038,757800000.0
2008-04-28 06:00:00,82.032,82.061,81.857,81.88,768600000.0
2008-04-28 07:00:00,81.888,82.046,81.88,82.046,772600000.0
2008-04-28 08:00:00,82.054,82.204,81.954,82.176,795000000.0
2008-04-28 09:00:00,82.167,82.219,81.981,82.068,781600000.0
2008-04-28 10:00:00,82.054,82.227,81.94,82.091,755200000.0
2008-04-28 11:00:00,82.09,82.246,82.014,82.176,810000000.0
2008-04-28 12:00:00,82.175,82.268,82.027,82.148,813400000.0
2008-04-28 13:00:00,82.126,82.239,81.993,82.173,1012400000.0
2008-04-28 14:00:00,82.139,82.179,81.89,81.952,1335200000.0
2008-04-28 15:00:00,81.94,81.957,81.735,81.933,1783400000.0
2008-04-28 16:00:00,81.908,82.18,81.853,82.153,2206200000.0
2008-04-28 17:00:00,82.13,82.152,81.803,82.031,2190200000.0
2008-04-28 18:00:00,82.027,82.136,81.935,82.018,2042600000.0
2008-04-28 19:00:00,82.033,82.051,81.958,81.987,1055200000.0
2008-04-28 20:00:00,81.982,82.019,81.899,81.899,929600000.0
2008-04-28 21:00:00,81.906,81.938,81.68,81.748,854000000.0
2008-04-28 22:00:00,81.742,81.895,81.718,81.83,810400000.0
2008-04-28 23:00:00,81.816,81.816,81.61,81.72,839000000.0
2008-04-29 00:00:00,81.708,81.861,81.543,81.547,868000000.0
2008-04-29 01:00:00,81.552,81.644,81.467,81.469,825000000.0
2008-04-29 02:00:00,81.45,81.558,81.359,81.423,770400000.0
2008-04-29 03:00:00,81.42,81.538,81.398,81.47,762400000.0
2008-04-29 04:00:00,81.46,81.573,81.436,81.493,763000000.0
2008-04-29 05:00:00,81.504,81.535,81.434,81.51,755400000.0
2008-04-29 06:00:00,81.499,81.589,81.407,81.505,780000000.0
2008-04-29 07:00:00,81.507,81.584,81.437,81.437,780800000.0
2008-04-29 08:00:00,81.434,81.506,81.156,81.218,805400000.0
2008-04-29 09:00:00,81.201,81.347,80.9,81.031,781400000.0
2008-04-29 10:00:00,81.028,81.135,80.851,81.06,750800000.0
2008-04-29 11:00:00,81.072,81.079,80.893,80.936,809800000.0
2008-04-29 12:00:00,80.897,80.985,80.73,80.874,813800000.0
2008-04-29 13:00:00,80.887,80.898,80.312,80.373,1011800000.0
2008-04-29 14:00:00,80.355,80.466,80.238,80.382,1330800000.0
2008-04-29 15:00:00,80.373,80.506,80.277,80.388,1793400000.0
2008-04-29 16:00:00,80.409,80.489,79.963,80.069,2211200000.0
2008-04-29 17:00:00,80.069,80.231,80.061,80.21,2191200000.0
2008-04-29 18:00:00,80.204,80.365,80.173,80.348,2048400000.0
2008-04-29 19:00:00,80.351,80.359,80.221,80.273,1058400000.0
2008-04-29 20:00:00,80.253,80.449,80.244,80.414,927400000.0
2008-04-29 21:00:00,80.422,80.624,80.416,80.588,855600000.0
2008-04-29 22:00:00,80.589,80.707,80.562,80.642,810400000.0
2008-04-29 23:00:00,80.661,80.731,80.533,80.627,836000000.0
2008-04-30 00:00:00,80.614,80.695,80.377,80.43,863800000.0
2008-04-30 01:00:00,80.436,80.529,80.248,80.34,822200000.0
2008-04-30 02:00:00,80.361,80.515,80.253,80.428,785400000.0
2008-04-30 03:00:00,80.429,80.701,80.369,80.676,776600000.0
2008-04-30 04:00:00,80.666,80.764,80.58,80.707,784600000.0
2008-04-30 05:00:00,80.71,80.82,80.667,80.744,753600000.0
2008-04-30 06:00:00,80.741,80.816,80.634,80.705,782600000.0
2008-04-30 07:00:00,80.701,80.703,80.508,80.536,784000000.0
2008-04-30 08:00:00,80.525,80.669,80.498,80.637,798200000.0
2008-04-30 09:00:00,80.618,80.828,80.618,80.81,779400000.0
2008-04-30 10:00:00,80.801,80.855,80.657,80.828,747200000.0
2008-04-30 11:00:00,80.835,80.93,80.78,80.817,808400000.0
2008-04-30 12:00:00,80.815,80.906,80.74,80.841,812800000.0
2008-04-30 13:00:00,80.849,81.317,80.849,81.249,1013400000.0
2008-04-30 14:00:00,81.252,81.672,81.244,81.594,1329800000.0
2008-04-30 15:00:00,81.596,81.635,81.38,81.59,1782800000.0
2008-04-30 16:00:00,81.601,81.705,81.457,81.659,2202000000.0
2008-04-30 17:00:00,81.662,81.738,81.461,81.591,2191600000.0
2008-04-30 18:00:00,81.611,81.753,81.587,81.634,2049800000.0
2008-04-30 19:00:00,81.656,81.747,81.502,81.546,1056800000.0
2008-04-30 20:00:00,81.552,81.839,81.492,81.492,933600000.0
2008-04-30 21:00:00,81.49,81.508,81.195,81.213,856800000.0
2008-04-30 22:00:00,81.22,81.279,81.14,81.21,805800000.0
2008-04-30 23:00:00,81.186,81.264,81.023,81.192,833400000.0
2008-05-01 00:00:00,81.178,81.231,81.097,81.212,845600000.0
2008-05-01 01:00:00,81.217,81.289,81.146,81.211,808800000.0
2008-05-01 02:00:00,81.222,81.361,81.119,81.269,772800000.0
2008-05-01 03:00:00,81.268,81.317,81.038,81.171,769400000.0
2008-05-01 04:00:00,81.173,81.257,80.912,81.002,755200000.0
2008-05-01 05:00:00,81.035,81.128,80.931,80.942,761400000.0
2008-05-01 06:00:00,80.933,81.009,80.856,80.98,793400000.0
2008-05-01 07:00:00,80.981,81.037,80.871,80.918,779400000.0
2008-05-01 08:00:00,80.92,81.155,80.905,80.963,802400000.0
2008-05-01 09:00:00,80.958,81.12,80.881,81.043,785200000.0
2008-05-01 10:00:00,81.088,81.096,80.833,80.952,744800000.0
2008-05-01 11:00:00,80.938,81.022,80.788,80.932,807200000.0
2008-05-01 12:00:00,80.942,81.023,80.827,80.834,813200000.0
2008-05-01 13:00:00,80.873,81.1,80.873,81.05,1009400000.0
2008-05-01 14:00:00,81.051,81.075,80.703,80.759,1331600000.0
2008-05-01 15:00:00,80.732,80.802,80.576,80.732,1794000000.0
2008-05-01 16:00:00,80.734,80.921,80.471,80.707,2206000000.0
2008-05-01 17:00:00,80.705,80.802,80.616,80.796,2186600000.0
2008-05-01 18:00:00,80.801,81.143,80.756,81.095,2052000000.0
2008-05-01 19:00:00,81.087,81.191,81.027,81.031,1058800000.0
2008-05-01 20:00:00,81.027,81.25,80.921,81.192,926400000.0
2008-05-01 21:00:00,81.198,81.274,80.985,81.128,856400000.0
2008-05-01 22:00:00,81.144,81.241,81.054,81.143,789200000.0
2008-05-01 23:00:00,81.153,81.245,80.986,81.09,794400000.0
2008-05-02 00:00:00,81.06,81.204,81.037,81.187,856600000.0
2008-05-02 01:00:00,81.192,81.2,81.038,81.094,816000000.0
2008-05-02 02:00:00,81.12,81.309,81.075,81.207,779400000.0
2008-05-02 03:00:00,81.213,81.402,81.168,81.332,773000000.0
2008-05-02 04:00:00,81.316,81.421,81.196,81.407,767800000.0
2008-05-02 05:00:00,81.389,81.389,81.216,81.238,758600000.0
2008-05-02 06:00:00,81.25,81.361,81.23,81.338,801600000.0
2008-05-02 07:00:00,81.309,81.401,81.251,81.364,776600000.0
2008-05-02 08:00:00,81.379,81.517,81.269,81.487,809400000.0
2008-05-02 09:00:00,81.471,81.649,81.397,81.561,780400000.0
2008-05-02 10:00:00,81.553,81.879,81.44,81.867,744800000.0
2008-05-02 11:00:00,81.843,81.873,81.658,81.681,805800000.0
2008-05-02 12:00:00,81.677,81.852,81.598,81.777,813800000.0
2008-05-02 13:00:00,81.766,81.917,81.71,81.826,1009000000.0
2008-05-02 14:00:00,81.815,82.524,81.615,82.435,1331800000.0
2008-05-02 15:00:00,82.426,82.482,82.253,82.381,1782000000.0
2008-05-02 16:00:00,82.421,82.487,82.271,82.444,2205800000.0
2008-05-02 17:00:00,82.444,82.521,82.292,82.377,2196400000.0
2008-05-02 18:00:00,82.353,82.366,82.065,82.129,2050600000.0
2008-05-02 19:00:00,82.115,82.182,82.016,82.154,1058400000.0
2008-05-02 20:00:00,82.148,82.235,82.039,82.202,928200000.0
2008-05-02 21:00:00,82.184,82.328,82.163,82.289,863600000.0
2008-05-02 22:00:00,82.298,82.337,82.084,82.084,800800000.0
2008-05-04 23:00:00,81.951,82.157,81.935,82.134,674200000.0
2008-05-05 00:00:00,82.096,82.17,81.968,81.984,841600000.0
2008-05-05 01:00:00,82.002,82.199,81.991,82.169,808200000.0
2008-05-05 02:00:00,82.162,82.298,82.161,82.265,824600000.0
2008-05-05 03:00:00,82.268,82.395,82.165,82.333,863400000.0
2008-05-05 04:00:00,82.331,82.417,82.219,82.351,838200000.0
2008-05-05 05:00:00,82.351,82.407,82.247,82.271,803200000.0
2008-05-05 06:00:00,82.257,82.343,82.138,82.274,855000000.0
2008-05-05 07:00:00,82.274,82.413,82.256,82.335,927800000.0
2008-05-05 08:00:00,82.341,82.494,82.341,82.398,1060000000.0
2008-05-05 09:00:00,82.431,82.474,82.378,82.414,2047800000.0
2008-05-05 10:00:00,82.414,82.488,82.339,82.418,2191200000.0
2008-05-05 11:00:00,82.421,82.51,82.382,82.412,2204600000.0
2008-05-05 12:00:00,82.412,82.459,82.286,82.417,1787400000.0
2008-05-05 13:00:00,82.412,82.488,82.322,82.441,1334800000.0
2008-05-05 14:00:00,82.438,82.501,82.363,82.445,1012400000.0
2008-05-05 15:00:00,82.447,82.507,82.325,82.442,813600000.0
2008-05-05 16:00:00,82.575,82.816,82.551,82.618,806200000.0
2008-05-05 17:00:00,82.592,82.629,82.458,82.558,745600000.0
2008-05-05 18:00:00,82.544,82.599,82.444,82.455,778600000.0
2008-05-05 19:00:00,82.454,82.491,82.198,82.227,795600000.0
2008-05-05 20:00:00,82.219,82.377,82.136,82.196,770400000.0
2008-05-05 21:00:00,82.197,82.354,82.191,82.305,779600000.0
2008-05-05 22:00:00,82.305,82.337,82.193,82.326,749400000.0
2008-05-05 23:00:00,82.317,82.347,82.161,82.298,737200000.0
2008-05-06 00:00:00,82.306,82.335,82.216,82.277,755600000.0
2008-05-06 01:00:00,82.285,82.437,82.267,82.382,764400000.0
2008-05-06 02:00:00,82.388,82.478,82.309,82.366,824400000.0
2008-05-06 03:00:00,82.366,82.44,82.206,82.405,865200000.0
2008-05-06 04:00:00,82.413,82.438,82.281,82.39,837600000.0
2008-05-06 05:00:00,82.381,82.436,82.329,82.364,814400000.0
2008-05-06 06:00:00,82.375,82.411,82.253,82.272,854600000.0
2008-05-06 07:00:00,82.262,82.394,82.249,82.385,927000000.0
2008-05-06 08:00:00,82.408,82.487,82.356,82.48,1059800000.0
2008-05-06 09:00:00,82.477,82.637,82.435,82.571,2052400000.0
2008-05-06 10:00:00,82.545,82.602,82.251,82.318,2192000000.0
2008-05-06 11:00:00,82.313,82.393,82.266,82.382,2206000000.0
2008-05-06 12:00:00,82.376,82.508,82.277,82.416,1786200000.0
2008-05-06 13:00:00,82.409,82.466,82.174,82.309,1331600000.0
2008-05-06 14:00:00,82.301,82.36,82.115,82.165,1011800000.0
2008-05-06 15:00:00,82.15,82.282,82.058,82.256,813400000.0
2008-05-06 16:00:00,82.248,82.53,82.248,82.489,809800000.0
2008-05-06 17:00:00,82.489,82.797,82.412,82.697,751800000.0
2008-05-06 18:00:00,82.716,82.83,82.625,82.736,763400000.0
2008-05-06 19:00:00,82.722,82.865,82.678,82.8,793600000.0
2008-05-06 20:00:00,82.79,82.91,82.666,82.83,746400000.0
2008-05-06 21:00:00,82.849,82.975,82.839,82.913,801600000.0
2008-05-06 22:00:00,82.919,82.994,82.816,82.892,765200000.0
2008-05-06 23:00:00,82.87,82.886,82.606,82.713,767800000.0
2008-05-07 00:00:00,82.711,82.837,82.703,82.753,783800000.0
2008-05-07 01:00:00,82.765,82.893,82.721,82.838,783000000.0
2008-05-07 02:00:00,82.839,82.92,82.718,82.737,824600000.0
2008-05-07 03:00:00,82.76,82.829,82.681,82.717,864600000.0
2008-05-07 04:00:00,82.72,82.798,82.613,82.634,835000000.0
2008-05-07 05:00:00,82.632,82.68,82.552,82.647,847000000.0
2008-05-07 06:00:00,82.646,82.748,82.563,82.716,854000000.0
2008-05-07 07:00:00,82.696,82.741,82.379,82.407,925400000.0
2008-05-07 08:00:00,82.439,82.586,82.424,82.473,1056200000.0
2008-05-07 09:00:00,82.48,82.625,82.464,82.602,2043800000.0
2008-05-07 10:00:00,82.606,82.738,82.606,82.632,2189200000.0
2008-05-07 11:00:00,82.6,82.714,82.592,82.598,2206600000.0
2008-05-07 12:00:00,82.61,82.829,82.599,82.792,1786800000.0
2008-05-07 13:00:00,82.79,82.814,82.687,82.701,1336400000.0
2008-05-07 14:00:00,82.693,82.762,82.538,82.734,1009600000.0
2008-05-07 15:00:00,82.725,82.725,82.463,82.547,813800000.0
2008-05-07 16:00:00,82.538,82.614,82.441,82.504,808800000.0
2008-05-07 17:00:00,82.469,82.517,82.196,82.339,743200000.0
2008-05-07 18:00:00,82.331,82.517,82.236,82.474,762600000.0
2008-05-07 19:00:00,82.467,82.51,82.233,82.259,797000000.0
2008-05-07 20:00:00,82.275,82.3,81.92,81.964,781000000.0
2008-05-07 21:00:00,81.938,81.945,81.75,81.856,790600000.0
2008-05-07 22:00:00,81.855,81.864,81.693,81.803,759000000.0
2008-05-07 23:00:00,81.772,81.849,81.663,81.738,800400000.0
2008-05-08 00:00:00,81.741,81.867,81.264,81.264,784200000.0
2008-05-08 01:00:00,81.27,81.41,80.949,80.951,783400000.0
2008-05-08 02:00:00,80.935,81.067,80.868,81.052,823200000.0
2008-05-08 03:00:00,81.049,81.196,80.805,80.902,868600000.0
2008-05-08 04:00:00,80.814,80.933,80.473,80.571,846000000.0
2008-05-08 05:00:00,80.574,80.714,80.519,80.705,851000000.0
2008-05-08 06:00:00,80.716,80.755,80.597,80.64,856200000.0
2008-05-08 07:00:00,80.623,80.648,80.497,80.627,927400000.0
2008-05-08 08:00:00,80.616,80.785,80.348,80.467,1057200000.0
2008-05-08 09:00:00,80.459,80.459,80.036,80.036,2051400000.0
2008-05-08 10:00:00,80.045,80.157,80.024,80.136,2190400000.0
2008-05-08 11:00:00,80.129,80.358,80.057,80.304,2204000000.0
2008-05-08 12:00:00,80.314,80.702,80.276,80.558,1792200000.0
2008-05-08 13:00:00,80.562,80.7,80.265,80.285,1328400000.0
2008-05-08 14:00:00,80.303,80.404,80.112,80.215,1011000000.0
2008-05-08 15:00:00,80.226,80.347,80.092,80.124,814800000.0
2008-05-08 16:00:00,80.171,80.211,79.78,79.887,808400000.0
2008-05-08 17:00:00,79.885,80.263,79.798,80.261,753600000.0
2008-05-08 18:00:00,80.273,80.293,80.059,80.265,756000000.0
2008-05-08 19:00:00,80.303,80.303,80.058,80.266,801600000.0
2008-05-08 20:00:00,80.272,80.367,80.111,80.115,757200000.0
2008-05-08 21:00:00,80.125,80.208,80.032,80.11,795800000.0
2008-05-08 22:00:00,80.122,80.131,79.938,79.988,756600000.0
2008-05-08 23:00:00,79.972,80.112,79.902,80.07,773600000.0
2008-05-09 00:00:00,80.092,80.211,80.077,80.211,773400000.0
2008-05-09 01:00:00,80.22,80.242,80.09,80.158,786600000.0
2008-05-09 02:00:00,80.134,80.145,79.966,79.989,825400000.0
2008-05-09 03:00:00,79.986,80.111,79.808,79.907,865000000.0
2008-05-09 04:00:00,79.913,80.026,79.783,79.964,829600000.0
2008-05-09 05:00:00,79.973,80.029,79.763,79.833,852200000.0
2008-05-09 06:00:00,79.801,79.944,79.749,79.897,859000000.0
2008-05-09 07:00:00,79.903,80.032,79.876,79.997,928400000.0
2008-05-09 08:00:00,79.99,80.084,79.817,79.988,1060800000.0
2008-05-09 09:00:00,79.976,80.03,79.608,79.685,2044800000.0
2008-05-09 10:00:00,79.693,79.768,79.5,79.669,2190000000.0
2008-05-09 11:00:00,79.667,79.747,79.335,79.354,2209000000.0
2008-05-09 12:00:00,79.35,79.419,79.2,79.327,1788200000.0
2008-05-09 13:00:00,79.336,79.374,78.775,78.818,1334800000.0
2008-05-09 14:00:00,78.812,79.072,78.433,79.05,1013800000.0
2008-05-09 15:00:00,79.07,79.416,78.974,79.279,812000000.0
2008-05-09 16:00:00,79.267,79.412,79.182,79.235,809200000.0
2008-05-09 17:00:00,79.203,79.208,78.843,78.945,745800000.0
2008-05-09 18:00:00,78.947,79.064,78.839,79.055,771600000.0
2008-05-09 19:00:00,79.039,79.109,78.894,79.03,801800000.0
2008-05-09 20:00:00,79.036,79.1,78.918,79.034,754400000.0
2008-05-09 21:00:00,79.046,79.193,79.018,79.111,783800000.0
2008-05-09 22:00:00,79.122,79.15,78.99,79.057,770200000.0
2008-05-11 23:00:00,78.952,79.181,78.872,78.988,720200000.0
2008-05-12 00:00:00,78.997,79.094,78.764,78.79,784400000.0
2008-05-12 01:00:00,78.8,78.843,78.498,78.538,790600000.0
2008-05-12 02:00:00,78.545,78.86,78.516,78.819,775400000.0
2008-05-12 03:00:00,78.826,78.977,78.747,78.788,785200000.0
2008-05-12 04:00:00,78.79,78.987,78.762,78.976,767000000.0
2008-05-12 05:00:00,78.976,79.113,78.945,78.991,752800000.0
2008-05-12 06:00:00,78.965,79.058,78.916,79.058,781400000.0
2008-05-12 07:00:00,79.059,79.059,78.93,78.932,740200000.0
2008-05-12 08:00:00,78.932,79.128,78.906,79.104,785000000.0
2008-05-12 09:00:00,79.114,79.418,79.114,79.219,750600000.0
2008-05-12 10:00:00,79.209,79.75,79.148,79.673,745600000.0
2008-05-12 11:00:00,79.665,79.822,79.561,79.784,808400000.0
2008-05-12 12:00:00,79.776,79.897,79.549,79.888,814200000.0
2008-05-12 13:00:00,79.887,79.993,79.808,79.808,1011400000.0
2008-05-12 14:00:00,79.777,79.802,79.46,79.548,1335000000.0
2008-05-12 15:00:00,79.55,79.666,79.43,79.444,1784600000.0
2008-05-12 16:00:00,79.42,79.75,79.288,79.665,2205800000.0
2008-05-12 17:00:00,79.675,79.979,79.665,79.979,2189400000.0
2008-05-12 18:00:00,79.982,80.173,79.9,80.049,2051800000.0
2008-05-12 19:00:00,80.04,80.076,79.902,79.965,1057000000.0
2008-05-12 20:00:00,79.969,80.087,79.941,79.964,927800000.0
2008-05-12 21:00:00,79.949,80.079,79.83,80.074,857800000.0
2008-05-12 22:00:00,80.078,80.15,79.95,80.02,846200000.0
2008-05-12 23:00:00,79.982,80.048,79.9,80.01,809800000.0
2008-05-13 00:00:00,80.002,80.023,79.86,79.883,864800000.0
2008-05-13 01:00:00,79.867,79.904,79.75,79.848,827600000.0
2008-05-13 02:00:00,79.848,79.944,79.683,79.854,789000000.0
2008-05-13 03:00:00,79.864,79.893,79.717,79.887,783800000.0
2008-05-13 04:00:00,79.865,79.877,79.711,79.805,750200000.0
2008-05-13 05:00:00,79.818,79.887,79.619,79.731,718600000.0
2008-05-13 06:00:00,79.722,79.822,79.608,79.802,779000000.0
2008-05-13 07:00:00,79.809,79.857,79.674,79.697,756200000.0
2008-05-13 08:00:00,79.703,79.785,79.617,79.783,785600000.0
2008-05-13 09:00:00,79.792,79.921,79.687,79.832,767200000.0
2008-05-13 10:00:00,79.849,79.849,79.473,79.568,747000000.0
2008-05-13 11:00:00,79.576,79.695,79.318,79.471,803400000.0
2008-05-13 12:00:00,79.486,79.638,79.388,79.567,812400000.0
2008-05-13 13:00:00,79.568,79.691,79.463,79.665,1010800000.0
2008-05-13 14:00:00,79.67,80.328,79.645,80.259,1337200000.0
2008-05-13 15:00:00,80.244,80.383,79.924,79.969,1796200000.0
2008-05-13 16:00:00,79.943,80.188,79.881,80.054,2206800000.0
2008-05-13 17:00:00,80.027,80.187,79.973,80.104,2192600000.0
2008-05-13 18:00:00,80.114,80.362,80.101,80.144,2052000000.0
2008-05-13 19:00:00,80.136,80.269,80.128,80.157,1059800000.0
2008-05-13 20:00:00,80.151,80.316,80.112,80.157,923000000.0
2008-05-13 21:00:00,80.157,80.214,80.034,80.101,853200000.0
2008-05-13 22:00:00,80.092,80.102,79.954,80.0,829600000.0
2008-05-13 23:00:00,80.0,80.062,79.834,79.95,855200000.0
2008-05-14 00:00:00,79.941,79.97,79.81,79.86,864600000.0
2008-05-14 01:00:00,79.857,79.955,79.775,79.918,825800000.0
2008-05-14 02:00:00,79.932,80.148,79.862,79.967,790800000.0
2008-05-14 03:00:00,79.979,80.023,79.835,79.861,783400000.0
2008-05-14 04:00:00,79.862,79.934,79.775,79.841,752000000.0
2008-05-14 05:00:00,79.837,79.892,79.812,79.828,740200000.0
2008-05-14 06:00:00,79.818,79.871,79.71,79.76,783800000.0
2008-05-14 07:00:00,79.75,79.946,79.727,79.867,758400000.0
2008-05-14 08:00:00,79.859,80.032,79.838,79.953,778800000.0
2008-05-14 09:00:00,79.938,80.04,79.839,80.002,763000000.0
2008-05-14 10:00:00,80.008,80.163,79.852,80.141,749400000.0
2008-05-14 11:00:00,80.147,80.283,79.932,80.014,805800000.0
2008-05-14 12:00:00,80.008,80.038,79.76,79.972,815000000.0
2008-05-14 13:00:00,79.962,80.056,79.745,79.983,1012200000.0
2008-05-14 14:00:00,79.982,80.27,79.872,80.065,1333600000.0
2008-05-14 15:00:00,80.03,80.165,79.768,80.13,1791200000.0
2008-05-14 16:00:00,80.155,80.272,80.073,80.181,2211800000.0
2008-05-14 17:00:00,80.184,80.287,80.146,80.176,2196200000.0
2008-05-14 18:00:00,80.167,80.255,80.076,80.153,2049600000.0
2008-05-14 19:00:00,80.141,80.299,80.112,80.267,1057800000.0
2008-05-14 20:00:00,80.265,80.303,80.089,80.123,940600000.0
2008-05-14 21:00:00,80.131,80.131,79.838,79.909,854800000.0
2008-05-14 22:00:00,79.915,80.001,79.826,79.87,845400000.0
2008-05-14 23:00:00,79.88,79.973,79.742,79.89,849000000.0
2008-05-15 00:00:00,79.888,79.999,79.36,79.36,861000000.0
2008-05-15 01:00:00,79.343,79.596,79.343,79.523,823200000.0
2008-05-15 02:00:00,79.539,79.66,79.478,79.591,787600000.0
2008-05-15 03:00:00,79.585,79.588,79.296,79.373,787000000.0
2008-05-15 04:00:00,79.38,79.464,79.279,79.417,765000000.0
2008-05-15 05:00:00,79.446,79.469,79.244,79.371,726000000.0
2008-05-15 06:00:00,79.363,79.45,79.293,79.45,772400000.0
2008-05-15 07:00:00,79.445,79.469,79.341,79.341,756200000.0
2008-05-15 08:00:00,79.344,79.471,79.163,79.264,779800000.0
2008-05-15 09:00:00,79.278,79.449,79.196,79.372,762600000.0
2008-05-15 10:00:00,79.376,79.381,79.16,79.316,735800000.0
2008-05-15 11:00:00,79.314,79.402,79.157,79.344,803400000.0
2008-05-15 12:00:00,79.312,79.407,79.215,79.297,813000000.0
2008-05-15 13:00:00,79.284,79.489,79.263,79.314,1011000000.0
2008-05-15 14:00:00,79.32,79.411,79.193,79.346,1334200000.0
2008-05-15 15:00:00,79.349,79.389,79.141,79.35,1795400000.0
2008-05-15 16:00:00,79.375,79.435,79.184,79.333,2210200000.0
2008-05-15 17:00:00,79.334,79.506,79.293,79.417,2190400000.0
2008-05-15 18:00:00,79.418,79.54,79.36,79.427,2047000000.0
2008-05-15 19:00:00,79.417,79.543,79.405,79.504,1061400000.0
2008-05-15 20:00:00,79.511,79.992,79.488,79.992,921800000.0
2008-05-15 21:00:00,79.991,79.991,79.808,79.868,849200000.0
2008-05-15 22:00:00,79.859,80.027,79.831,79.989,840800000.0
2008-05-15 23:00:00,79.983,79.983,79.723,79.802,857400000.0
2008-05-16 00:00:00,79.802,80.052,79.746,79.923,866400000.0
2008-05-16 01:00:00,79.906,80.062,79.857,79.882,824800000.0
2008-05-16 02:00:00,79.889,79.959,79.757,79.931,790200000.0
2008-05-16 03:00:00,79.889,79.936,79.726,79.799,785800000.0
2008-05-16 04:00:00,79.794,79.945,79.788,79.896,741600000.0
2008-05-16 05:00:00,79.92,79.92,79.747,79.873,749600000.0
2008-05-16 06:00:00,79.866,80.033,79.796,79.976,788200000.0
2008-05-16 07:00:00,79.986,79.988,79.845,79.85,754200000.0
2008-05-16 08:00:00,79.858,79.88,79.569,79.586,779600000.0
2008-05-16 09:00:00,79.609,79.855,79.543,79.753,762200000.0
2008-05-16 10:00:00,79.742,80.197,79.688,80.189,750200000.0
2008-05-16 11:00:00,80.203,80.302,80.132,80.296,805800000.0
2008-05-16 12:00:00,80.294,80.43,80.181,80.347,815800000.0
2008-05-16 13:00:00,80.334,80.569,80.162,80.533,1009600000.0
2008-05-16 14:00:00,80.523,80.795,80.489,80.695,1332800000.0
2008-05-16 15:00:00,80.64,80.701,80.445,80.521,1791600000.0
2008-05-16 16:00:00,80.51,80.516,79.985,80.074,2203200000.0
2008-05-16 17:00:00,80.098,80.445,79.772,80.323,2194000000.0
2008-05-16 18:00:00,80.308,80.388,80.143,80.333,2052000000.0
2008-05-16 19:00:00,80.34,80.374,80.187,80.245,1056200000.0
2008-05-16 20:00:00,80.248,80.43,80.214,80.411,916400000.0
2008-05-16 21:00:00,80.389,80.575,80.356,80.452,848000000.0
2008-05-16 22:00:00,80.444,80.516,80.33,80.449,848400000.0
2008-05-18 23:00:00,80.557,80.567,80.365,80.483,753200000.0
2008-05-19 00:00:00,80.488,80.495,80.281,80.366,853000000.0
2008-05-19 01:00:00,80.385,80.439,80.307,80.328,814000000.0
2008-05-19 02:00:00,80.331,80.442,80.172,80.282,787800000.0
2008-05-19 03:00:00,80.267,80.313,80.133,80.313,780200000.0
2008-05-19 04:00:00,80.309,80.403,80.233,80.366,757800000.0
2008-05-19 05:00:00,80.373,80.401,80.264,80.36,748400000.0
2008-05-19 06:00:00,80.37,80.481,80.324,80.469,774600000.0
2008-05-19 07:00:00,80.459,80.503,80.383,80.407,759400000.0
2008-05-19 08:00:00,80.409,80.544,80.279,80.532,801800000.0
2008-05-19 09:00:00,80.541,80.621,80.345,80.419,766200000.0
2008-05-19 10:00:00,80.401,80.508,80.287,80.337,754200000.0
2008-05-19 11:00:00,80.338,80.528,80.311,80.497,811800000.0
2008-05-19 12:00:00,80.492,80.536,80.394,80.528,814800000.0
2008-05-19 13:00:00,80.53,80.799,80.373,80.716,1010400000.0
2008-05-19 14:00:00,80.701,80.801,80.465,80.49,1336400000.0
2008-05-19 15:00:00,80.487,80.654,80.442,80.485,1795800000.0
2008-05-19 16:00:00,80.535,80.816,80.499,80.796,2204000000.0
2008-05-19 17:00:00,80.787,80.859,80.726,80.767,2191000000.0
2008-05-19 18:00:00,80.767,80.88,80.732,80.747,2051400000.0
2008-05-19 19:00:00,80.749,80.829,80.582,80.597,1059600000.0
2008-05-19 20:00:00,80.604,80.667,80.452,80.51,931400000.0
2008-05-19 21:00:00,80.488,80.504,80.266,80.426,849400000.0
2008-05-19 22:00:00,80.429,80.5,80.391,80.498,849000000.0
2008-05-19 23:00:00,80.486,80.567,80.442,80.5,813800000.0
2008-05-20 00:00:00,80.495,80.628,80.457,80.624,861400000.0
2008-05-20 01:00:00,80.622,80.751,80.597,80.733,820200000.0
2008-05-20 02:00:00,80.744,80.744,80.473,80.533,790400000.0
2008-05-20 03:00:00,80.519,80.686,80.406,80.56,784400000.0
2008-05-20 04:00:00,80.551,80.614,80.423,80.445,742400000.0
2008-05-20 05:00:00,80.456,80.498,80.332,80.376,725000000.0
2008-05-20 06:00:00,80.373,80.433,80.312,80.408,764200000.0
2008-05-20 07:00:00,80.409,80.42,80.256,80.321,761000000.0
2008-05-20 08:00:00,80.297,80.439,80.224,80.39,792000000.0
2008-05-20 09:00:00,80.408,80.438,80.173,80.294,764000000.0
2008-05-20 10:00:00,80.296,80.302,80.124,80.221,738800000.0
2008-05-20 11:00:00,80.229,80.566,80.201,80.487,802200000.0
2008-05-20 12:00:00,80.48,80.747,80.474,80.624,813600000.0
2008-05-20 13:00:00,80.633,80.82,80.627,80.805,1011200000.0
2008-05-20 14:00:00,80.813,80.875,80.377,80.425,1332400000.0
2008-05-20 15:00:00,80.449,80.495,80.3,80.375,1789600000.0
2008-05-20 16:00:00,80.366,80.589,80.337,80.418,2209600000.0
2008-05-20 17:00:00,80.419,80.467,80.298,80.371,2194800000.0
2008-05-20 18:00:00,80.386,80.488,80.339,80.37,2055000000.0
2008-05-20 19:00:00,80.371,80.476,80.37,80.411,1061200000.0
2008-05-20 20:00:00,80.399,80.42,80.245,80.256,919400000.0
2008-05-20 21:00:00,80.246,80.339,80.06,80.195,855600000.0
2008-05-20 22:00:00,80.202,80.292,80.168,80.206,841600000.0
2008-05-20 23:00:00,80.202,80.266,80.11,80.228,846400000.0
2008-05-21 00:00:00,80.228,80.261,80.124,80.124,855400000.0
2008-05-21 01:00:00,80.117,80.24,80.09,80.2,811800000.0
2008-05-21 02:00:00,80.211,80.211,79.929,80.087,787600000.0
2008-05-21 03:00:00,80.09,80.153,79.867,79.901,787600000.0
2008-05-21 04:00:00,79.889,79.991,79.787,79.985,750600000.0
2008-05-21 05:00:00,79.991,80.016,79.868,79.984,755000000.0
2008-05-21 06:00:00,79.989,80.002,79.846,79.879,774800000.0
2008-05-21 07:00:00,79.89,80.027,79.862,80.027,781400000.0
2008-05-21 08:00:00,80.011,80.085,79.909,80.027,801400000.0
2008-05-21 09:00:00,80.042,80.167,79.903,79.989,751200000.0
2008-05-21 10:00:00,80.009,80.591,79.975,80.555,748200000.0
2008-05-21 11:00:00,80.583,80.728,80.466,80.655,801600000.0
2008-05-21 12:00:00,80.657,80.658,80.313,80.354,814800000.0
2008-05-21 13:00:00,80.356,80.651,80.315,80.479,1012600000.0
2008-05-21 14:00:00,80.484,80.545,80.378,80.51,1335400000.0
2008-05-21 15:00:00,80.523,80.681,80.503,80.571,1797600000.0
2008-05-21 16:00:00,80.557,80.745,80.469,80.469,2208200000.0
2008-05-21 17:00:00,80.445,80.642,80.391,80.611,2188400000.0
2008-05-21 18:00:00,80.606,80.632,80.48,80.577,2050800000.0
2008-05-21 19:00:00,80.576,80.576,80.429,80.562,1059600000.0
2008-05-21 20:00:00,80.608,80.611,80.021,80.035,936800000.0
2008-05-21 21:00:00,80.033,80.069,79.847,79.913,852800000.0
2008-05-21 22:00:00,79.911,80.082,79.891,80.003,845000000.0
2008-05-21 23:00:00,80.008,80.115,79.966,80.05,847000000.0
2008-05-22 00:00:00,80.06,80.086,79.951,80.054,865000000.0
2008-05-22 01:00:00,80.056,80.124,79.979,80.089,827200000.0
2008-05-22 02:00:00,80.089,80.09,79.801,79.966,791400000.0
2008-05-22 03:00:00,79.949,80.033,79.906,79.961,784200000.0
2008-05-22 04:00:00,79.961,80.467,79.794,80.452,775400000.0
2008-05-22 05:00:00,80.469,81.008,80.457,80.881,734400000.0
2008-05-22 06:00:00,80.853,81.195,80.787,80.967,793200000.0
2008-05-22 07:00:00,80.966,81.06,80.91,81.027,786000000.0
2008-05-22 08:00:00,81.023,81.354,80.993,81.16,792400000.0
2008-05-22 09:00:00,81.175,81.391,80.962,81.261,759600000.0
2008-05-22 10:00:00,81.242,81.323,81.006,81.125,759400000.0
2008-05-22 11:00:00,81.127,81.245,80.936,81.144,809200000.0
2008-05-22 12:00:00,81.135,81.152,80.929,81.052,814800000.0
2008-05-22 13:00:00,81.061,81.259,81.056,81.137,1011400000.0
2008-05-22 14:00:00,81.143,81.324,80.935,81.285,1335000000.0
2008-05-22 15:00:00,81.285,81.459,81.177,81.432,1787200000.0
2008-05-22 16:00:00,81.422,81.669,81.422,81.613,2208600000.0
2008-05-22 17:00:00,81.622,81.783,81.536,81.581,2193600000.0
2008-05-22 18:00:00,81.589,81.621,81.432,81.594,2051600000.0
2008-05-22 19:00:00,81.592,81.676,81.503,81.665,1054200000.0
2008-05-22 20:00:00,81.663,81.813,81.577,81.694,921600000.0
2008-05-22 21:00:00,81.746,81.823,81.57,81.646,853600000.0
2008-05-22 22:00:00,81.656,81.664,81.389,81.397,844400000.0
2008-05-22 23:00:00,81.397,81.566,81.383,81.499,854000000.0
2008-05-23 00:00:00,81.49,81.725,81.464,81.725,863800000.0
2008-05-23 01:00:00,81.719,81.817,81.581,81.628,825800000.0
2008-05-23 02:00:00,81.639,81.689,81.512,81.681,790600000.0
2008-05-23 03:00:00,81.673,81.781,81.668,81.755,787200000.0
2008-05-23 04:00:00,81.754,81.821,81.68,81.751,762400000.0
2008-05-23 05:00:00,81.754,81.764,81.666,81.707,712600000.0
2008-05-23 06:00:00,81.702,81.784,81.657,81.743,754600000.0
2008-05-23 07:00:00,81.755,81.781,81.584,81.665,771200000.0
2008-05-23 08:00:00,81.682,81.842,81.588,81.588,799000000.0
2008-05-23 09:00:00,81.59,81.725,81.307,81.528,774000000.0
2008-05-23 10:00:00,81.526,81.548,81.288,81.327,740000000.0
2008-05-23 11:00:00,81.326,81.5,81.146,81.249,805800000.0
2008-05-23 12:00:00,81.239,81.42,81.17,81.402,812200000.0
2008-05-23 13:00:00,81.407,81.707,81.407,81.481,1010200000.0
2008-05-23 14:00:00,81.474,81.531,81.308,81.389,1334200000.0
2008-05-23 15:00:00,81.383,81.51,81.327,81.392,1787800000.0
2008-05-23 16:00:00,81.429,81.597,81.342,81.5,2206400000.0
2008-05-23 17:00:00,81.451,81.451,81.204,81.259,2188800000.0
2008-05-23 18:00:00,81.238,81.376,81.163,81.163,2054200000.0
2008-05-23 19:00:00,81.149,81.281,81.143,81.246,1058800000.0
2008-05-23 20:00:00,81.247,81.357,81.13,81.185,929400000.0
2008-05-23 21:00:00,81.188,81.194,81.074,81.126,856800000.0
2008-05-23 22:00:00,81.13,81.207,81.038,81.062,828200000.0
2008-05-25 23:00:00,81.088,81.123,81.011,81.084,710200000.0
2008-05-26 00:00:00,81.084,81.155,80.903,80.966,857400000.0
2008-05-26 01:00:00,80.953,81.024,80.871,80.957,816400000.0
2008-05-26 02:00:00,80.965,81.064,80.956,81.03,826000000.0
2008-05-26 03:00:00,81.033,81.139,81.028,81.119,867600000.0
2008-05-26 04:00:00,81.127,81.226,81.028,81.219,841800000.0
2008-05-26 05:00:00,81.212,81.256,81.129,81.215,839400000.0
2008-05-26 06:00:00,81.192,81.259,81.093,81.225,843600000.0
2008-05-26 07:00:00,81.234,81.274,81.161,81.196,908800000.0
2008-05-26 08:00:00,81.192,81.262,81.149,81.207,1057800000.0
2008-05-26 09:00:00,81.177,81.246,81.112,81.154,2046600000.0
2008-05-26 10:00:00,81.161,81.238,81.142,81.189,2194200000.0
2008-05-26 11:00:00,81.207,81.294,81.153,81.229,2205000000.0
2008-05-26 12:00:00,81.259,81.286,81.159,81.263,1783000000.0
2008-05-26 13:00:00,81.269,81.4,81.255,81.362,1336200000.0
2008-05-26 14:00:00,81.356,81.414,81.236,81.347,1009400000.0
2008-05-26 15:00:00,81.346,81.413,81.282,81.408,812800000.0
2008-05-26 16:00:00,81.409,81.464,81.327,81.451,796800000.0
2008-05-26 17:00:00,81.447,81.46,81.306,81.379,720400000.0
2008-05-26 18:00:00,81.404,81.451,81.288,81.444,723000000.0
2008-05-26 19:00:00,81.425,81.486,81.386,81.435,720000000.0
2008-05-26 20:00:00,81.41,81.445,81.295,81.35,718000000.0
2008-05-26 21:00:00,81.358,81.411,81.227,81.32,752000000.0
2008-05-26 22:00:00,81.329,81.369,81.285,81.341,677600000.0
2008-05-26 23:00:00,81.338,81.395,81.222,81.263,720400000.0
2008-05-27 00:00:00,81.262,81.315,81.196,81.249,787800000.0
2008-05-27 01:00:00,81.25,81.399,81.209,81.384,788600000.0
2008-05-27 02:00:00,81.361,81.546,81.351,81.544,817600000.0
2008-05-27 03:00:00,81.541,81.757,81.532,81.605,868600000.0
2008-05-27 04:00:00,81.609,81.764,81.517,81.764,862800000.0
2008-05-27 05:00:00,81.755,81.755,81.541,81.543,840200000.0
2008-05-27 06:00:00,81.528,81.661,81.489,81.643,860400000.0
2008-05-27 07:00:00,81.627,81.927,81.616,81.927,934600000.0
2008-05-27 08:00:00,81.9,82.132,81.839,81.954,1055200000.0
2008-05-27 09:00:00,81.943,81.954,81.672,81.741,2051800000.0
2008-05-27 10:00:00,81.72,81.836,81.688,81.743,2191600000.0
2008-05-27 11:00:00,81.748,82.019,81.748,81.96,2204000000.0
2008-05-27 12:00:00,81.971,82.07,81.847,81.93,1814000000.0
2008-05-27 13:00:00,81.914,81.983,81.822,81.962,1332400000.0
2008-05-27 14:00:00,81.979,82.282,81.934,82.244,1011400000.0
2008-05-27 15:00:00,82.204,82.273,82.021,82.079,812800000.0
2008-05-27 16:00:00,82.008,82.253,82.008,82.2,813800000.0
2008-05-27 17:00:00,82.211,82.257,81.975,82.077,756200000.0
2008-05-27 18:00:00,82.078,82.199,81.988,82.176,795400000.0
2008-05-27 19:00:00,82.168,82.211,82.121,82.211,821800000.0
2008-05-27 20:00:00,82.219,82.362,82.136,82.304,800800000.0
2008-05-27 21:00:00,82.318,82.405,82.185,82.298,811400000.0
2008-05-27 22:00:00,82.315,82.354,82.217,82.232,793400000.0
2008-05-27 23:00:00,82.228,82.32,82.182,82.237,796000000.0
2008-05-28 00:00:00,82.248,82.265,82.151,82.185,763400000.0
2008-05-28 01:00:00,82.183,82.213,82.031,82.11,781200000.0
2008-05-28 02:00:00,82.101,82.162,82.004,82.004,820400000.0
2008-05-28 03:00:00,82.003,82.051,81.853,82.04,859200000.0
2008-05-28 04:00:00,82.051,82.143,81.908,82.081,862400000.0
2008-05-28 05:00:00,82.061,82.125,81.983,82.049,828800000.0
2008-05-28 06:00:00,82.039,82.065,81.932,81.972,860200000.0
2008-05-28 07:00:00,81.974,82.098,81.943,82.074,933000000.0
2008-05-28 08:00:00,82.082,82.141,81.997,82.112,1057200000.0
2008-05-28 09:00:00,82.091,82.093,81.768,81.853,2051800000.0
2008-05-28 10:00:00,81.854,81.979,81.812,81.884,2191000000.0
2008-05-28 11:00:00,81.872,82.228,81.872,82.201,2205200000.0
2008-05-28 12:00:00,82.18,82.256,82.013,82.169,1816800000.0
2008-05-28 13:00:00,82.167,82.271,82.153,82.271,1333400000.0
2008-05-28 14:00:00,82.263,82.505,82.196,82.386,1009400000.0
2008-05-28 15:00:00,82.379,82.488,82.272,82.382,815200000.0
2008-05-28 16:00:00,82.384,82.384,82.096,82.11,811800000.0
2008-05-28 17:00:00,82.089,82.208,81.994,82.072,759000000.0
2008-05-28 18:00:00,82.047,82.186,81.946,82.046,796200000.0
2008-05-28 19:00:00,82.005,82.243,82.005,82.183,824000000.0
2008-05-28 20:00:00,82.175,82.248,81.954,82.049,803600000.0
2008-05-28 21:00:00,82.052,82.205,81.921,82.186,806800000.0
2008-05-28 22:00:00,82.186,82.247,82.057,82.236,776000000.0
2008-05-28 23:00:00,82.232,82.288,82.141,82.184,798200000.0
2008-05-29 00:00:00,82.153,82.229,82.098,82.19,758200000.0
2008-05-29 01:00:00,82.199,82.285,82.12,82.279,766200000.0
2008-05-29 02:00:00,82.278,82.399,82.25,82.39,822000000.0
2008-05-29 03:00:00,82.405,82.41,82.229,82.318,855200000.0
2008-05-29 04:00:00,82.371,82.433,82.264,82.384,846400000.0
2008-05-29 05:00:00,82.373,82.406,82.212,82.232,846800000.0
2008-05-29 06:00:00,82.219,82.32,82.177,82.255,858000000.0
2008-05-29 07:00:00,82.285,82.458,82.203,82.449,923400000.0
2008-05-29 08:00:00,82.427,82.427,82.147,82.408,1055800000.0
2008-05-29 09:00:00,82.437,82.473,82.229,82.229,2050600000.0
2008-05-29 10:00:00,82.209,82.409,82.036,82.154,2194600000.0
2008-05-29 11:00:00,82.161,82.32,82.142,82.147,2203400000.0
2008-05-29 12:00:00,82.155,82.215,81.989,82.208,1811400000.0
2008-05-29 13:00:00,82.221,82.406,82.221,82.382,1328400000.0
2008-05-29 14:00:00,82.408,82.408,82.083,82.18,1013200000.0
2008-05-29 15:00:00,82.19,82.23,81.964,82.056,813000000.0
2008-05-29 16:00:00,82.081,82.179,82.021,82.119,813200000.0
2008-05-29 17:00:00,82.114,82.209,82.011,82.093,757800000.0
2008-05-29 18:00:00,82.098,82.188,81.926,82.176,793600000.0
2008-05-29 19:00:00,82.198,82.272,82.155,82.203,821400000.0
2008-05-29 20:00:00,82.196,82.269,82.039,82.137,803400000.0
2008-05-29 21:00:00,82.144,82.244,82.07,82.216,809200000.0
2008-05-29 22:00:00,82.22,82.28,82.123,82.132,781600000.0
2008-05-29 23:00:00,82.149,82.239,82.124,82.209,772600000.0
2008-05-30 00:00:00,82.219,82.355,82.182,82.273,768400000.0
2008-05-30 01:00:00,82.288,82.335,82.2,82.328,788400000.0
2008-05-30 02:00:00,82.322,82.514,82.322,82.33,819000000.0
2008-05-30 03:00:00,82.325,82.368,82.249,82.305,858000000.0
2008-05-30 04:00:00,82.322,82.405,82.242,82.334,861200000.0
2008-05-30 05:00:00,82.326,82.349,82.237,82.282,829400000.0
2008-05-30 06:00:00,82.28,82.393,82.236,82.287,861400000.0
2008-05-30 07:00:00,82.291,82.412,82.255,82.311,936200000.0
2008-05-30 08:00:00,82.343,82.371,82.176,82.282,1055000000.0
2008-05-30 09:00:00,82.288,82.354,82.203,82.217,2050000000.0
2008-05-30 10:00:00,82.23,82.362,82.22,82.353,2190000000.0
2008-05-30 11:00:00,82.347,82.428,82.325,82.342,2205400000.0
2008-05-30 12:00:00,82.351,82.479,82.257,82.464,1814000000.0
2008-05-30 13:00:00,82.457,82.658,82.429,82.627,1336000000.0
2008-05-30 14:00:00,82.61,82.679,82.498,82.57,1007000000.0
2008-05-30 15:00:00,82.57,82.675,82.485,82.485,811800000.0
2008-05-30 16:00:00,82.499,82.693,82.439,82.611,812600000.0
2008-05-30 17:00:00,82.64,82.675,82.522,82.637,758600000.0
2008-05-30 18:00:00,82.623,82.713,82.506,82.67,796200000.0
2008-05-30 19:00:00,82.676,82.681,82.593,82.628,822000000.0
2008-05-30 20:00:00,82.607,82.706,82.563,82.649,802600000.0
2008-05-30 21:00:00,82.62,82.65,82.484,82.557,792400000.0
2008-05-30 22:00:00,82.564,82.699,82.513,82.553,792000000.0
2008-06-01 23:00:00,82.248,82.541,82.248,82.348,799400000.0
2008-06-02 00:00:00,82.353,82.553,82.346,82.499,773800000.0
2008-06-02 01:00:00,82.491,82.595,82.439,82.595,781000000.0
2008-06-02 02:00:00,82.607,82.61,82.341,82.409,779800000.0
2008-06-02 03:00:00,82.408,82.616,82.371,82.594,784000000.0
2008-06-02 04:00:00,82.585,82.637,82.486,82.517,797200000.0
2008-06-02 05:00:00,82.524,82.555,82.397,82.438,790600000.0
2008-06-02 06:00:00,82.438,82.578,82.411,82.514,807200000.0
2008-06-02 07:00:00,82.508,82.596,82.424,82.504,802800000.0
2008-06-02 08:00:00,82.51,82.554,82.377,82.507,821800000.0
2008-06-02 09:00:00,82.501,82.501,82.174,82.291,795200000.0
2008-06-02 10:00:00,82.262,82.292,82.014,82.285,757200000.0
2008-06-02 11:00:00,82.338,82.371,82.059,82.158,814600000.0
2008-06-02 12:00:00,82.157,82.321,82.148,82.243,816000000.0
2008-06-02 13:00:00,82.215,82.254,82.048,82.116,1009200000.0
2008-06-02 14:00:00,82.114,82.171,81.967,82.081,1332600000.0
2008-06-02 15:00:00,82.074,82.093,81.94,81.985,1812800000.0
2008-06-02 16:00:00,81.988,82.202,81.939,81.953,2205400000.0
2008-06-02 17:00:00,81.958,82.086,81.832,81.912,2194200000.0
2008-06-02 18:00:00,81.884,82.061,81.562,81.778,2051600000.0
2008-06-02 19:00:00,81.751,81.835,81.702,81.822,1059400000.0
2008-06-02 20:00:00,81.834,81.935,81.798,81.878,932200000.0
2008-06-02 21:00:00,81.875,82.031,81.846,81.986,859400000.0
2008-06-02 22:00:00,81.991,82.104,81.899,81.921,840400000.0
2008-06-02 23:00:00,81.908,82.05,81.86,81.952,856200000.0
2008-06-03 00:00:00,81.964,82.043,81.903,81.953,853400000.0
2008-06-03 01:00:00,81.959,81.989,81.79,81.826,820000000.0
2008-06-03 02:00:00,81.837,81.897,81.708,81.897,782000000.0
2008-06-03 03:00:00,81.889,82.058,81.814,81.948,779400000.0
2008-06-03 04:00:00,81.939,82.076,81.936,82.065,799000000.0
2008-06-03 05:00:00,82.07,82.083,81.961,82.011,790600000.0
2008-06-03 06:00:00,82.004,82.017,81.667,81.73,808000000.0
2008-06-03 07:00:00,81.726,81.752,81.607,81.647,800200000.0
2008-06-03 08:00:00,81.642,81.708,81.484,81.501,818400000.0
2008-06-03 09:00:00,81.515,81.869,81.447,81.829,793200000.0
2008-06-03 10:00:00,81.822,81.946,81.685,81.851,757600000.0
2008-06-03 11:00:00,81.865,82.106,81.865,82.106,814600000.0
2008-06-03 12:00:00,82.115,82.218,81.939,82.056,812200000.0
2008-06-03 13:00:00,82.048,82.296,82.011,82.287,1016200000.0
2008-06-03 14:00:00,82.283,82.347,82.088,82.156,1337200000.0
2008-06-03 15:00:00,82.181,82.497,82.16,82.335,1812600000.0
2008-06-03 16:00:00,82.348,82.409,82.149,82.301,2206000000.0
2008-06-03 17:00:00,82.311,82.467,82.311,82.459,2195800000.0
2008-06-03 18:00:00,82.437,82.457,82.294,82.32,2050400000.0
2008-06-03 19:00:00,82.301,82.315,81.964,82.043,1051000000.0
2008-06-03 20:00:00,82.022,82.082,81.889,81.982,941800000.0
2008-06-03 21:00:00,81.946,82.246,81.934,82.068,849000000.0
2008-06-03 22:00:00,82.069,82.116,82.024,82.066,846600000.0
2008-06-03 23:00:00,82.071,82.071,81.92,81.99,850600000.0
2008-06-04 00:00:00,81.986,82.1,81.962,82.006,884400000.0
2008-06-04 01:00:00,81.994,82.035,81.828,81.833,821000000.0
2008-06-04 02:00:00,81.821,81.959,81.749,81.913,771600000.0
2008-06-04 03:00:00,81.934,82.129,81.893,82.037,780800000.0
2008-06-04 04:00:00,82.036,82.089,81.928,81.979,798200000.0
2008-06-04 05:00:00,81.985,81.987,81.837,81.916,791400000.0
2008-06-04 06:00:00,81.921,81.99,81.832,81.96,800800000.0
2008-06-04 07:00:00,81.963,82.074,81.876,82.057,788000000.0
2008-06-04 08:00:00,82.038,82.077,81.881,81.881,823000000.0
2008-06-04 09:00:00,81.881,81.921,81.754,81.825,794200000.0
2008-06-04 10:00:00,81.827,82.078,81.732,81.967,757400000.0
2008-06-04 11:00:00,81.979,82.035,81.828,81.924,814800000.0
2008-06-04 12:00:00,81.913,82.039,81.786,81.866,814200000.0
2008-06-04 13:00:00,81.86,82.01,81.846,81.957,1010800000.0
2008-06-04 14:00:00,81.958,82.153,81.886,81.969,1335000000.0
2008-06-04 15:00:00,81.976,82.297,81.861,82.179,1817200000.0
2008-06-04 16:00:00,82.231,82.331,82.12,82.17,2205800000.0
2008-06-04 17:00:00,82.158,82.267,82.052,82.106,2194800000.0
2008-06-04 18:00:00,82.101,82.214,81.96,81.992,2047200000.0
2008-06-04 19:00:00,81.984,82.081,81.934,82.037,1046800000.0
2008-06-04 20:00:00,82.024,82.079,81.827,81.867,930400000.0
2008-06-04 21:00:00,81.883,82.06,81.848,81.972,846800000.0
2008-06-04 22:00:00,81.982,82.078,81.936,82.0,847400000.0
2008-06-04 23:00:00,81.993,82.001,80.866,81.033,861200000.0
2008-06-05 00:00:00,81.024,81.101,80.908,80.935,879200000.0
2008-06-05 01:00:00,80.947,81.113,80.856,80.953,822600000.0
2008-06-05 02:00:00,80.963,81.078,80.863,80.947,782800000.0
2008-06-05 03:00:00,80.949,80.969,80.722,80.737,776600000.0
2008-06-05 04:00:00,80.736,80.967,80.678,80.748,799000000.0
2008-06-05 05:00:00,80.729,80.924,80.729,80.842,790400000.0
2008-06-05 06:00:00,80.83,80.888,80.752,80.787,808200000.0
2008-06-05 07:00:00,80.802,80.918,80.704,80.773,802400000.0
2008-06-05 08:00:00,80.805,80.924,80.671,80.924,819600000.0
2008-06-05 09:00:00,80.932,81.251,80.849,81.24,794200000.0
2008-06-05 10:00:00,81.253,81.327,80.967,81.061,756600000.0
2008-06-05 11:00:00,81.057,81.158,80.991,81.074,813200000.0
2008-06-05 12:00:00,81.049,81.176,80.969,80.969,815200000.0
2008-06-05 13:00:00,80.971,81.236,80.952,81.093,1010800000.0
2008-06-05 14:00:00,81.092,81.161,80.913,81.121,1335600000.0
2008-06-05 15:00:00,81.13,81.141,80.862,81.097,1812000000.0
2008-06-05 16:00:00,81.083,81.149,80.923,81.08,2208000000.0
2008-06-05 17:00:00,81.091,81.128,80.982,81.07,2192800000.0
2008-06-05 18:00:00,81.074,81.184,81.032,81.171,2054800000.0
2008-06-05 19:00:00,81.174,81.211,81.116,81.181,1048800000.0
2008-06-05 20:00:00,81.192,81.192,80.945,81.027,929400000.0
2008-06-05 21:00:00,81.027,81.299,81.015,81.26,861200000.0
2008-06-05 22:00:00,81.279,81.367,81.25,81.31,848600000.0
2008-06-05 23:00:00,81.313,81.313,81.042,81.083,830600000.0
2008-06-06 00:00:00,81.062,81.167,81.041,81.081,888000000.0
2008-06-06 01:00:00,81.081,81.119,81.021,81.066,816400000.0
2008-06-06 02:00:00,81.061,81.305,81.013,81.305,780800000.0
2008-06-06 03:00:00,81.323,81.413,81.267,81.306,782000000.0
2008-06-06 04:00:00,81.309,81.364,81.26,81.33,785400000.0
2008-06-06 05:00:00,81.349,81.419,81.31,81.352,774800000.0
2008-06-06 06:00:00,81.331,81.423,81.299,81.371,815400000.0
2008-06-06 07:00:00,81.372,81.489,81.278,81.455,803800000.0
2008-06-06 08:00:00,81.436,81.436,81.234,81.268,822800000.0
2008-06-06 09:00:00,81.278,81.386,81.211,81.359,797000000.0
2008-06-06 10:00:00,81.369,81.412,81.206,81.296,757000000.0
2008-06-06 11:00:00,81.295,81.374,81.233,81.31,816400000.0
2008-06-06 12:00:00,81.31,81.337,81.182,81.3,812600000.0
2008-06-06 13:00:00,81.303,81.5,81.206,81.471,1010800000.0
2008-06-06 14:00:00,81.48,81.572,81.066,81.148,1334000000.0
2008-06-06 15:00:00,81.142,81.261,80.862,80.877,1813400000.0
2008-06-06 16:00:00,80.871,80.952,80.702,80.752,2207800000.0
2008-06-06 17:00:00,80.702,80.795,80.624,80.724,2196600000.0
2008-06-06 18:00:00,80.716,80.867,80.64,80.762,2049200000.0
2008-06-06 19:00:00,80.756,80.82,80.614,80.729,1046000000.0
2008-06-06 20:00:00,80.718,80.736,80.531,80.593,934800000.0
2008-06-06 21:00:00,80.581,80.738,80.449,80.548,863200000.0
2008-06-06 22:00:00,80.554,80.573,79.73,80.446,848800000.0
2008-06-08 23:00:00,80.365,80.444,80.169,80.291,837400000.0
2008-06-09 00:00:00,80.283,80.427,80.252,80.352,882400000.0
2008-06-09 01:00:00,80.353,80.539,80.35,80.484,803400000.0
2008-06-09 02:00:00,80.482,80.705,80.405,80.633,815200000.0
2008-06-09 03:00:00,80.627,80.927,80.574,80.924,879400000.0
2008-06-09 04:00:00,80.953,80.984,80.671,80.735,855000000.0
2008-06-09 05:00:00,80.742,80.877,80.713,80.788,837200000.0
2008-06-09 06:00:00,80.779,80.895,80.73,80.862,843000000.0
2008-06-09 07:00:00,80.851,80.93,80.717,80.73,935400000.0
2008-06-09 08:00:00,80.738,80.823,80.657,80.724,1048400000.0
2008-06-09 09:00:00,80.737,81.01,80.721,81.009,2049600000.0
2008-06-09 10:00:00,81.015,81.128,80.908,81.111,2192800000.0
2008-06-09 11:00:00,81.124,81.175,81.032,81.071,2210800000.0
2008-06-09 12:00:00,81.082,81.098,80.87,81.039,1811200000.0
2008-06-09 13:00:00,81.043,81.078,80.853,80.898,1336200000.0
2008-06-09 14:00:00,80.895,81.072,80.84,80.924,1010600000.0
2008-06-09 15:00:00,80.921,81.039,80.855,80.898,813000000.0
2008-06-09 16:00:00,80.984,81.091,80.768,80.768,812200000.0
2008-06-09 17:00:00,80.769,80.955,80.76,80.806,759000000.0
2008-06-09 18:00:00,80.796,80.813,80.573,80.573,796200000.0
2008-06-09 19:00:00,80.568,80.667,80.411,80.485,820000000.0
2008-06-09 20:00:00,80.466,80.503,80.322,80.425,803000000.0
2008-06-09 21:00:00,80.412,80.558,80.387,80.546,809600000.0
2008-06-09 22:00:00,80.554,80.652,80.506,80.648,791400000.0
2008-06-09 23:00:00,80.641,80.665,80.468,80.497,798200000.0
2008-06-10 00:00:00,80.501,80.636,80.485,80.584,773200000.0
2008-06-10 01:00:00,80.612,80.748,80.532,80.689,781200000.0
2008-06-10 02:00:00,80.671,80.877,80.575,80.777,817200000.0
2008-06-10 03:00:00,80.776,80.867,80.705,80.743,880800000.0
2008-06-10 04:00:00,80.749,80.798,80.663,80.786,861200000.0
2008-06-10 05:00:00,80.786,80.818,80.659,80.698,847000000.0
2008-06-10 06:00:00,80.688,80.768,80.555,80.768,862400000.0
2008-06-10 07:00:00,80.768,80.797,80.596,80.663,933600000.0
2008-06-10 08:00:00,80.668,80.764,80.55,80.589,1050800000.0
2008-06-10 09:00:00,80.578,80.598,80.43,80.498,2052200000.0
2008-06-10 10:00:00,80.478,80.58,80.327,80.42,2194000000.0
2008-06-10 11:00:00,80.431,80.785,80.425,80.644,2204400000.0
2008-06-10 12:00:00,80.655,80.801,80.595,80.669,1808000000.0
2008-06-10 13:00:00,80.674,80.817,80.455,80.535,1335800000.0
2008-06-10 14:00:00,80.54,80.586,80.363,80.439,1011000000.0
2008-06-10 15:00:00,80.455,80.664,80.214,80.214,814200000.0
2008-06-10 16:00:00,80.249,80.724,80.249,80.419,813200000.0
2008-06-10 17:00:00,80.416,80.596,80.397,80.425,763200000.0
2008-06-10 18:00:00,80.451,80.689,80.348,80.589,795600000.0
2008-06-10 19:00:00,80.585,80.858,80.578,80.81,822800000.0
2008-06-10 20:00:00,80.803,80.814,80.565,80.675,799600000.0
2008-06-10 21:00:00,80.671,80.821,80.658,80.777,808600000.0
2008-06-10 22:00:00,80.779,80.868,80.707,80.834,794200000.0
2008-06-10 23:00:00,80.841,80.855,80.581,80.733,797000000.0
2008-06-11 00:00:00,80.734,80.846,80.691,80.838,784400000.0
2008-06-11 01:00:00,80.842,80.954,80.769,80.826,782800000.0
2008-06-11 02:00:00,80.814,80.983,80.797,80.93,817400000.0
2008-06-11 03:00:00,80.927,80.953,80.842,80.854,880600000.0
2008-06-11 04:00:00,80.89,80.928,80.775,80.89,857800000.0
2008-06-11 05:00:00,80.886,80.926,80.826,80.909,837600000.0
2008-06-11 06:00:00,80.908,81.148,80.836,81.134,868400000.0
2008-06-11 07:00:00,81.136,81.175,80.993,81.139,938000000.0
2008-06-11 08:00:00,81.153,81.31,81.08,81.249,1050400000.0
2008-06-11 09:00:00,81.245,81.431,81.222,81.303,2051600000.0
2008-06-11 10:00:00,81.306,81.384,81.136,81.335,2189600000.0
2008-06-11 11:00:00,81.338,81.43,81.208,81.26,2204600000.0
2008-06-11 12:00:00,81.258,81.289,81.055,81.203,1813200000.0
2008-06-11 13:00:00,81.195,81.217,80.887,81.091,1334600000.0
2008-06-11 14:00:00,81.093,81.102,80.951,80.982,1013000000.0
2008-06-11 15:00:00,80.975,80.981,80.731,80.767,813000000.0
2008-06-11 16:00:00,80.761,80.775,80.525,80.634,813600000.0
2008-06-11 17:00:00,80.618,80.721,80.509,80.718,757000000.0
2008-06-11 18:00:00,80.71,80.894,80.56,80.681,792000000.0
2008-06-11 19:00:00,80.674,80.813,80.625,80.799,821600000.0
2008-06-11 20:00:00,80.804,80.92,80.766,80.842,803200000.0
2008-06-11 21:00:00,80.835,80.94,80.693,80.745,817400000.0
2008-06-11 22:00:00,80.723,80.783,80.698,80.754,790200000.0
2008-06-11 23:00:00,80.736,80.783,80.635,80.769,757200000.0
2008-06-12 00:00:00,80.776,80.815,80.667,80.74,785800000.0
2008-06-12 01:00:00,80.738,80.747,80.602,80.687,780600000.0
2008-06-12 02:00:00,80.674,80.791,80.648,80.677,804800000.0
2008-06-12 03:00:00,80.679,80.862,80.624,80.831,882400000.0
2008-06-12 04:00:00,80.824,80.926,80.717,80.757,854600000.0
2008-06-12 05:00:00,80.735,80.81,80.722,80.795,822200000.0
2008-06-12 06:00:00,80.794,80.838,80.707,80.807,870800000.0
2008-06-12 07:00:00,80.786,80.807,80.703,80.764,934600000.0
2008-06-12 08:00:00,80.76,80.911,80.71,80.845,1048200000.0
2008-06-12 09:00:00,80.855,81.028,80.773,80.934,2049200000.0
2008-06-12 10:00:00,80.937,81.029,80.824,80.902,2192800000.0
2008-06-12 11:00:00,80.906,80.966,80.806,80.853,2204000000.0
2008-06-12 12:00:00,80.828,80.952,80.782,80.916,1811200000.0
2008-06-12 13:00:00,80.937,80.995,80.665,80.739,1336200000.0
2008-06-12 14:00:00,80.741,80.818,80.59,80.755,1011800000.0
2008-06-12 15:00:00,80.721,80.944,80.642,80.876,811200000.0
2008-06-12 16:00:00,80.896,80.94,80.754,80.94,815000000.0
2008-06-12 17:00:00,80.929,80.966,80.813,80.897,759400000.0
2008-06-12 18:00:00,80.92,80.963,80.824,80.878,795000000.0
2008-06-12 19:00:00,80.871,80.965,80.775,80.819,820400000.0
2008-06-12 20:00:00,80.802,80.9,80.752,80.898,802600000.0
2008-06-12 21:00:00,80.902,81.006,80.724,80.888,811000000.0
2008-06-12 22:00:00,80.899,80.964,80.805,80.881,793400000.0
2008-06-12 23:00:00,80.873,80.977,80.814,80.926,797800000.0
2008-06-13 00:00:00,80.936,81.078,80.765,80.791,786800000.0
2008-06-13 01:00:00,80.79,80.926,80.711,80.899,781000000.0
2008-06-13 02:00:00,80.885,80.946,80.836,80.896,816600000.0
2008-06-13 03:00:00,80.901,80.902,80.719,80.78,882600000.0
2008-06-13 04:00:00,80.785,80.816,80.69,80.816,860200000.0
2008-06-13 05:00:00,80.81,80.849,80.705,80.729,848200000.0
2008-06-13 06:00:00,80.719,80.878,80.702,80.843,848000000.0
2008-06-13 07:00:00,80.839,80.911,80.78,80.871,938000000.0
2008-06-13 08:00:00,80.87,80.982,80.837,80.951,1049400000.0
2008-06-13 09:00:00,80.95,81.016,80.872,80.929,2049200000.0
2008-06-13 10:00:00,80.914,80.929,80.619,80.697,2192000000.0
2008-06-13 11:00:00,80.721,80.803,80.655,80.682,2206000000.0
2008-06-13 12:00:00,80.687,80.819,80.579,80.713,1813000000.0
2008-06-13 13:00:00,80.714,80.804,80.671,80.771,1333000000.0
2008-06-13 14:00:00,80.773,80.896,80.674,80.892,1008400000.0
2008-06-13 15:00:00,80.906,80.918,80.732,80.853,812600000.0
2008-06-13 16:00:00,80.859,80.925,80.747,80.865,813000000.0
2008-06-13 17:00:00,80.863,81.006,80.744,80.94,756200000.0
2008-06-13 18:00:00,80.938,80.971,80.821,80.965,797400000.0
2008-06-13 19:00:00,80.968,81.091,80.927,81.081,820400000.0
2008-06-13 20:00:00,81.086,81.109,80.989,81.052,802200000.0
2008-06-13 21:00:00,81.036,81.087,80.917,81.031,807400000.0
2008-06-13 22:00:00,81.042,81.146,80.964,81.007,788800000.0
2008-06-15 23:00:00,81.052,81.223,80.903,81.124,768800000.0
2008-06-16 00:00:00,81.133,81.278,81.133,81.221,787200000.0
2008-06-16 01:00:00,81.205,81.268,81.068,81.243,780200000.0
2008-06-16 02:00:00,81.252,81.269,81.063,81.179,781000000.0
2008-06-16 03:00:00,81.214,81.251,81.088,81.205,788200000.0
2008-06-16 04:00:00,81.197,81.269,81.104,81.235,795800000.0
2008-06-16 05:00:00,81.238,81.259,81.165,81.235,790800000.0
2008-06-16 06:00:00,81.225,81.292,81.123,81.185,807400000.0
2008-06-16 07:00:00,81.179,81.305,81.094,81.305,803200000.0
2008-06-16 08:00:00,81.3,81.354,81.191,81.326,819800000.0
2008-06-16 09:00:00,81.331,81.429,81.255,81.344,797800000.0
2008-06-16 10:00:00,81.332,81.435,81.211,81.42,758000000.0
2008-06-16 11:00:00,81.434,81.481,81.316,81.431,814000000.0
2008-06-16 12:00:00,81.457,81.512,81.32,81.454,814200000.0
2008-06-16 13:00:00,81.442,81.524,81.347,81.463,1011400000.0
2008-06-16 14:00:00,81.465,81.483,81.284,81.366,1334400000.0
2008-06-16 15:00:00,81.344,81.431,81.202,81.274,1812000000.0
2008-06-16 16:00:00,81.276,81.438,81.183,81.438,2202800000.0
2008-06-16 17:00:00,81.419,81.42,81.288,81.392,2191000000.0
2008-06-16 18:00:00,81.392,81.419,81.297,81.412,2052400000.0
2008-06-16 19:00:00,81.382,81.539,81.346,81.48,1048000000.0
2008-06-16 20:00:00,81.479,81.491,81.303,81.391,932000000.0
2008-06-16 21:00:00,81.38,81.41,81.198,81.363,860800000.0
2008-06-16 22:00:00,81.366,81.511,81.366,81.475,847600000.0
2008-06-16 23:00:00,81.466,81.479,81.309,81.397,838600000.0
2008-06-17 00:00:00,81.4,81.448,81.331,81.441,881800000.0
2008-06-17 01:00:00,81.434,81.526,81.371,81.501,814400000.0
2008-06-17 02:00:00,81.509,81.568,81.4,81.512,777400000.0
2008-06-17 03:00:00,81.528,81.539,81.369,81.434,788000000.0
2008-06-17 04:00:00,81.455,81.535,81.365,81.449,799600000.0
2008-06-17 05:00:00,81.452,81.503,81.399,81.432,789800000.0
2008-06-17 06:00:00,81.422,81.549,81.395,81.523,810600000.0
2008-06-17 07:00:00,81.543,81.604,81.434,81.587,803400000.0
2008-06-17 08:00:00,81.6,81.604,81.491,81.502,821200000.0
2008-06-17 09:00:00,81.517,81.55,81.263,81.484,795800000.0
2008-06-17 10:00:00,81.485,81.652,81.444,81.574,755000000.0
2008-06-17 11:00:00,81.594,81.66,81.472,81.594,808800000.0
2008-06-17 12:00:00,81.608,81.689,81.508,81.662,814000000.0
2008-06-17 13:00:00,81.663,81.671,81.507,81.587,1011000000.0
2008-06-17 14:00:00,81.588,81.677,81.546,81.653,1333600000.0
2008-06-17 15:00:00,81.656,81.683,81.261,81.323,1811800000.0
2008-06-17 16:00:00,81.295,81.546,81.28,81.43,2206200000.0
2008-06-17 17:00:00,81.431,81.459,81.319,81.396,2188600000.0
2008-06-17 18:00:00,81.387,81.448,81.284,81.364,2048200000.0
2008-06-17 19:00:00,81.376,81.613,81.344,81.519,1048200000.0
2008-06-17 20:00:00,81.517,81.632,81.447,81.594,931000000.0
2008-06-17 21:00:00,81.592,81.592,81.471,81.5,857400000.0
2008-06-17 22:00:00,81.499,81.538,81.415,81.467,806400000.0
2008-06-17 23:00:00,81.473,81.566,81.418,81.558,856000000.0
2008-06-18 00:00:00,81.543,81.639,81.534,81.595,870400000.0
2008-06-18 01:00:00,81.596,81.619,81.49,81.59,819000000.0
2008-06-18 02:00:00,81.599,81.694,81.525,81.612,780400000.0
2008-06-18 03:00:00,81.601,81.638,81.488,81.559,787600000.0
2008-06-18 04:00:00,81.557,81.587,81.387,81.53,794800000.0
2008-06-18 05:00:00,81.533,81.657,81.51,81.601,791800000.0
2008-06-18 06:00:00,81.591,81.644,81.467,81.526,808800000.0
2008-06-18 07:00:00,81.527,81.56,81.433,81.538,803000000.0
2008-06-18 08:00:00,81.556,81.671,81.507,81.599,821400000.0
2008-06-18 09:00:00,81.615,81.813,81.601,81.713,795800000.0
2008-06-18 10:00:00,81.689,81.763,81.583,81.72,762600000.0
2008-06-18 11:00:00,81.719,81.78,81.689,81.702,809800000.0
2008-06-18 12:00:00,81.724,81.74,81.57,81.678,812400000.0
2008-06-18 13:00:00,81.677,81.723,81.607,81.637,996600000.0
2008-06-18 14:00:00,81.641,81.675,81.557,81.589,1336600000.0
2008-06-18 15:00:00,81.593,81.608,81.447,81.562,1807400000.0
2008-06-18 16:00:00,81.56,81.635,81.468,81.57,2204600000.0
2008-06-18 17:00:00,81.574,81.717,81.554,81.656,2192600000.0
2008-06-18 18:00:00,81.647,81.713,81.537,81.59,2047000000.0
2008-06-18 19:00:00,81.594,81.77,81.574,81.698,1046800000.0
2008-06-18 20:00:00,81.688,81.837,81.674,81.807,930400000.0
2008-06-18 21:00:00,81.81,81.862,81.73,81.751,856800000.0
2008-06-18 22:00:00,81.738,81.871,81.694,81.84,850800000.0
2008-06-18 23:00:00,81.846,81.856,81.634,81.767,829800000.0
2008-06-19 00:00:00,81.754,81.808,81.701,81.769,880800000.0
2008-06-19 01:00:00,81.774,81.798,81.675,81.708,803600000.0
2008-06-19 02:00:00,81.712,81.716,81.519,81.642,782400000.0
2008-06-19 03:00:00,81.646,81.656,81.544,81.61,787400000.0
2008-06-19 04:00:00,81.614,81.657,81.542,81.649,785200000.0
2008-06-19 05:00:00,81.649,81.651,81.552,81.612,790600000.0
2008-06-19 06:00:00,81.594,81.696,81.522,81.659,807800000.0
2008-06-19 07:00:00,81.661,81.682,81.503,81.563,803800000.0
2008-06-19 08:00:00,81.572,81.594,81.411,81.435,819800000.0
2008-06-19 09:00:00,81.434,81.538,81.316,81.426,794600000.0
2008-06-19 10:00:00,81.424,81.724,81.399,81.655,753600000.0
2008-06-19 11:00:00,81.657,81.689,81.522,81.611,805200000.0
2008-06-19 12:00:00,81.622,81.705,81.467,81.693,813400000.0
2008-06-19 13:00:00,81.697,81.814,81.631,81.737,1012600000.0
2008-06-19 14:00:00,81.735,81.918,81.658,81.849,1333600000.0
2008-06-19 15:00:00,81.831,81.997,81.794,81.897,1808200000.0
2008-06-19 16:00:00,81.865,82.257,81.813,82.23,2209000000.0
2008-06-19 17:00:00,82.223,82.306,82.133,82.21,2187600000.0
2008-06-19 18:00:00,82.223,82.269,82.151,82.178,2051800000.0
2008-06-19 19:00:00,82.176,82.259,82.148,82.189,1050200000.0
2008-06-19 20:00:00,82.185,82.296,82.131,82.21,933400000.0
2008-06-19 21:00:00,82.212,82.322,82.191,82.278,856000000.0
2008-06-19 22:00:00,82.279,82.378,82.25,82.32,848200000.0
2008-06-19 23:00:00,82.333,82.339,82.114,82.193,876400000.0
2008-06-20 00:00:00,82.187,82.228,82.005,82.031,890200000.0
2008-06-20 01:00:00,82.041,82.189,82.023,82.129,818800000.0
2008-06-20 02:00:00,82.133,82.17,81.98,82.131,778600000.0
2008-06-20 03:00:00,82.108,82.157,82.04,82.095,789000000.0
2008-06-20 04:00:00,82.096,82.164,82.001,82.109,776000000.0
2008-06-20 05:00:00,82.09,82.16,82.023,82.091,765800000.0
2008-06-20 06:00:00,82.086,82.176,81.99,82.147,809400000.0
2008-06-20 07:00:00,82.16,82.191,82.075,82.163,800400000.0
2008-06-20 08:00:00,82.185,82.247,82.129,82.17,822200000.0
2008-06-20 09:00:00,82.16,82.16,82.015,82.119,797400000.0
2008-06-20 10:00:00,82.118,82.211,82.005,82.095,755400000.0
2008-06-20 11:00:00,82.108,82.143,82.001,82.061,805400000.0
2008-06-20 12:00:00,82.079,82.179,82.024,82.113,811400000.0
2008-06-20 13:00:00,82.104,82.15,81.962,82.134,1010800000.0
2008-06-20 14:00:00,82.12,82.12,81.931,82.009,1333200000.0
2008-06-20 15:00:00,82.014,82.096,81.928,81.935,1810400000.0
2008-06-20 16:00:00,81.926,82.001,81.78,81.784,2205000000.0
2008-06-20 17:00:00,81.752,81.885,81.752,81.87,2187600000.0
2008-06-20 18:00:00,81.866,81.917,81.741,81.795,2050200000.0
2008-06-20 19:00:00,81.789,81.858,81.636,81.662,1048800000.0
2008-06-20 20:00:00,81.645,81.738,81.574,81.583,930600000.0
2008-06-20 21:00:00,81.581,81.663,81.495,81.606,855600000.0
2008-06-20 22:00:00,81.605,81.656,81.536,81.638,832800000.0
2008-06-22 23:00:00,81.483,81.616,81.396,81.484,835200000.0
2008-06-23 00:00:00,81.493,81.762,81.488,81.68,881600000.0
2008-06-23 01:00:00,81.682,82.003,81.596,81.824,818600000.0
2008-06-23 02:00:00,81.84,81.904,81.778,81.86,806000000.0
2008-06-23 03:00:00,81.861,81.869,81.733,81.8,881200000.0
2008-06-23 04:00:00,81.785,81.831,81.73,81.783,846800000.0
2008-06-23 05:00:00,81.781,81.832,81.713,81.782,847600000.0
2008-06-23 06:00:00,81.778,81.893,81.714,81.835,856000000.0
2008-06-23 07:00:00,81.83,81.876,81.761,81.765,924000000.0
2008-06-23 08:00:00,81.761,81.877,81.744,81.758,1048800000.0
2008-06-23 09:00:00,81.765,81.827,81.676,81.815,2049600000.0
2008-06-23 10:00:00,81.827,81.882,81.648,81.803,2186800000.0
2008-06-23 11:00:00,81.805,81.872,81.717,81.751,2203000000.0
2008-06-23 12:00:00,81.763,81.772,81.6,81.668,1811800000.0
2008-06-23 13:00:00,81.652,81.778,81.551,81.775,1335000000.0
2008-06-23 14:00:00,81.806,81.826,81.641,81.696,1011800000.0
2008-06-23 15:00:00,81.681,81.689,81.505,81.624,813600000.0
2008-06-23 16:00:00,81.637,81.675,81.557,81.616,809400000.0
2008-06-23 17:00:00,81.606,81.654,81.489,81.568,758400000.0
2008-06-23 18:00:00,81.56,81.723,81.474,81.692,796400000.0
2008-06-23 19:00:00,81.686,81.695,81.586,81.63,817800000.0
2008-06-23 20:00:00,81.637,81.648,81.447,81.538,803400000.0
2008-06-23 21:00:00,81.551,81.698,81.53,81.598,809200000.0
2008-06-23 22:00:00,81.61,81.71,81.574,81.67,790600000.0
2008-06-23 23:00:00,81.675,81.733,81.578,81.616,789600000.0
2008-06-24 00:00:00,81.578,81.69,81.565,81.664,785400000.0
2008-06-24 01:00:00,81.668,81.717,81.535,81.67,779600000.0
2008-06-24 02:00:00,81.668,81.763,81.642,81.747,808400000.0
2008-06-24 03:00:00,81.725,81.785,81.612,81.652,882200000.0
2008-06-24 04:00:00,81.654,81.781,81.552,81.737,863000000.0
2008-06-24 05:00:00,81.732,81.762,81.673,81.759,845000000.0
2008-06-24 06:00:00,81.745,81.753,81.612,81.673,855400000.0
2008-06-24 07:00:00,81.677,81.763,81.59,81.763,932600000.0
2008-06-24 08:00:00,81.757,81.883,81.702,81.86,1048600000.0
2008-06-24 09:00:00,81.858,81.885,81.722,81.725,2048000000.0
2008-06-24 10:00:00,81.718,81.825,81.715,81.816,2190800000.0
2008-06-24 11:00:00,81.828,81.874,81.605,81.669,2206800000.0
2008-06-24 12:00:00,81.667,81.715,81.506,81.564,1813800000.0
2008-06-24 13:00:00,81.556,81.671,81.493,81.609,1331000000.0
2008-06-24 14:00:00,81.603,81.644,81.484,81.55,1011000000.0
2008-06-24 15:00:00,81.542,81.647,81.475,81.647,809400000.0
2008-06-24 16:00:00,81.566,81.687,81.408,81.687,811200000.0
2008-06-24 17:00:00,81.694,81.823,81.567,81.798,763600000.0
2008-06-24 18:00:00,81.791,81.945,81.683,81.851,794600000.0
2008-06-24 19:00:00,81.854,81.862,81.717,81.821,820400000.0
2008-06-24 20:00:00,81.831,81.841,81.693,81.787,800000000.0
2008-06-24 21:00:00,81.79,81.805,81.547,81.627,803000000.0
2008-06-24 22:00:00,81.636,81.756,81.553,81.681,790800000.0
2008-06-24 23:00:00,81.676,81.837,81.656,81.789,779000000.0
2008-06-25 00:00:00,81.801,81.825,81.662,81.797,775600000.0
2008-06-25 01:00:00,81.794,81.876,81.676,81.869,779600000.0
2008-06-25 02:00:00,81.865,81.881,81.702,81.707,807800000.0
2008-06-25 03:00:00,81.71,81.752,81.625,81.652,881400000.0
2008-06-25 04:00:00,81.648,81.73,81.524,81.695,851400000.0
2008-06-25 05:00:00,81.69,81.716,81.622,81.643,838400000.0
2008-06-25 06:00:00,81.611,81.667,81.532,81.585,854000000.0
2008-06-25 07:00:00,81.594,81.64,81.526,81.595,927800000.0
2008-06-25 08:00:00,81.604,81.613,81.456,81.461,1053800000.0
2008-06-25 09:00:00,81.476,81.668,81.419,81.58,2045400000.0
2008-06-25 10:00:00,81.564,81.735,81.553,81.634,2189000000.0
2008-06-25 11:00:00,81.628,81.666,81.6,81.64,2210000000.0
2008-06-25 12:00:00,81.643,81.695,81.528,81.579,1808400000.0
2008-06-25 13:00:00,81.57,81.723,81.559,81.714,1332600000.0
2008-06-25 14:00:00,81.707,81.707,81.579,81.673,1010400000.0
2008-06-25 15:00:00,81.683,81.705,81.569,81.676,812800000.0
2008-06-25 16:00:00,81.674,81.847,81.654,81.804,802200000.0
2008-06-25 17:00:00,81.799,81.88,81.696,81.859,759600000.0
2008-06-25 18:00:00,81.848,81.869,81.761,81.843,795600000.0
2008-06-25 19:00:00,81.827,81.877,81.758,81.8,801400000.0
2008-06-25 20:00:00,81.797,81.911,81.669,81.811,800600000.0
2008-06-25 21:00:00,81.816,81.898,81.608,81.731,817000000.0
2008-06-25 22:00:00,81.746,81.925,81.728,81.907,790400000.0
2008-06-25 23:00:00,81.891,81.95,81.724,81.795,780800000.0
2008-06-26 00:00:00,81.808,81.869,81.559,81.572,788600000.0
2008-06-26 01:00:00,81.578,81.632,81.439,81.589,781000000.0
2008-06-26 02:00:00,81.583,81.757,81.571,81.741,813200000.0
2008-06-26 03:00:00,81.739,81.777,81.657,81.706,881600000.0
2008-06-26 04:00:00,81.712,81.771,81.622,81.722,867400000.0
2008-06-26 05:00:00,81.712,81.785,81.697,81.758,821000000.0
2008-06-26 06:00:00,81.754,81.795,81.629,81.695,867200000.0
2008-06-26 07:00:00,81.714,81.722,81.581,81.669,936600000.0
2008-06-26 08:00:00,81.665,81.806,81.636,81.766,1055800000.0
2008-06-26 09:00:00,81.781,81.792,81.597,81.641,2047400000.0
2008-06-26 10:00:00,81.643,81.71,81.559,81.577,2192400000.0
2008-06-26 11:00:00,81.577,81.646,81.519,81.549,2207600000.0
2008-06-26 12:00:00,81.562,81.638,81.363,81.627,1808400000.0
2008-06-26 13:00:00,81.604,81.647,81.458,81.496,1332800000.0
2008-06-26 14:00:00,81.478,81.551,81.402,81.487,1011600000.0
2008-06-26 15:00:00,81.483,81.497,81.293,81.317,811800000.0
2008-06-26 16:00:00,81.343,81.408,81.115,81.179,802000000.0
2008-06-26 17:00:00,81.153,81.247,81.024,81.151,758000000.0
2008-06-26 18:00:00,81.16,81.164,80.689,80.7,795000000.0
2008-06-26 19:00:00,80.698,80.707,80.521,80.678,819200000.0
2008-06-26 20:00:00,80.676,80.753,80.539,80.631,801800000.0
2008-06-26 21:00:00,80.622,80.637,80.53,80.575,799400000.0
2008-06-26 22:00:00,80.57,80.612,80.485,80.587,790000000.0
2008-06-26 23:00:00,80.581,80.742,80.514,80.612,790400000.0
2008-06-27 00:00:00,80.614,80.78,80.55,80.602,787400000.0
2008-06-27 01:00:00,80.604,80.66,80.457,80.596,779000000.0
2008-06-27 02:00:00,80.592,80.725,80.445,80.6,820000000.0
2008-06-27 03:00:00,80.598,80.823,80.55,80.807,883000000.0
2008-06-27 04:00:00,80.809,80.953,80.741,80.941,857800000.0
2008-06-27 05:00:00,80.933,81.12,80.878,81.118,834800000.0
2008-06-27 06:00:00,81.117,81.461,81.091,81.384,867600000.0
2008-06-27 07:00:00,81.409,81.469,81.297,81.433,931000000.0
2008-06-27 08:00:00,81.44,81.44,80.866,81.002,1046800000.0
2008-06-27 09:00:00,81.001,81.055,80.592,80.592,2048800000.0
2008-06-27 10:00:00,80.6,80.719,80.505,80.66,2188800000.0
2008-06-27 11:00:00,80.642,80.726,80.559,80.722,2203600000.0
2008-06-27 12:00:00,80.715,80.781,80.576,80.769,1811800000.0
2008-06-27 13:00:00,80.777,80.808,80.509,80.656,1332600000.0
2008-06-27 14:00:00,80.667,80.685,80.463,80.685,1011800000.0
2008-06-27 15:00:00,80.681,80.749,80.545,80.744,811800000.0
2008-06-27 16:00:00,80.723,81.035,80.72,80.72,802400000.0
2008-06-27 17:00:00,80.708,80.91,80.68,80.909,761000000.0
2008-06-27 18:00:00,80.909,81.042,80.788,80.976,793200000.0
2008-06-27 19:00:00,80.967,81.018,80.614,80.669,825000000.0
2008-06-27 20:00:00,80.667,80.862,80.559,80.805,803000000.0
2008-06-27 21:00:00,80.818,80.834,80.646,80.678,802400000.0
2008-06-27 22:00:00,80.684,80.717,80.602,80.693,790600000.0
2008-06-29 23:00:00,80.76,80.813,80.684,80.717,711000000.0
2008-06-30 00:00:00,80.732,80.94,80.725,80.879,788400000.0
2008-06-30 01:00:00,80.893,81.06,80.747,81.016,781200000.0
2008-06-30 02:00:00,81.017,81.195,80.957,81.169,814400000.0
2008-06-30 03:00:00,81.155,81.158,81.024,81.144,879000000.0
2008-06-30 04:00:00,81.142,81.166,80.848,80.859,864400000.0
2008-06-30 05:00:00,80.848,81.032,80.848,81.002,835200000.0
2008-06-30 06:00:00,81.003,81.011,80.801,80.845,856400000.0
2008-06-30 07:00:00,80.838,80.911,80.721,80.787,929200000.0
2008-06-30 08:00:00,80.788,80.788,80.601,80.659,1047800000.0
2008-06-30 09:00:00,80.665,80.858,80.493,80.56,2050000000.0
2008-06-30 10:00:00,80.561,80.566,80.355,80.441,2188400000.0
2008-06-30 11:00:00,80.437,80.575,80.344,80.414,2209000000.0
2008-06-30 12:00:00,80.418,80.551,80.367,80.451,1812000000.0
2008-06-30 13:00:00,80.443,80.624,80.404,80.509,1333800000.0
2008-06-30 14:00:00,80.527,80.748,80.52,80.71,1010600000.0
2008-06-30 15:00:00,80.717,80.943,80.717,80.804,814800000.0
2008-06-30 16:00:00,80.787,80.89,80.641,80.689,801400000.0
2008-06-30 17:00:00,80.614,80.804,80.462,80.759,757400000.0
2008-06-30 18:00:00,80.74,80.855,80.647,80.734,793000000.0
2008-06-30 19:00:00,80.732,80.823,80.657,80.743,820400000.0
2008-06-30 20:00:00,80.755,80.849,80.674,80.753,799800000.0
2008-06-30 21:00:00,80.759,80.908,80.742,80.867,797000000.0
2008-06-30 22:00:00,80.884,80.931,80.705,80.931,790000000.0
2008-06-30 23:00:00,80.913,80.913,80.685,80.761,776800000.0
2008-07-01 00:00:00,80.768,80.823,80.74,80.786,786600000.0
2008-07-01 01:00:00,80.797,80.923,80.719,80.783,780800000.0
2008-07-01 02:00:00,80.773,80.85,80.734,80.83,825200000.0
2008-07-01 03:00:00,80.826,80.912,80.703,80.802,879800000.0
2008-07-01 04:00:00,80.811,80.819,80.645,80.697,867600000.0
2008-07-01 05:00:00,80.698,80.74,80.641,80.671,846800000.0
2008-07-01 06:00:00,80.668,80.765,80.579,80.665,857600000.0
2008-07-01 07:00:00,80.683,80.69,80.255,80.424,929000000.0
2008-07-01 08:00:00,80.413,80.566,80.264,80.566,1045600000.0
2008-07-01 09:00:00,80.568,80.641,80.453,80.527,2049600000.0
2008-07-01 10:00:00,80.522,80.607,80.283,80.301,2188600000.0
2008-07-01 11:00:00,80.308,80.382,80.164,80.353,2206000000.0
2008-07-01 12:00:00,80.351,80.358,80.131,80.308,1812400000.0
2008-07-01 13:00:00,80.318,80.365,80.116,80.131,1333000000.0
2008-07-01 14:00:00,80.137,80.295,80.135,80.195,1009400000.0
2008-07-01 15:00:00,80.186,80.188,79.686,79.941,814800000.0
2008-07-01 16:00:00,80.034,80.25,79.868,80.197,799800000.0
2008-07-01 17:00:00,80.167,80.367,79.99,79.991,756800000.0
2008-07-01 18:00:00,79.983,80.04,79.827,79.984,797400000.0
2008-07-01 19:00:00,79.977,80.051,79.823,80.039,822200000.0
2008-07-01 20:00:00,80.038,80.322,80.017,80.146,800200000.0
2008-07-01 21:00:00,80.133,80.232,80.114,80.216,797800000.0
2008-07-01 22:00:00,80.221,80.418,80.197,80.374,789400000.0
2008-07-01 23:00:00,80.368,80.413,80.227,80.301,783400000.0
2008-07-02 00:00:00,80.312,80.348,80.23,80.259,756600000.0
2008-07-02 01:00:00,80.287,80.438,80.201,80.43,764600000.0
2008-07-02 02:00:00,80.419,80.443,80.191,80.263,821800000.0
2008-07-02 03:00:00,80.254,80.3,80.109,80.265,879400000.0
2008-07-02 04:00:00,80.264,80.375,80.158,80.342,865000000.0
2008-07-02 05:00:00,80.315,80.424,80.271,80.381,842800000.0
2008-07-02 06:00:00,80.376,80.441,80.337,80.39,855800000.0
2008-07-02 07:00:00,80.386,80.414,80.275,80.358,931200000.0
2008-07-02 08:00:00,80.361,80.735,80.333,80.518,1047800000.0
2008-07-02 09:00:00,80.526,80.549,80.361,80.514,2050800000.0
2008-07-02 10:00:00,80.489,80.721,80.489,80.667,2191800000.0
2008-07-02 11:00:00,80.642,80.772,80.531,80.679,2206600000.0
2008-07-02 12:00:00,80.684,80.836,80.616,80.79,1808200000.0
2008-07-02 13:00:00,80.756,80.791,80.671,80.707,1334600000.0
2008-07-02 14:00:00,80.688,80.787,80.511,80.536,1012400000.0
2008-07-02 15:00:00,80.567,80.777,80.547,80.701,812600000.0
2008-07-02 16:00:00,80.688,80.724,80.548,80.681,809400000.0
2008-07-02 17:00:00,80.663,80.675,80.514,80.592,757200000.0
2008-07-02 18:00:00,80.603,80.711,80.52,80.606,796000000.0
2008-07-02 19:00:00,80.596,80.728,80.544,80.659,821000000.0
2008-07-02 20:00:00,80.666,80.686,80.488,80.557,800800000.0
2008-07-02 21:00:00,80.567,80.605,80.352,80.459,798000000.0
2008-07-02 22:00:00,80.47,80.483,80.326,80.443,791800000.0
2008-07-02 23:00:00,80.45,80.472,80.363,80.438,775200000.0
2008-07-03 00:00:00,80.447,80.51,80.393,80.464,791200000.0
2008-07-03 01:00:00,80.464,80.545,80.407,80.459,781000000.0
2008-07-03 02:00:00,80.455,80.559,80.387,80.521,815800000.0
2008-07-03 03:00:00,80.541,80.592,80.422,80.43,865400000.0
2008-07-03 04:00:00,80.443,80.545,80.38,80.537,865800000.0
2008-07-03 05:00:00,80.509,80.584,80.483,80.584,834200000.0
2008-07-03 06:00:00,80.598,80.685,80.537,80.629,864800000.0
2008-07-03 07:00:00,80.64,80.66,80.551,80.646,914800000.0
2008-07-03 08:00:00,80.635,80.679,80.491,80.584,1045800000.0
2008-07-03 09:00:00,80.586,80.635,80.445,80.473,2050600000.0
2008-07-03 10:00:00,80.488,80.754,80.488,80.688,2192200000.0
2008-07-03 11:00:00,80.692,80.731,80.58,80.624,2206000000.0
2008-07-03 12:00:00,80.642,80.701,80.532,80.645,1812800000.0
2008-07-03 13:00:00,80.641,80.683,80.525,80.525,1334600000.0
2008-07-03 14:00:00,80.531,80.716,80.319,80.694,1011400000.0
2008-07-03 15:00:00,80.688,80.854,80.521,80.575,813000000.0
2008-07-03 16:00:00,80.489,80.793,80.331,80.767,802000000.0
2008-07-03 17:00:00,80.681,80.824,80.591,80.731,759000000.0
2008-07-03 18:00:00,80.724,80.762,80.565,80.565,797200000.0
2008-07-03 19:00:00,80.57,80.699,80.523,80.647,807800000.0
2008-07-03 20:00:00,80.652,80.675,80.559,80.662,802000000.0
2008-07-03 21:00:00,80.664,80.731,80.568,80.67,800200000.0
2008-07-03 22:00:00,80.679,80.732,80.622,80.696,752800000.0
2008-07-03 23:00:00,80.742,80.762,80.633,80.657,791200000.0
2008-07-04 00:00:00,80.633,80.743,80.592,80.663,761000000.0
2008-07-04 01:00:00,80.656,80.664,80.459,80.525,779200000.0
2008-07-04 02:00:00,80.502,80.692,80.476,80.628,807200000.0
2008-07-04 03:00:00,80.622,80.633,80.508,80.582,881800000.0
2008-07-04 04:00:00,80.593,80.702,80.494,80.702,859000000.0
2008-07-04 05:00:00,80.68,80.713,80.588,80.64,824400000.0
2008-07-04 06:00:00,80.646,80.723,80.553,80.701,837400000.0
2008-07-04 07:00:00,80.701,80.787,80.665,80.782,908800000.0
2008-07-04 08:00:00,80.758,80.904,80.7,80.78,1049600000.0
2008-07-04 09:00:00,80.768,80.847,80.711,80.791,2051600000.0
2008-07-04 10:00:00,80.784,80.864,80.764,80.848,2193000000.0
2008-07-04 11:00:00,80.851,80.877,80.723,80.844,2204200000.0
2008-07-04 12:00:00,80.852,80.863,80.688,80.716,1806800000.0
2008-07-04 13:00:00,80.73,80.807,80.692,80.773,1334000000.0
2008-07-04 14:00:00,80.788,80.873,80.678,80.84,1011800000.0
2008-07-04 15:00:00,80.836,80.995,80.761,80.912,813000000.0
2008-07-04 16:00:00,80.915,81.053,80.871,81.053,801200000.0
2008-07-04 17:00:00,81.062,81.136,80.963,80.994,757400000.0
2008-07-04 18:00:00,80.968,81.072,80.878,80.979,771200000.0
2008-07-04 19:00:00,80.983,81.032,80.913,81.017,700200000.0
2008-07-04 20:00:00,80.981,81.043,80.96,80.99,691800000.0
2008-07-04 21:00:00,81.03,81.055,80.883,80.98,736000000.0
2008-07-04 22:00:00,80.97,81.068,80.897,80.899,680400000.0
2008-07-06 23:00:00,80.913,81.125,80.884,80.967,709600000.0
2008-07-07 00:00:00,80.981,81.016,80.913,80.935,739000000.0
2008-07-07 01:00:00,80.93,81.033,80.864,80.976,766400000.0
2008-07-07 02:00:00,80.966,81.0,80.798,80.943,778800000.0
2008-07-07 03:00:00,80.943,81.034,80.849,81.007,789800000.0
2008-07-07 04:00:00,81.001,81.142,80.904,81.033,779200000.0
2008-07-07 05:00:00,81.047,81.146,80.972,81.046,790400000.0
2008-07-07 06:00:00,81.035,81.115,80.964,81.097,789400000.0
2008-07-07 07:00:00,81.103,81.135,81.005,81.124,802200000.0
2008-07-07 08:00:00,81.145,81.206,81.027,81.159,819800000.0
2008-07-07 09:00:00,81.164,81.206,81.022,81.142,794400000.0
2008-07-07 10:00:00,81.135,81.193,81.023,81.105,759400000.0
2008-07-07 11:00:00,81.113,81.171,81.009,81.116,801000000.0
2008-07-07 12:00:00,81.124,81.124,80.927,81.009,815600000.0
2008-07-07 13:00:00,81.011,81.063,80.916,81.036,1012200000.0
2008-07-07 14:00:00,81.03,81.074,80.852,80.907,1332200000.0
2008-07-07 15:00:00,80.904,80.933,80.716,80.905,1809400000.0
2008-07-07 16:00:00,80.895,80.99,80.79,80.901,2205800000.0
2008-07-07 17:00:00,80.911,80.947,80.811,80.844,2189200000.0
2008-07-07 18:00:00,80.84,80.851,80.585,80.585,2052200000.0
2008-07-07 19:00:00,80.57,80.598,80.427,80.519,1044000000.0
2008-07-07 20:00:00,80.529,80.633,80.448,80.572,931200000.0
2008-07-07 21:00:00,80.563,80.885,80.544,80.715,852600000.0
2008-07-07 22:00:00,80.713,80.878,80.704,80.828,830600000.0
2008-07-07 23:00:00,80.827,80.831,80.613,80.651,857800000.0
2008-07-08 00:00:00,80.639,80.682,80.568,80.665,880400000.0
2008-07-08 01:00:00,80.658,80.698,80.542,80.556,807000000.0
2008-07-08 02:00:00,80.56,80.651,80.438,80.54,783800000.0
2008-07-08 03:00:00,80.537,80.645,80.515,80.573,770800000.0
2008-07-08 04:00:00,80.54,80.591,80.473,80.515,801000000.0
2008-07-08 05:00:00,80.528,80.564,80.421,80.473,789000000.0
2008-07-08 06:00:00,80.47,80.573,80.457,80.525,815000000.0
2008-07-08 07:00:00,80.539,80.548,80.32,80.367,799600000.0
2008-07-08 08:00:00,80.384,80.387,79.991,80.09,822800000.0
2008-07-08 09:00:00,80.101,80.189,79.864,79.969,796400000.0
2008-07-08 10:00:00,79.983,80.039,79.872,79.97,753400000.0
2008-07-08 11:00:00,79.969,80.206,79.94,80.134,801400000.0
2008-07-08 12:00:00,80.139,80.189,80.036,80.183,814800000.0
2008-07-08 13:00:00,80.21,80.386,80.126,80.181,1013000000.0
2008-07-08 14:00:00,80.182,80.441,80.182,80.383,1329600000.0
2008-07-08 15:00:00,80.388,80.44,80.175,80.407,1810200000.0
2008-07-08 16:00:00,80.375,80.462,80.288,80.444,2207600000.0
2008-07-08 17:00:00,80.433,80.663,80.401,80.625,2186600000.0
2008-07-08 18:00:00,80.629,80.809,80.57,80.689,2049600000.0
2008-07-08 19:00:00,80.676,80.696,80.61,80.644,1043400000.0
2008-07-08 20:00:00,80.636,80.775,80.62,80.775,929200000.0
2008-07-08 21:00:00,80.767,80.822,80.697,80.804,845400000.0
2008-07-08 22:00:00,80.825,81.006,80.825,80.998,856200000.0
2008-07-08 23:00:00,80.99,81.001,80.732,80.795,865000000.0
2008-07-09 00:00:00,80.778,80.831,80.731,80.743,850600000.0
2008-07-09 01:00:00,80.717,80.902,80.717,80.86,806200000.0
2008-07-09 02:00:00,80.868,80.956,80.809,80.847,774400000.0
2008-07-09 03:00:00,80.845,80.898,80.778,80.86,775400000.0
2008-07-09 04:00:00,80.848,80.971,80.816,80.925,788800000.0
2008-07-09 05:00:00,80.92,80.935,80.848,80.891,789400000.0
2008-07-09 06:00:00,80.848,80.907,80.743,80.802,817600000.0
2008-07-09 07:00:00,80.801,80.878,80.7,80.822,798400000.0
2008-07-09 08:00:00,80.824,80.971,80.785,80.796,822000000.0
2008-07-09 09:00:00,80.795,81.004,80.783,80.947,797400000.0
2008-07-09 10:00:00,80.945,80.982,80.779,80.851,756000000.0
2008-07-09 11:00:00,80.841,80.97,80.788,80.939,800200000.0
2008-07-09 12:00:00,80.946,80.98,80.798,80.945,814600000.0
2008-07-09 13:00:00,80.952,81.022,80.814,80.999,1011800000.0
2008-07-09 14:00:00,81.0,81.194,80.986,81.083,1330600000.0
2008-07-09 15:00:00,81.074,81.35,80.969,81.344,1810800000.0
2008-07-09 16:00:00,81.323,81.44,81.25,81.32,2202600000.0
2008-07-09 17:00:00,81.308,81.515,81.3,81.51,2191800000.0
2008-07-09 18:00:00,81.51,81.605,81.398,81.465,2050400000.0
2008-07-09 19:00:00,81.447,81.447,81.25,81.312,1043000000.0
2008-07-09 20:00:00,81.313,81.313,81.067,81.103,930400000.0
2008-07-09 21:00:00,81.1,81.1,80.866,80.91,846400000.0
2008-07-09 22:00:00,80.906,80.92,80.74,80.878,844000000.0
2008-07-09 23:00:00,80.868,80.896,80.685,80.785,833800000.0
2008-07-10 00:00:00,80.804,80.888,80.746,80.845,856800000.0
2008-07-10 01:00:00,80.838,80.876,80.737,80.872,809400000.0
2008-07-10 02:00:00,80.886,80.968,80.803,80.813,776400000.0
2008-07-10 03:00:00,80.821,81.17,80.722,80.824,778000000.0
2008-07-10 04:00:00,80.824,80.889,80.681,80.765,797200000.0
2008-07-10 05:00:00,80.77,80.831,80.574,80.799,775000000.0
2008-07-10 06:00:00,80.804,80.856,80.746,80.818,804400000.0
2008-07-10 07:00:00,80.82,80.935,80.739,80.856,802600000.0
2008-07-10 08:00:00,80.835,80.946,80.712,80.724,823800000.0
2008-07-10 09:00:00,80.714,80.94,80.645,80.85,796200000.0
2008-07-10 10:00:00,80.845,80.982,80.801,80.913,755800000.0
2008-07-10 11:00:00,80.905,81.15,80.898,81.124,797200000.0
2008-07-10 12:00:00,81.126,81.149,81.024,81.14,811800000.0
2008-07-10 13:00:00,81.16,81.27,81.1,81.257,1009400000.0
2008-07-10 14:00:00,81.249,81.289,81.097,81.098,1330200000.0
2008-07-10 15:00:00,81.097,81.263,81.049,81.208,1808000000.0
2008-07-10 16:00:00,81.204,81.254,81.066,81.149,2205200000.0
2008-07-10 17:00:00,81.156,81.217,81.021,81.057,2186600000.0
2008-07-10 18:00:00,81.051,81.179,81.034,81.069,2048600000.0
2008-07-10 19:00:00,81.081,81.183,81.006,81.133,1044000000.0
2008-07-10 20:00:00,81.126,81.131,80.96,81.056,929800000.0
2008-07-10 21:00:00,81.036,81.155,81.021,81.142,843400000.0
2008-07-10 22:00:00,81.14,81.246,81.128,81.199,846800000.0
2008-07-10 23:00:00,81.205,81.241,81.084,81.185,838200000.0
2008-07-11 00:00:00,81.182,81.28,81.148,81.187,868600000.0
2008-07-11 01:00:00,81.186,81.264,81.132,81.153,779200000.0
2008-07-11 02:00:00,81.151,81.232,81.075,81.21,773200000.0
2008-07-11 03:00:00,81.21,81.276,81.147,81.205,783000000.0
2008-07-11 04:00:00,81.197,81.246,81.058,81.123,794000000.0
2008-07-11 05:00:00,81.132,81.161,81.068,81.123,787600000.0
2008-07-11 06:00:00,81.117,81.287,81.104,81.167,816200000.0
2008-07-11 07:00:00,81.173,81.326,81.082,81.226,801600000.0
2008-07-11 08:00:00,81.234,81.288,81.183,81.211,819000000.0
2008-07-11 09:00:00,81.224,81.314,81.155,81.239,796800000.0
2008-07-11 10:00:00,81.255,81.293,81.158,81.253,755800000.0
2008-07-11 11:00:00,81.263,81.299,81.17,81.258,801800000.0
2008-07-11 12:00:00,81.28,81.298,81.149,81.222,813200000.0
2008-07-11 13:00:00,81.23,81.276,80.965,81.058,1009400000.0
2008-07-11 14:00:00,81.026,81.06,80.839,80.918,1334800000.0
2008-07-11 15:00:00,80.91,80.985,80.694,80.869,1812000000.0
2008-07-11 16:00:00,80.863,80.995,80.737,80.737,2209000000.0
2008-07-11 17:00:00,80.708,80.832,80.666,80.75,2193400000.0
2008-07-11 18:00:00,80.734,80.813,80.673,80.8,2047400000.0
2008-07-11 19:00:00,80.798,80.934,80.742,80.821,1042800000.0
2008-07-11 20:00:00,80.826,80.965,80.797,80.92,931800000.0
2008-07-11 21:00:00,80.937,81.069,80.802,80.95,852000000.0
2008-07-11 22:00:00,80.948,80.982,80.779,80.861,853800000.0
2008-07-13 23:00:00,80.686,80.877,80.631,80.781,860600000.0
2008-07-14 00:00:00,80.772,80.884,80.624,80.754,882600000.0
2008-07-14 01:00:00,80.758,80.941,80.696,80.931,802200000.0
2008-07-14 02:00:00,80.932,80.985,80.764,80.901,776000000.0
2008-07-14 03:00:00,80.891,80.928,80.784,80.894,777000000.0
2008-07-14 04:00:00,80.884,81.032,80.875,81.032,798800000.0
2008-07-14 05:00:00,81.035,81.096,81.004,81.058,790600000.0
2008-07-14 06:00:00,81.052,81.089,80.931,81.007,804400000.0
2008-07-14 07:00:00,80.995,81.125,80.895,81.067,799400000.0
2008-07-14 08:00:00,81.072,81.141,81.015,81.139,818000000.0
2008-07-14 09:00:00,81.144,81.163,80.939,81.019,795200000.0
2008-07-14 10:00:00,81.022,81.173,81.005,81.116,756800000.0
2008-07-14 11:00:00,81.124,81.147,81.048,81.103,800000000.0
2008-07-14 12:00:00,81.138,81.213,81.084,81.163,814600000.0
2008-07-14 13:00:00,81.161,81.218,81.076,81.202,1009000000.0
2008-07-14 14:00:00,81.206,81.248,81.054,81.164,1335800000.0
2008-07-14 15:00:00,81.165,81.196,80.922,80.954,1809000000.0
2008-07-14 16:00:00,80.934,81.175,80.872,81.167,2203000000.0
2008-07-14 17:00:00,81.162,81.19,80.953,81.042,2190600000.0
2008-07-14 18:00:00,81.038,81.218,81.008,81.099,2045000000.0
2008-07-14 19:00:00,81.08,81.179,81.04,81.133,1044400000.0
2008-07-14 20:00:00,81.135,81.185,81.016,81.053,931400000.0
2008-07-14 21:00:00,81.046,81.13,80.944,81.005,860000000.0
2008-07-14 22:00:00,81.011,81.133,81.011,81.079,856000000.0
2008-07-14 23:00:00,81.081,81.175,80.983,81.073,834600000.0
2008-07-15 00:00:00,81.065,81.212,80.943,80.98,873400000.0
2008-07-15 01:00:00,80.975,81.073,80.918,81.046,806600000.0
2008-07-15 02:00:00,81.056,81.066,80.883,80.986,772800000.0
2008-07-15 03:00:00,80.996,81.056,80.943,80.976,785000000.0
2008-07-15 04:00:00,80.969,81.038,80.874,81.005,793200000.0
2008-07-15 05:00:00,81.014,81.052,80.87,80.997,790000000.0
2008-07-15 06:00:00,80.986,81.062,80.923,81.028,815400000.0
2008-07-15 07:00:00,81.033,81.061,80.948,81.044,803600000.0
2008-07-15 08:00:00,81.055,81.186,81.004,81.071,822400000.0
2008-07-15 09:00:00,81.091,81.221,81.039,81.169,795800000.0
2008-07-15 10:00:00,81.185,81.233,80.996,81.114,765400000.0
2008-07-15 11:00:00,81.096,81.096,80.871,80.925,802200000.0
2008-07-15 12:00:00,80.948,81.026,80.751,80.798,812600000.0
2008-07-15 13:00:00,80.798,80.964,80.792,80.964,1010800000.0
2008-07-15 14:00:00,80.936,81.017,80.792,80.997,1332600000.0
2008-07-15 15:00:00,80.979,81.07,80.896,81.003,1813400000.0
2008-07-15 16:00:00,80.985,80.985,80.611,80.704,2205200000.0
2008-07-15 17:00:00,80.72,80.891,80.678,80.888,2190600000.0
2008-07-15 18:00:00,80.891,81.109,80.814,80.988,2045200000.0
2008-07-15 19:00:00,80.999,81.146,80.968,80.995,1043000000.0
2008-07-15 20:00:00,81.0,81.086,80.922,81.039,935400000.0
2008-07-15 21:00:00,81.034,81.081,80.763,80.787,846200000.0
2008-07-15 22:00:00,80.82,80.858,80.727,80.858,855800000.0
2008-07-15 23:00:00,80.872,80.872,80.558,80.673,857000000.0
2008-07-16 00:00:00,80.678,80.786,80.651,80.786,882200000.0
2008-07-16 01:00:00,80.794,80.84,80.74,80.799,809800000.0
2008-07-16 02:00:00,80.814,80.961,80.788,80.918,774200000.0
2008-07-16 03:00:00,80.917,80.964,80.826,80.871,776600000.0
2008-07-16 04:00:00,80.86,80.878,80.587,80.72,791200000.0
2008-07-16 05:00:00,80.731,80.773,80.557,80.598,791000000.0
2008-07-16 06:00:00,80.593,80.722,80.529,80.674,815400000.0
2008-07-16 07:00:00,80.647,80.706,80.445,80.656,799600000.0
2008-07-16 08:00:00,80.65,80.764,80.398,80.474,819400000.0
2008-07-16 09:00:00,80.457,80.515,80.123,80.246,794600000.0
2008-07-16 10:00:00,80.246,80.354,80.192,80.298,756200000.0
2008-07-16 11:00:00,80.327,80.4,80.215,80.317,801800000.0
2008-07-16 12:00:00,80.324,80.356,80.105,80.165,816000000.0
2008-07-16 13:00:00,80.158,80.324,80.133,80.243,1008400000.0
2008-07-16 14:00:00,80.229,80.466,80.229,80.44,1334200000.0
2008-07-16 15:00:00,80.421,80.618,80.402,80.585,1810600000.0
2008-07-16 16:00:00,80.584,80.61,80.418,80.578,2208200000.0
2008-07-16 17:00:00,80.574,80.742,80.531,80.727,2192800000.0
2008-07-16 18:00:00,80.708,80.749,80.623,80.699,2047200000.0
2008-07-16 19:00:00,80.681,80.855,80.681,80.776,1046200000.0
2008-07-16 20:00:00,80.763,80.933,80.678,80.922,933600000.0
2008-07-16 21:00:00,80.917,81.008,80.826,80.999,854600000.0
2008-07-16 22:00:00,81.008,81.119,80.991,81.095,859600000.0
2008-07-16 23:00:00,81.085,81.1,80.89,81.028,853400000.0
2008-07-17 00:00:00,81.025,81.097,80.969,81.031,880600000.0
2008-07-17 01:00:00,81.03,81.103,80.972,80.989,808200000.0
2008-07-17 02:00:00,80.994,81.09,80.883,80.989,778400000.0
2008-07-17 03:00:00,80.953,81.039,80.747,80.761,778600000.0
2008-07-17 04:00:00,80.763,80.973,80.758,80.931,799000000.0
2008-07-17 05:00:00,80.945,80.979,80.822,80.898,790000000.0
2008-07-17 06:00:00,80.907,80.988,80.818,80.951,816800000.0
2008-07-17 07:00:00,80.96,81.103,80.878,81.051,801600000.0
2008-07-17 08:00:00,81.029,81.224,81.016,81.102,820200000.0
2008-07-17 09:00:00,81.106,81.309,81.079,81.304,794000000.0
2008-07-17 10:00:00,81.288,81.288,80.943,81.047,763400000.0
2008-07-17 11:00:00,81.066,81.183,80.988,81.072,799200000.0
2008-07-17 12:00:00,81.083,81.252,80.975,81.049,814000000.0
2008-07-17 13:00:00,81.056,81.128,80.912,81.032,1012200000.0
2008-07-17 14:00:00,81.038,81.157,80.915,81.143,1334600000.0
2008-07-17 15:00:00,81.142,81.211,81.008,81.083,1808800000.0
2008-07-17 16:00:00,81.08,81.139,80.906,80.988,2202200000.0
2008-07-17 17:00:00,80.974,81.071,80.849,81.002,2190000000.0
2008-07-17 18:00:00,80.988,81.035,80.89,80.904,2047600000.0
2008-07-17 19:00:00,80.907,81.168,80.845,81.072,1044600000.0
2008-07-17 20:00:00,81.07,81.276,81.046,81.127,932200000.0
2008-07-17 21:00:00,81.13,81.214,81.07,81.182,846800000.0
2008-07-17 22:00:00,81.181,81.225,81.008,81.065,856600000.0
2008-07-17 23:00:00,81.076,81.097,80.929,80.988,850800000.0
2008-07-18 00:00:00,80.972,81.109,80.932,81.059,881000000.0
2008-07-18 01:00:00,81.057,81.142,80.954,81.086,809200000.0
2008-07-18 02:00:00,81.1,81.218,81.051,81.162,782800000.0
2008-07-18 03:00:00,81.182,81.183,81.022,81.113,778200000.0
2008-07-18 04:00:00,81.108,81.163,81.011,81.073,783000000.0
2008-07-18 05:00:00,81.076,81.182,81.036,81.151,790800000.0
2008-07-18 06:00:00,81.128,81.175,81.04,81.058,802600000.0
2008-07-18 07:00:00,81.056,81.098,80.941,80.961,799200000.0
2008-07-18 08:00:00,80.964,81.063,80.916,81.04,820600000.0
2008-07-18 09:00:00,81.031,81.121,80.976,81.099,796200000.0
2008-07-18 10:00:00,81.088,81.269,81.068,81.208,758000000.0
2008-07-18 11:00:00,81.213,81.251,81.109,81.153,803200000.0
2008-07-18 12:00:00,81.165,81.57,81.127,81.508,811800000.0
2008-07-18 13:00:00,81.506,81.564,81.394,81.542,1013200000.0
2008-07-18 14:00:00,81.561,81.567,81.339,81.552,1332800000.0
2008-07-18 15:00:00,81.545,81.556,81.293,81.341,1812400000.0
2008-07-18 16:00:00,81.337,81.447,81.251,81.317,2204400000.0
2008-07-18 17:00:00,81.312,81.409,81.241,81.377,2194000000.0
2008-07-18 18:00:00,81.375,81.402,81.311,81.325,2048000000.0
2008-07-18 19:00:00,81.334,81.375,81.276,81.35,1050000000.0
2008-07-18 20:00:00,81.357,81.441,81.297,81.322,932200000.0
2008-07-18 21:00:00,81.328,81.398,81.295,81.358,852800000.0
2008-07-18 22:00:00,81.363,81.38,81.293,81.319,825600000.0
2008-07-20 23:00:00,81.346,81.384,81.271,81.344,839800000.0
2008-07-21 00:00:00,81.333,81.363,81.194,81.194,881400000.0
2008-07-21 01:00:00,81.185,81.289,81.114,81.276,815000000.0
2008-07-21 02:00:00,81.289,81.31,81.217,81.245,795600000.0
2008-07-21 03:00:00,81.25,81.317,81.151,81.231,882200000.0
2008-07-21 04:00:00,81.235,81.281,81.149,81.251,838400000.0
2008-07-21 05:00:00,81.245,81.283,81.185,81.275,843800000.0
2008-07-21 06:00:00,81.26,81.352,81.154,81.326,831800000.0
2008-07-21 07:00:00,81.357,81.357,81.163,81.282,929400000.0
2008-07-21 08:00:00,81.279,81.344,81.193,81.238,1042600000.0
2008-07-21 09:00:00,81.239,81.259,81.135,81.165,2047200000.0
2008-07-21 10:00:00,81.162,81.223,81.034,81.185,2191000000.0
2008-07-21 11:00:00,81.197,81.328,81.195,81.261,2207200000.0
2008-07-21 12:00:00,81.238,81.379,81.189,81.344,1810400000.0
2008-07-21 13:00:00,81.355,81.565,81.303,81.337,1331600000.0
2008-07-21 14:00:00,81.331,81.5,81.323,81.456,1011200000.0
2008-07-21 15:00:00,81.452,81.486,81.338,81.386,813800000.0
2008-07-21 16:00:00,81.38,81.392,81.052,81.057,802600000.0
2008-07-21 17:00:00,81.049,81.204,81.005,81.046,756600000.0
2008-07-21 18:00:00,81.052,81.145,80.95,81.125,796200000.0
2008-07-21 19:00:00,81.134,81.22,81.067,81.154,820600000.0
2008-07-21 20:00:00,81.161,81.187,81.028,81.109,799400000.0
2008-07-21 21:00:00,81.095,81.209,81.027,81.169,815600000.0
2008-07-21 22:00:00,81.158,81.231,80.956,81.034,791400000.0
2008-07-21 23:00:00,81.029,81.064,80.95,81.011,788000000.0
2008-07-22 00:00:00,81.007,81.063,80.921,81.009,773000000.0
2008-07-22 01:00:00,81.017,81.075,80.952,80.997,771400000.0
2008-07-22 02:00:00,80.992,81.111,80.926,81.029,809800000.0
2008-07-22 03:00:00,81.02,81.044,80.911,80.956,881400000.0
2008-07-22 04:00:00,80.95,80.992,80.814,80.939,862000000.0
2008-07-22 05:00:00,80.952,80.96,80.896,80.931,852200000.0
2008-07-22 06:00:00,80.941,80.978,80.866,80.947,865400000.0
2008-07-22 07:00:00,80.919,80.991,80.889,80.972,931400000.0
2008-07-22 08:00:00,80.971,81.095,80.961,81.08,1048800000.0
2008-07-22 09:00:00,81.086,81.092,80.972,81.007,2046800000.0
2008-07-22 10:00:00,81.014,81.09,80.935,81.056,2191000000.0
2008-07-22 11:00:00,81.065,81.094,80.957,80.999,2203600000.0
2008-07-22 12:00:00,81.007,81.105,80.903,81.09,1814000000.0
2008-07-22 13:00:00,81.06,81.092,80.915,81.019,1335000000.0
2008-07-22 14:00:00,81.013,81.22,80.969,81.206,1012000000.0
2008-07-22 15:00:00,81.234,81.37,81.175,81.205,813800000.0
2008-07-22 16:00:00,81.211,81.37,81.209,81.33,804000000.0
2008-07-22 17:00:00,81.314,81.433,81.25,81.381,757600000.0
2008-07-22 18:00:00,81.373,81.451,81.285,81.325,796200000.0
2008-07-22 19:00:00,81.322,81.399,81.287,81.373,821400000.0
2008-07-22 20:00:00,81.378,81.392,81.266,81.36,802800000.0
2008-07-22 21:00:00,81.372,81.49,81.316,81.413,814200000.0
2008-07-22 22:00:00,81.426,81.496,81.366,81.473,792400000.0
2008-07-22 23:00:00,81.469,81.498,81.365,81.401,797400000.0
2008-07-23 00:00:00,81.404,81.457,81.336,81.38,789200000.0
2008-07-23 01:00:00,81.389,81.431,81.28,81.379,783000000.0
2008-07-23 02:00:00,81.385,81.49,81.364,81.453,806800000.0
2008-07-23 03:00:00,81.452,81.478,81.24,81.279,874800000.0
2008-07-23 04:00:00,81.294,81.387,81.216,81.251,869200000.0
2008-07-23 05:00:00,81.239,81.26,81.175,81.23,832000000.0
2008-07-23 06:00:00,81.231,81.28,80.96,80.987,858800000.0
2008-07-23 07:00:00,80.984,81.005,80.879,80.922,930600000.0
2008-07-23 08:00:00,80.922,81.183,80.843,81.127,1044400000.0
2008-07-23 09:00:00,81.128,81.252,81.067,81.153,2047200000.0
2008-07-23 10:00:00,81.157,81.184,81.064,81.105,2193600000.0
2008-07-23 11:00:00,81.1,81.162,80.939,80.943,2206200000.0
2008-07-23 12:00:00,80.925,81.007,80.837,80.984,1811600000.0
2008-07-23 13:00:00,80.977,81.071,80.877,80.892,1336200000.0
2008-07-23 14:00:00,80.903,81.052,80.857,81.035,1013000000.0
2008-07-23 15:00:00,81.013,81.035,80.851,80.857,812800000.0
2008-07-23 16:00:00,80.837,81.083,80.83,80.895,802200000.0
2008-07-23 17:00:00,80.881,80.981,80.778,80.92,757200000.0
2008-07-23 18:00:00,80.931,81.004,80.79,80.952,797600000.0
2008-07-23 19:00:00,80.969,81.009,80.885,80.978,820000000.0
2008-07-23 20:00:00,80.967,81.002,80.836,80.93,804000000.0
2008-07-23 21:00:00,80.926,81.059,80.896,81.011,815800000.0
2008-07-23 22:00:00,81.024,81.081,80.87,80.87,792800000.0
2008-07-23 23:00:00,80.35,80.356,80.111,80.264,799800000.0
2008-07-24 00:00:00,80.271,80.407,80.177,80.365,782400000.0
2008-07-24 01:00:00,80.363,80.421,80.198,80.292,782600000.0
2008-07-24 02:00:00,80.275,80.295,80.206,80.233,810600000.0
2008-07-24 03:00:00,80.233,80.24,80.076,80.12,884600000.0
2008-07-24 04:00:00,80.125,80.148,79.902,79.944,864400000.0
2008-07-24 05:00:00,79.912,80.122,79.909,79.945,851000000.0
2008-07-24 06:00:00,79.937,80.133,79.93,80.054,858200000.0
2008-07-24 07:00:00,80.062,80.092,79.953,80.035,932200000.0
2008-07-24 08:00:00,80.033,80.097,79.827,79.934,1051000000.0
2008-07-24 09:00:00,79.937,80.036,79.858,79.867,2046600000.0
2008-07-24 10:00:00,79.814,79.942,79.771,79.869,2194600000.0
2008-07-24 11:00:00,79.869,80.112,79.859,79.998,2203800000.0
2008-07-24 12:00:00,80.003,80.074,79.836,79.999,1812800000.0
2008-07-24 13:00:00,80.013,80.075,79.786,79.828,1333200000.0
2008-07-24 14:00:00,79.842,79.903,79.746,79.814,1011600000.0
2008-07-24 15:00:00,79.828,79.905,79.753,79.815,814000000.0
2008-07-24 16:00:00,79.759,79.928,79.753,79.89,806400000.0
2008-07-24 17:00:00,79.868,79.903,79.716,79.767,758800000.0
2008-07-24 18:00:00,79.769,79.777,79.459,79.49,796800000.0
2008-07-24 19:00:00,79.476,79.641,79.465,79.516,820800000.0
2008-07-24 20:00:00,79.516,79.558,79.431,79.557,804400000.0
2008-07-24 21:00:00,79.557,79.635,79.512,79.626,818000000.0
2008-07-24 22:00:00,79.638,79.71,79.547,79.71,790600000.0
2008-07-24 23:00:00,79.697,79.843,79.648,79.742,804200000.0
2008-07-25 00:00:00,79.726,79.865,79.723,79.857,778800000.0
2008-07-25 01:00:00,79.855,79.9,79.652,79.723,782200000.0
2008-07-25 02:00:00,79.708,79.71,79.42,79.466,820400000.0
2008-07-25 03:00:00,79.471,79.532,79.41,79.472,879600000.0
2008-07-25 04:00:00,79.479,79.509,79.269,79.296,869200000.0
2008-07-25 05:00:00,79.287,79.429,79.28,79.309,854000000.0
2008-07-25 06:00:00,79.309,79.372,79.235,79.328,860000000.0
2008-07-25 07:00:00,79.316,79.355,79.214,79.353,932800000.0
2008-07-25 08:00:00,79.353,79.443,79.215,79.345,1043400000.0
2008-07-25 09:00:00,79.341,79.388,79.24,79.326,2048000000.0
2008-07-25 10:00:00,79.322,79.635,79.312,79.617,2194000000.0
2008-07-25 11:00:00,79.62,79.938,79.592,79.938,2207200000.0
2008-07-25 12:00:00,79.962,80.065,79.847,79.847,1811600000.0
2008-07-25 13:00:00,79.833,80.014,79.833,79.925,1332800000.0
2008-07-25 14:00:00,79.925,80.105,79.734,80.079,1013400000.0
2008-07-25 15:00:00,80.066,80.092,79.917,79.945,801200000.0
2008-07-25 16:00:00,80.003,80.083,79.91,79.987,801000000.0
2008-07-25 17:00:00,79.975,80.091,79.89,79.989,765800000.0
2008-07-25 18:00:00,80.031,80.082,79.923,80.052,796600000.0
2008-07-25 19:00:00,80.054,80.12,79.946,80.087,819800000.0
2008-07-25 20:00:00,80.079,80.118,79.986,80.082,803000000.0
2008-07-25 21:00:00,80.084,80.191,80.064,80.09,815800000.0
2008-07-25 22:00:00,80.086,80.161,79.95,79.953,790400000.0
2008-07-27 23:00:00,79.941,80.101,79.916,80.025,754800000.0
2008-07-28 00:00:00,80.042,80.178,80.004,80.137,778400000.0
2008-07-28 01:00:00,80.151,80.154,79.992,80.025,771200000.0
2008-07-28 02:00:00,80.015,80.077,79.939,80.008,819200000.0
2008-07-28 03:00:00,80.001,80.117,79.955,79.99,886000000.0
2008-07-28 04:00:00,80.022,80.063,79.979,80.034,837800000.0
2008-07-28 05:00:00,80.032,80.093,79.999,80.036,848400000.0
2008-07-28 06:00:00,80.036,80.156,80.001,80.148,857400000.0
2008-07-28 07:00:00,80.15,80.15,80.006,80.072,896000000.0
2008-07-28 08:00:00,80.073,80.143,79.923,79.998,1045200000.0
2008-07-28 09:00:00,79.993,80.176,79.95,80.127,2052200000.0
2008-07-28 10:00:00,80.122,80.142,80.005,80.043,2192600000.0
2008-07-28 11:00:00,80.05,80.249,80.038,80.195,2210600000.0
2008-07-28 12:00:00,80.192,80.199,79.971,80.176,1810400000.0
2008-07-28 13:00:00,80.158,80.169,80.084,80.159,1335800000.0
2008-07-28 14:00:00,80.163,80.17,80.012,80.155,1011000000.0
2008-07-28 15:00:00,80.15,80.154,79.962,80.091,810600000.0
2008-07-28 16:00:00,80.086,80.173,79.991,79.995,803800000.0
2008-07-28 17:00:00,79.977,80.061,79.905,80.046,757800000.0
2008-07-28 18:00:00,80.057,80.092,79.944,79.992,793800000.0
2008-07-28 19:00:00,79.988,80.028,79.929,79.999,823200000.0
2008-07-28 20:00:00,79.995,80.105,79.971,80.046,803000000.0
2008-07-28 21:00:00,80.026,80.084,79.904,79.928,818800000.0
2008-07-28 22:00:00,79.948,79.992,79.895,79.985,792000000.0
2008-07-28 23:00:00,79.964,80.061,79.942,80.011,797800000.0
2008-07-29 00:00:00,80.023,80.066,79.933,79.974,742000000.0
2008-07-29 01:00:00,79.989,80.11,79.896,80.089,771400000.0
2008-07-29 02:00:00,80.089,80.173,80.032,80.073,819200000.0
2008-07-29 03:00:00,80.075,80.129,79.975,79.979,881800000.0
2008-07-29 04:00:00,80.001,80.037,79.908,79.981,868000000.0
2008-07-29 05:00:00,79.986,80.017,79.939,80.013,789000000.0
2008-07-29 06:00:00,80.012,80.032,79.908,79.946,836200000.0
2008-07-29 07:00:00,79.949,80.074,79.908,80.053,929600000.0
2008-07-29 08:00:00,80.053,80.053,79.698,79.72,1042600000.0
2008-07-29 09:00:00,79.718,79.827,79.493,79.647,2051200000.0
2008-07-29 10:00:00,79.651,79.745,79.572,79.721,2191800000.0
2008-07-29 11:00:00,79.732,79.789,79.631,79.651,2207200000.0
2008-07-29 12:00:00,79.65,79.76,79.566,79.72,1811200000.0
2008-07-29 13:00:00,79.725,79.77,79.66,79.713,1334200000.0
2008-07-29 14:00:00,79.718,79.741,79.545,79.585,1010000000.0
2008-07-29 15:00:00,79.596,79.637,79.371,79.47,813800000.0
2008-07-29 16:00:00,79.488,79.679,79.435,79.679,802200000.0
2008-07-29 17:00:00,79.683,79.698,79.563,79.632,756200000.0
2008-07-29 18:00:00,79.626,79.751,79.539,79.721,795400000.0
2008-07-29 19:00:00,79.686,79.868,79.663,79.868,821200000.0
2008-07-29 20:00:00,79.868,79.933,79.802,79.918,801000000.0
2008-07-29 21:00:00,79.917,79.989,79.837,79.929,820200000.0
2008-07-29 22:00:00,79.944,79.985,79.858,79.981,790800000.0
2008-07-29 23:00:00,79.968,79.975,79.857,79.895,799000000.0
2008-07-30 00:00:00,79.905,79.922,79.801,79.869,779000000.0
2008-07-30 01:00:00,79.861,79.914,79.724,79.79,773400000.0
2008-07-30 02:00:00,79.797,79.845,79.667,79.698,811400000.0
2008-07-30 03:00:00,79.688,79.745,79.63,79.688,870400000.0
2008-07-30 04:00:00,79.692,79.724,79.577,79.628,866400000.0
2008-07-30 05:00:00,79.61,79.679,79.568,79.606,847600000.0
2008-07-30 06:00:00,79.533,79.533,79.281,79.283,859600000.0
2008-07-30 07:00:00,79.273,79.376,79.234,79.345,933200000.0
2008-07-30 08:00:00,79.348,79.408,79.243,79.249,1041800000.0
2008-07-30 09:00:00,79.244,79.41,79.227,79.33,2050000000.0
2008-07-30 10:00:00,79.333,79.361,79.251,79.251,2194000000.0
2008-07-30 11:00:00,79.242,79.255,79.026,79.096,2209400000.0
2008-07-30 12:00:00,79.098,79.102,78.886,78.998,1811000000.0
2008-07-30 13:00:00,78.998,79.113,78.986,79.052,1333400000.0
2008-07-30 14:00:00,79.056,79.285,79.056,79.278,1010600000.0
2008-07-30 15:00:00,79.277,79.3,79.15,79.225,814800000.0
2008-07-30 16:00:00,79.224,79.526,79.224,79.478,805400000.0
2008-07-30 17:00:00,79.441,79.454,79.307,79.414,756400000.0
2008-07-30 18:00:00,79.414,79.414,79.272,79.3,796000000.0
2008-07-30 19:00:00,79.282,79.323,79.13,79.164,821000000.0
2008-07-30 20:00:00,79.161,79.328,79.153,79.288,801000000.0
2008-07-30 21:00:00,79.28,79.368,79.162,79.25,817400000.0
2008-07-30 22:00:00,79.258,79.361,79.221,79.347,787800000.0
2008-07-30 23:00:00,79.327,79.41,79.276,79.339,787000000.0
2008-07-31 00:00:00,79.341,79.402,79.318,79.354,768000000.0
2008-07-31 01:00:00,79.36,79.403,79.241,79.398,782400000.0
2008-07-31 02:00:00,79.377,79.414,79.205,79.24,820200000.0
2008-07-31 03:00:00,79.221,79.319,79.083,79.301,884400000.0
2008-07-31 04:00:00,79.314,79.383,79.202,79.265,868200000.0
2008-07-31 05:00:00,79.232,79.318,79.15,79.291,800800000.0
2008-07-31 06:00:00,79.286,79.291,78.937,78.95,862800000.0
2008-07-31 07:00:00,78.936,79.174,78.921,79.101,937000000.0
2008-07-31 08:00:00,79.105,79.236,78.993,79.183,1055200000.0
2008-07-31 09:00:00,79.188,79.395,79.16,79.354,2048200000.0
2008-07-31 10:00:00,79.353,79.437,79.307,79.318,2191800000.0
2008-07-31 11:00:00,79.33,79.368,79.248,79.3,2208200000.0
2008-07-31 12:00:00,79.311,79.414,79.085,79.326,1810200000.0
2008-07-31 13:00:00,79.307,79.351,79.254,79.297,1335400000.0
2008-07-31 14:00:00,79.293,79.368,79.039,79.134,1012200000.0
2008-07-31 15:00:00,79.142,79.252,79.088,79.167,812400000.0
2008-07-31 16:00:00,79.137,79.171,78.986,79.119,802000000.0
2008-07-31 17:00:00,79.089,79.421,79.018,79.302,758000000.0
2008-07-31 18:00:00,79.294,79.335,79.124,79.198,796000000.0
2008-07-31 19:00:00,79.196,79.242,79.131,79.165,819800000.0
2008-07-31 20:00:00,79.171,79.238,79.093,79.188,800200000.0
2008-07-31 21:00:00,79.176,79.251,79.094,79.122,819000000.0
2008-07-31 22:00:00,79.148,79.211,78.99,79.196,789000000.0
2008-07-31 23:00:00,79.181,79.198,78.945,79.03,789200000.0
2008-08-01 00:00:00,79.031,79.105,78.836,78.836,759800000.0
2008-08-01 01:00:00,78.83,78.922,78.751,78.78,785000000.0
2008-08-01 02:00:00,78.767,78.769,78.408,78.488,818200000.0
2008-08-01 03:00:00,78.49,78.652,78.49,78.501,877800000.0
2008-08-01 04:00:00,78.495,78.544,78.341,78.478,869400000.0
2008-08-01 05:00:00,78.48,78.498,78.382,78.421,850600000.0
2008-08-01 06:00:00,78.427,78.486,78.264,78.264,858200000.0
2008-08-01 07:00:00,78.26,78.456,78.193,78.385,936400000.0
2008-08-01 08:00:00,78.387,78.387,77.913,77.994,1053600000.0
2008-08-01 09:00:00,78.01,78.103,77.877,78.102,2049800000.0
2008-08-01 10:00:00,78.113,78.348,78.085,78.344,2192800000.0
2008-08-01 11:00:00,78.348,78.497,78.268,78.298,2207800000.0
2008-08-01 12:00:00,78.302,78.368,78.184,78.326,1814400000.0
2008-08-01 13:00:00,78.303,78.303,78.132,78.196,1335400000.0
2008-08-01 14:00:00,78.196,78.344,77.964,78.209,1012200000.0
2008-08-01 15:00:00,78.234,78.388,78.132,78.208,813600000.0
2008-08-01 16:00:00,78.246,78.301,77.946,77.993,811000000.0
2008-08-01 17:00:00,78.027,78.227,77.947,78.161,758600000.0
2008-08-01 18:00:00,78.159,78.193,78.067,78.141,796600000.0
2008-08-01 19:00:00,78.134,78.204,78.068,78.132,821600000.0
2008-08-01 20:00:00,78.136,78.235,78.076,78.189,801600000.0
2008-08-01 21:00:00,78.209,78.338,78.181,78.27,816600000.0
2008-08-01 22:00:00,78.28,78.416,78.212,78.279,791000000.0
2008-08-03 23:00:00,78.409,78.463,78.275,78.405,776800000.0
2008-08-04 00:00:00,78.412,78.412,78.18,78.187,781400000.0
2008-08-04 01:00:00,78.188,78.3,78.086,78.285,783800000.0
2008-08-04 02:00:00,78.258,78.321,78.136,78.263,783800000.0
2008-08-04 03:00:00,78.272,78.329,78.2,78.284,776000000.0
2008-08-04 04:00:00,78.26,78.333,78.198,78.283,799200000.0
2008-08-04 05:00:00,78.293,78.488,78.268,78.46,791400000.0
2008-08-04 06:00:00,78.454,78.526,78.358,78.512,813200000.0
2008-08-04 07:00:00,78.54,78.566,78.322,78.353,798800000.0
2008-08-04 08:00:00,78.36,78.49,78.336,78.49,822400000.0
2008-08-04 09:00:00,78.494,78.558,78.358,78.439,793600000.0
2008-08-04 10:00:00,78.451,78.796,78.428,78.755,758600000.0
2008-08-04 11:00:00,78.732,78.809,78.662,78.772,801600000.0
2008-08-04 12:00:00,78.787,78.892,78.727,78.885,816200000.0
2008-08-04 13:00:00,78.882,78.899,78.732,78.895,1011400000.0
2008-08-04 14:00:00,78.895,79.05,78.863,78.977,1335400000.0
2008-08-04 15:00:00,78.978,79.059,78.826,79.04,1815200000.0
2008-08-04 16:00:00,79.081,79.14,78.982,79.046,2207600000.0
2008-08-04 17:00:00,79.043,79.086,78.905,78.915,2187200000.0
2008-08-04 18:00:00,78.918,79.082,78.911,78.959,2049200000.0
2008-08-04 19:00:00,78.949,79.032,78.924,79.002,1046600000.0
2008-08-04 20:00:00,78.998,79.134,78.967,79.022,933200000.0
2008-08-04 21:00:00,79.025,79.058,78.875,78.983,861000000.0
2008-08-04 22:00:00,78.991,79.017,78.881,78.95,843600000.0
2008-08-04 23:00:00,78.932,78.958,78.745,78.827,856400000.0
2008-08-05 00:00:00,78.82,78.872,78.751,78.803,868400000.0
2008-08-05 01:00:00,78.813,78.832,78.679,78.69,811600000.0
2008-08-05 02:00:00,78.676,78.713,78.514,78.624,785000000.0
2008-08-05 03:00:00,78.621,78.643,78.555,78.633,786200000.0
2008-08-05 04:00:00,78.626,78.674,78.531,78.61,801000000.0
2008-08-05 05:00:00,78.626,78.642,78.513,78.599,791800000.0
2008-08-05 06:00:00,78.576,78.643,78.425,78.455,815000000.0
2008-08-05 07:00:00,78.463,78.555,78.305,78.34,803800000.0
2008-08-05 08:00:00,78.35,78.372,78.183,78.183,820800000.0
2008-08-05 09:00:00,78.172,78.196,77.922,77.989,796200000.0
2008-08-05 10:00:00,77.998,78.13,77.931,78.065,756800000.0
2008-08-05 11:00:00,78.049,78.144,77.935,77.977,803200000.0
2008-08-05 12:00:00,77.968,78.157,77.961,78.058,813600000.0
2008-08-05 13:00:00,78.084,78.09,77.921,78.023,1009800000.0
2008-08-05 14:00:00,78.033,78.12,77.961,78.047,1334400000.0
2008-08-05 15:00:00,78.041,78.336,78.002,78.323,1814200000.0
2008-08-05 16:00:00,78.366,78.551,78.366,78.407,2205000000.0
2008-08-05 17:00:00,78.395,78.49,78.282,78.49,2189000000.0
2008-08-05 18:00:00,78.497,78.503,78.408,78.443,2050400000.0
2008-08-05 19:00:00,78.447,78.513,78.418,78.478,1045800000.0
2008-08-05 20:00:00,78.472,78.589,78.371,78.518,930600000.0
2008-08-05 21:00:00,78.503,78.571,78.436,78.56,858000000.0
2008-08-05 22:00:00,78.548,78.707,78.503,78.695,861800000.0
2008-08-05 23:00:00,78.718,78.728,78.542,78.594,857400000.0
2008-08-06 00:00:00,78.576,78.616,78.484,78.552,868600000.0
2008-08-06 01:00:00,78.553,78.662,78.553,78.636,804400000.0
2008-08-06 02:00:00,78.629,78.791,78.613,78.721,783800000.0
2008-08-06 03:00:00,78.714,78.789,78.579,78.68,786400000.0
2008-08-06 04:00:00,78.666,78.666,78.451,78.549,799600000.0
2008-08-06 05:00:00,78.553,78.589,78.453,78.532,791200000.0
2008-08-06 06:00:00,78.537,78.598,78.439,78.574,804400000.0
2008-08-06 07:00:00,78.581,78.593,78.496,78.565,804600000.0
2008-08-06 08:00:00,78.57,78.758,78.556,78.624,820800000.0
2008-08-06 09:00:00,78.614,78.627,78.425,78.507,797400000.0
2008-08-06 10:00:00,78.516,78.56,78.26,78.355,758000000.0
2008-08-06 11:00:00,78.364,78.488,78.256,78.47,802400000.0
2008-08-06 12:00:00,78.49,78.49,78.28,78.475,814400000.0
2008-08-06 13:00:00,78.491,78.556,78.384,78.525,1013200000.0
2008-08-06 14:00:00,78.517,78.571,78.381,78.408,1333400000.0
2008-08-06 15:00:00,78.401,78.651,78.328,78.573,1811000000.0
2008-08-06 16:00:00,78.572,78.652,78.521,78.563,2203800000.0
2008-08-06 17:00:00,78.54,78.618,78.474,78.498,2192000000.0
2008-08-06 18:00:00,78.443,78.74,78.443,78.694,2051400000.0
2008-08-06 19:00:00,78.678,78.765,78.605,78.645,1045800000.0
2008-08-06 20:00:00,78.634,78.691,78.553,78.69,930200000.0
2008-08-06 21:00:00,78.671,78.798,78.584,78.79,858000000.0
2008-08-06 22:00:00,78.812,78.828,78.626,78.75,861000000.0
2008-08-06 23:00:00,78.746,78.766,78.544,78.619,871200000.0
2008-08-07 00:00:00,78.613,78.972,78.525,78.928,880400000.0
2008-08-07 01:00:00,78.919,78.997,78.814,78.931,823200000.0
2008-08-07 02:00:00,78.924,78.924,78.656,78.738,782200000.0
2008-08-07 03:00:00,78.743,78.805,78.544,78.676,785800000.0
2008-08-07 04:00:00,78.671,78.704,78.55,78.673,786800000.0
2008-08-07 05:00:00,78.689,78.689,78.435,78.522,789800000.0
2008-08-07 06:00:00,78.517,78.639,78.384,78.639,817000000.0
2008-08-07 07:00:00,78.644,78.694,78.541,78.657,802000000.0
2008-08-07 08:00:00,78.667,78.774,78.616,78.63,822200000.0
2008-08-07 09:00:00,78.631,78.657,78.371,78.492,795400000.0
2008-08-07 10:00:00,78.49,78.577,78.446,78.521,761200000.0
2008-08-07 11:00:00,78.519,78.642,78.489,78.556,803200000.0
2008-08-07 12:00:00,78.55,78.603,78.473,78.549,815600000.0
2008-08-07 13:00:00,78.546,78.573,78.382,78.53,1007200000.0
2008-08-07 14:00:00,78.522,78.603,78.279,78.285,1334600000.0
2008-08-07 15:00:00,78.292,78.379,78.162,78.207,1813200000.0
2008-08-07 16:00:00,78.251,78.361,78.162,78.287,2209200000.0
2008-08-07 17:00:00,78.288,78.323,78.139,78.207,2190200000.0
2008-08-07 18:00:00,78.211,78.269,78.115,78.269,2052200000.0
2008-08-07 19:00:00,78.27,78.274,78.162,78.183,1044400000.0
2008-08-07 20:00:00,78.2,78.246,78.093,78.215,922800000.0
2008-08-07 21:00:00,78.205,78.245,77.967,78.024,845000000.0
2008-08-07 22:00:00,78.029,78.159,78.018,78.125,863400000.0
2008-08-07 23:00:00,78.129,78.201,77.932,77.988,870800000.0
2008-08-08 00:00:00,77.976,78.176,77.966,78.167,882400000.0
2008-08-08 01:00:00,78.164,78.164,77.922,77.953,819000000.0
2008-08-08 02:00:00,77.963,77.997,77.36,77.582,782600000.0
2008-08-08 03:00:00,77.578,77.594,77.21,77.41,785000000.0
2008-08-08 04:00:00,77.415,77.458,77.138,77.176,799200000.0
2008-08-08 05:00:00,77.178,77.186,76.544,76.849,792600000.0
2008-08-08 06:00:00,76.829,77.129,76.816,76.912,818800000.0
2008-08-08 07:00:00,76.922,77.134,76.83,76.983,802800000.0
2008-08-08 08:00:00,77.004,77.116,76.913,76.979,822400000.0
2008-08-08 09:00:00,76.981,77.248,76.936,77.148,797200000.0
2008-08-08 10:00:00,77.153,77.252,76.962,76.99,758000000.0
2008-08-08 11:00:00,76.975,77.075,76.751,76.807,809000000.0
2008-08-08 12:00:00,76.843,77.025,76.743,77.016,813800000.0
2008-08-08 13:00:00,77.003,77.279,76.924,77.218,1010200000.0
2008-08-08 14:00:00,77.22,77.41,77.118,77.244,1335600000.0
2008-08-08 15:00:00,77.237,77.369,77.037,77.064,1808400000.0
2008-08-08 16:00:00,77.072,77.674,77.072,77.538,2207800000.0
2008-08-08 17:00:00,77.518,77.681,77.423,77.571,2194000000.0
2008-08-08 18:00:00,77.552,77.681,77.516,77.681,2053800000.0
2008-08-08 19:00:00,77.683,77.73,77.592,77.671,1043800000.0
2008-08-08 20:00:00,77.664,77.767,77.616,77.635,936400000.0
2008-08-08 21:00:00,77.618,77.758,77.504,77.691,859000000.0
2008-08-08 22:00:00,77.695,77.698,77.512,77.542,860400000.0
2008-08-10 23:00:00,77.253,77.456,77.101,77.345,868200000.0
2008-08-11 00:00:00,77.345,77.359,77.136,77.157,882200000.0
2008-08-11 01:00:00,77.168,77.221,76.796,76.803,822400000.0
2008-08-11 02:00:00,76.816,77.12,76.815,77.096,820000000.0
2008-08-11 03:00:00,77.096,77.358,77.064,77.204,881200000.0
2008-08-11 04:00:00,77.22,77.221,76.787,76.874,870000000.0
2008-08-11 05:00:00,76.859,76.993,76.731,76.974,862200000.0
2008-08-11 06:00:00,76.975,77.115,76.718,77.072,858400000.0
2008-08-11 07:00:00,77.069,77.179,77.015,77.034,932000000.0
2008-08-11 08:00:00,77.032,77.147,76.94,76.993,1045400000.0
2008-08-11 09:00:00,76.987,77.646,76.923,77.624,2050000000.0
2008-08-11 10:00:00,77.623,77.719,77.451,77.6,2192800000.0
2008-08-11 11:00:00,77.59,77.608,77.381,77.526,2206400000.0
2008-08-11 12:00:00,77.542,77.578,77.233,77.248,1812200000.0
2008-08-11 13:00:00,77.24,77.303,77.211,77.252,1334600000.0
2008-08-11 14:00:00,77.264,77.312,77.065,77.09,1009000000.0
2008-08-11 15:00:00,77.108,77.193,76.977,77.142,813400000.0
2008-08-11 16:00:00,77.133,77.242,77.093,77.162,804800000.0
2008-08-11 17:00:00,77.182,77.327,77.105,77.127,758000000.0
2008-08-11 18:00:00,77.1,77.143,76.974,77.088,795400000.0
2008-08-11 19:00:00,77.082,77.128,76.974,76.987,822000000.0
2008-08-11 20:00:00,76.984,77.027,76.786,76.944,805200000.0
2008-08-11 21:00:00,76.921,76.945,76.759,76.879,818200000.0
2008-08-11 22:00:00,76.885,76.967,76.79,76.917,791400000.0
2008-08-11 23:00:00,76.914,76.94,76.73,76.798,798200000.0
2008-08-12 00:00:00,76.798,76.959,76.75,76.828,783600000.0
2008-08-12 01:00:00,76.827,76.964,76.761,76.952,783600000.0
2008-08-12 02:00:00,76.963,77.031,76.878,76.938,805600000.0
2008-08-12 03:00:00,76.948,76.973,76.562,76.679,880800000.0
2008-08-12 04:00:00,76.693,76.803,76.641,76.768,867000000.0
2008-08-12 05:00:00,76.78,76.837,76.689,76.702,862400000.0
2008-08-12 06:00:00,76.693,76.822,76.668,76.713,857400000.0
2008-08-12 07:00:00,76.733,76.799,76.398,76.443,933200000.0
2008-08-12 08:00:00,76.425,76.801,76.37,76.662,1045400000.0
2008-08-12 09:00:00,76.673,76.682,76.436,76.618,2047000000.0
2008-08-12 10:00:00,76.61,76.672,76.522,76.671,2194400000.0
2008-08-12 11:00:00,76.688,76.824,76.355,76.369,2202800000.0
2008-08-12 12:00:00,76.41,76.636,76.41,76.621,1814800000.0
2008-08-12 13:00:00,76.624,76.681,76.515,76.678,1335000000.0
2008-08-12 14:00:00,76.671,76.877,76.571,76.807,1012000000.0
2008-08-12 15:00:00,76.805,76.9,76.683,76.794,813200000.0
2008-08-12 16:00:00,76.78,76.784,76.527,76.613,805600000.0
2008-08-12 17:00:00,76.605,76.705,76.528,76.678,759200000.0
2008-08-12 18:00:00,76.678,76.795,76.535,76.611,795000000.0
2008-08-12 19:00:00,76.627,76.777,76.602,76.756,821000000.0
2008-08-12 20:00:00,76.751,76.778,76.552,76.627,802200000.0
2008-08-12 21:00:00,76.618,76.628,76.177,76.27,816200000.0
2008-08-12 22:00:00,76.286,76.319,75.986,76.002,794000000.0
2008-08-12 23:00:00,75.989,76.011,75.583,75.73,799200000.0
2008-08-13 00:00:00,75.73,75.788,75.542,75.708,785600000.0
2008-08-13 01:00:00,75.678,75.795,75.583,75.618,784600000.0
2008-08-13 02:00:00,75.591,75.631,75.159,75.159,828000000.0
2008-08-13 03:00:00,75.167,75.31,75.046,75.11,881600000.0
2008-08-13 04:00:00,75.121,75.157,73.989,74.477,866600000.0
2008-08-13 05:00:00,74.443,74.743,74.427,74.679,861400000.0
2008-08-13 06:00:00,74.664,74.885,74.621,74.878,853400000.0
2008-08-13 07:00:00,74.898,75.085,74.793,74.883,925000000.0
2008-08-13 08:00:00,74.917,75.356,74.909,75.274,1044000000.0
2008-08-13 09:00:00,75.286,75.785,75.273,75.631,2049400000.0
2008-08-13 10:00:00,75.639,75.822,75.403,75.773,2189600000.0
2008-08-13 11:00:00,75.755,76.302,75.74,76.015,2205200000.0
2008-08-13 12:00:00,76.041,76.104,75.76,75.76,1811800000.0
2008-08-13 13:00:00,75.759,75.887,75.623,75.759,1330200000.0
2008-08-13 14:00:00,75.765,75.904,75.67,75.751,1012200000.0
2008-08-13 15:00:00,75.751,75.81,75.34,75.349,811200000.0
2008-08-13 16:00:00,75.349,75.64,75.27,75.528,803600000.0
2008-08-13 17:00:00,75.561,75.703,75.359,75.697,757800000.0
2008-08-13 18:00:00,75.72,76.217,75.651,76.217,794800000.0
2008-08-13 19:00:00,76.258,77.273,76.187,76.762,822200000.0
2008-08-13 20:00:00,76.762,77.248,76.728,77.187,801600000.0
2008-08-13 21:00:00,77.203,77.213,76.99,77.097,815000000.0
2008-08-13 22:00:00,77.112,77.125,76.856,76.979,792400000.0
2008-08-13 23:00:00,76.949,76.955,76.735,76.904,782600000.0
2008-08-14 00:00:00,76.916,76.984,76.672,76.698,785800000.0
2008-08-14 01:00:00,76.707,76.709,76.05,76.317,784600000.0
2008-08-14 02:00:00,76.288,76.674,76.285,76.614,830000000.0
2008-08-14 03:00:00,76.619,76.631,76.186,76.482,880200000.0
2008-08-14 04:00:00,76.493,76.557,76.334,76.426,869600000.0
2008-08-14 05:00:00,76.411,76.456,76.271,76.437,860400000.0
2008-08-14 06:00:00,76.43,76.555,76.354,76.547,850400000.0
2008-08-14 07:00:00,76.57,76.629,76.359,76.482,929800000.0
2008-08-14 08:00:00,76.495,76.786,76.495,76.638,1045000000.0
2008-08-14 09:00:00,76.604,77.212,76.57,77.013,2053200000.0
2008-08-14 10:00:00,77.026,77.055,76.938,77.029,2189400000.0
2008-08-14 11:00:00,77.031,77.084,76.92,77.011,2205000000.0
2008-08-14 12:00:00,77.017,77.057,76.793,76.914,1812000000.0
2008-08-14 13:00:00,76.911,77.108,76.882,77.054,1334000000.0
2008-08-14 14:00:00,77.056,77.198,76.964,77.078,1012400000.0
2008-08-14 15:00:00,77.049,77.098,76.738,76.816,814600000.0
2008-08-14 16:00:00,76.812,77.068,76.805,76.844,800800000.0
2008-08-14 17:00:00,76.816,77.007,76.698,76.716,757400000.0
2008-08-14 18:00:00,76.764,76.892,76.638,76.736,793200000.0
2008-08-14 19:00:00,76.746,76.84,76.696,76.777,823000000.0
2008-08-14 20:00:00,76.757,76.853,76.667,76.755,802800000.0
2008-08-14 21:00:00,76.75,76.75,76.434,76.559,817200000.0
2008-08-14 22:00:00,76.569,76.802,76.5,76.777,787400000.0
2008-08-14 23:00:00,76.762,76.779,76.599,76.643,799600000.0
2008-08-15 00:00:00,76.645,76.886,76.405,76.568,783000000.0
2008-08-15 01:00:00,76.559,76.974,76.519,76.715,785200000.0
2008-08-15 02:00:00,76.726,76.818,76.464,76.672,820200000.0
2008-08-15 03:00:00,76.682,77.055,76.653,76.906,884200000.0
2008-08-15 04:00:00,76.903,76.947,76.786,76.872,868800000.0
2008-08-15 05:00:00,76.863,76.949,76.842,76.881,861400000.0
2008-08-15 06:00:00,76.883,76.906,76.792,76.836,849400000.0
2008-08-15 07:00:00,76.854,76.949,76.811,76.821,937200000.0
2008-08-15 08:00:00,76.81,76.89,76.641,76.805,1045200000.0
2008-08-15 09:00:00,76.815,76.919,76.681,76.85,2051600000.0
2008-08-15 10:00:00,76.835,76.905,76.641,76.826,2189400000.0
2008-08-15 11:00:00,76.81,77.002,76.79,76.956,2210800000.0
2008-08-15 12:00:00,76.951,77.032,76.833,76.983,1811600000.0
2008-08-15 13:00:00,76.975,77.031,76.909,77.031,1334400000.0
2008-08-15 14:00:00,77.032,77.67,77.01,77.554,1013200000.0
2008-08-15 15:00:00,77.535,77.58,77.25,77.256,816400000.0
2008-08-15 16:00:00,77.246,77.467,77.063,77.459,798600000.0
2008-08-15 17:00:00,77.426,77.926,77.279,77.923,756400000.0
2008-08-15 18:00:00,77.91,78.053,77.781,77.967,795800000.0
2008-08-15 19:00:00,77.948,77.979,77.877,77.943,821600000.0
2008-08-15 20:00:00,77.925,78.135,77.891,78.061,803200000.0
2008-08-15 21:00:00,78.035,78.089,77.926,77.947,816800000.0
2008-08-15 22:00:00,77.961,78.15,77.943,77.955,791000000.0
2008-08-17 23:00:00,77.939,78.005,77.777,77.805,784800000.0
2008-08-18 00:00:00,77.821,77.857,77.574,77.666,787000000.0
2008-08-18 01:00:00,77.638,77.82,77.549,77.742,780000000.0
2008-08-18 02:00:00,77.717,78.13,77.588,78.114,785600000.0
2008-08-18 03:00:00,78.112,78.149,77.969,78.066,784400000.0
2008-08-18 04:00:00,78.061,78.099,77.996,77.999,799000000.0
2008-08-18 05:00:00,77.998,78.126,77.968,78.085,790600000.0
2008-08-18 06:00:00,78.095,78.146,78.038,78.111,815400000.0
2008-08-18 07:00:00,78.116,78.116,77.965,78.085,803000000.0
2008-08-18 08:00:00,78.095,78.424,78.049,78.283,821600000.0
2008-08-18 09:00:00,78.278,78.311,78.064,78.206,798600000.0
2008-08-18 10:00:00,78.206,78.271,77.942,78.239,756000000.0
2008-08-18 11:00:00,78.234,78.509,78.151,78.48,802800000.0
2008-08-18 12:00:00,78.486,78.545,78.396,78.487,813400000.0
2008-08-18 13:00:00,78.497,78.643,78.405,78.635,1009200000.0
2008-08-18 14:00:00,78.635,78.759,78.601,78.685,1331000000.0
2008-08-18 15:00:00,78.679,78.943,78.566,78.673,1814200000.0
2008-08-18 16:00:00,78.647,78.722,78.234,78.404,2205400000.0
2008-08-18 17:00:00,78.399,78.446,78.299,78.385,2191800000.0
2008-08-18 18:00:00,78.387,78.558,78.353,78.44,2052200000.0
2008-08-18 19:00:00,78.437,78.457,78.315,78.342,1045000000.0
2008-08-18 20:00:00,78.333,78.366,78.254,78.306,923800000.0
2008-08-18 21:00:00,78.316,78.326,77.963,78.033,849800000.0
2008-08-18 22:00:00,78.041,78.172,78.006,78.14,862200000.0
2008-08-18 23:00:00,78.152,78.248,78.069,78.128,867600000.0
2008-08-19 00:00:00,78.129,78.165,78.03,78.119,883400000.0
2008-08-19 01:00:00,78.125,78.173,78.055,78.111,822600000.0
2008-08-19 02:00:00,78.115,78.156,77.581,77.629,784200000.0
2008-08-19 03:00:00,77.616,77.686,77.414,77.612,782200000.0
2008-08-19 04:00:00,77.616,77.623,77.48,77.553,798600000.0
2008-08-19 05:00:00,77.559,77.673,77.513,77.634,775800000.0
2008-08-19 06:00:00,77.621,77.852,77.593,77.839,816000000.0
2008-08-19 07:00:00,77.848,77.89,77.715,77.875,799600000.0
2008-08-19 08:00:00,77.891,77.891,77.623,77.702,821800000.0
2008-08-19 09:00:00,77.697,77.712,77.478,77.625,796200000.0
2008-08-19 10:00:00,77.643,77.735,77.566,77.646,768600000.0
2008-08-19 11:00:00,77.633,77.874,77.571,77.866,802200000.0
2008-08-19 12:00:00,77.865,77.944,77.735,77.899,811200000.0
2008-08-19 13:00:00,77.897,77.897,77.747,77.839,1011400000.0
2008-08-19 14:00:00,77.854,77.946,77.738,77.74,1336200000.0
2008-08-19 15:00:00,77.747,78.124,77.747,78.053,1810400000.0
2008-08-19 16:00:00,78.057,78.205,77.995,78.062,2204800000.0
2008-08-19 17:00:00,78.06,78.162,77.974,78.094,2190400000.0
2008-08-19 18:00:00,78.088,78.47,78.044,78.402,2051000000.0
2008-08-19 19:00:00,78.397,78.474,78.23,78.241,1045800000.0
2008-08-19 20:00:00,78.24,78.307,78.194,78.194,927000000.0
2008-08-19 21:00:00,78.184,78.319,78.153,78.313,842000000.0
2008-08-19 22:00:00,78.31,78.31,78.158,78.191,845200000.0
2008-08-19 23:00:00,78.198,78.235,78.107,78.173,838800000.0
2008-08-20 00:00:00,78.173,78.227,78.067,78.158,889600000.0
2008-08-20 01:00:00,78.176,78.416,78.167,78.379,823800000.0
2008-08-20 02:00:00,78.353,78.513,78.35,78.496,782400000.0
2008-08-20 03:00:00,78.49,78.49,78.332,78.449,782800000.0
2008-08-20 04:00:00,78.441,78.449,78.327,78.434,796800000.0
2008-08-20 05:00:00,78.431,78.598,78.421,78.521,777400000.0
2008-08-20 06:00:00,78.509,78.556,78.385,78.515,785600000.0
2008-08-20 07:00:00,78.512,78.543,78.401,78.437,803600000.0
2008-08-20 08:00:00,78.446,78.577,78.399,78.501,817800000.0
2008-08-20 09:00:00,78.476,78.523,78.343,78.435,797800000.0
2008-08-20 10:00:00,78.446,78.469,78.33,78.385,757800000.0
2008-08-20 11:00:00,78.392,78.394,78.075,78.15,810800000.0
2008-08-20 12:00:00,78.149,78.228,78.062,78.111,811800000.0
2008-08-20 13:00:00,78.12,78.204,78.035,78.204,1010600000.0
2008-08-20 14:00:00,78.193,78.324,78.178,78.24,1333600000.0
2008-08-20 15:00:00,78.257,78.414,78.139,78.177,1816200000.0
2008-08-20 16:00:00,78.183,78.233,77.998,78.002,2208400000.0
2008-08-20 17:00:00,77.998,78.167,77.932,78.143,2194400000.0
2008-08-20 18:00:00,78.142,78.158,77.985,78.031,2048600000.0
2008-08-20 19:00:00,78.034,78.1,77.944,78.1,1047000000.0
2008-08-20 20:00:00,78.097,78.166,78.001,78.125,916400000.0
2008-08-20 21:00:00,78.108,78.251,78.042,78.19,851400000.0
2008-08-20 22:00:00,78.211,78.373,78.187,78.305,834800000.0
2008-08-20 23:00:00,78.289,78.305,78.096,78.216,861800000.0
2008-08-21 00:00:00,78.21,78.277,78.153,78.27,883200000.0
2008-08-21 01:00:00,78.269,78.275,78.146,78.172,788200000.0
2008-08-21 02:00:00,78.172,78.241,78.106,78.176,784200000.0
2008-08-21 03:00:00,78.159,78.229,78.106,78.219,780000000.0
2008-08-21 04:00:00,78.172,78.272,78.136,78.181,799000000.0
2008-08-21 05:00:00,78.194,78.243,78.086,78.157,778000000.0
2008-08-21 06:00:00,78.157,78.196,78.09,78.148,819200000.0
2008-08-21 07:00:00,78.155,78.184,77.739,77.805,802600000.0
2008-08-21 08:00:00,77.799,77.854,77.69,77.787,820600000.0
2008-08-21 09:00:00,77.786,77.874,77.637,77.733,796000000.0
2008-08-21 10:00:00,77.71,77.771,77.393,77.567,757800000.0
2008-08-21 11:00:00,77.587,77.603,77.329,77.344,801200000.0
2008-08-21 12:00:00,77.356,77.424,77.204,77.254,814000000.0
2008-08-21 13:00:00,77.26,77.329,77.08,77.281,1012200000.0
2008-08-21 14:00:00,77.274,77.47,77.2,77.417,1332800000.0
2008-08-21 15:00:00,77.41,77.936,77.405,77.764,1811200000.0
2008-08-21 16:00:00,77.765,77.867,77.589,77.777,2204800000.0
2008-08-21 17:00:00,77.787,77.821,77.655,77.79,2192400000.0
2008-08-21 18:00:00,77.795,77.932,77.786,77.92,2049200000.0
2008-08-21 19:00:00,77.919,78.026,77.88,77.979,1047800000.0
2008-08-21 20:00:00,77.978,78.211,77.941,78.179,914400000.0
2008-08-21 21:00:00,78.189,78.22,78.076,78.171,855200000.0
2008-08-21 22:00:00,78.172,78.192,78.089,78.119,859400000.0
2008-08-21 23:00:00,78.141,78.187,78.037,78.113,854800000.0
2008-08-22 00:00:00,78.128,78.162,78.003,78.024,883600000.0
2008-08-22 01:00:00,78.029,78.053,77.892,77.939,820400000.0
2008-08-22 02:00:00,77.943,78.099,77.938,78.062,785200000.0
2008-08-22 03:00:00,78.051,78.088,77.959,78.04,782600000.0
2008-08-22 04:00:00,78.03,78.106,77.93,78.101,799400000.0
2008-08-22 05:00:00,78.125,78.28,78.087,78.184,790000000.0
2008-08-22 06:00:00,78.177,78.272,78.12,78.237,818800000.0
2008-08-22 07:00:00,78.238,78.384,78.156,78.233,800800000.0
2008-08-22 08:00:00,78.258,78.307,78.119,78.213,820800000.0
2008-08-22 09:00:00,78.264,78.298,77.855,77.952,794000000.0
2008-08-22 10:00:00,77.964,78.076,77.763,77.839,757600000.0
2008-08-22 11:00:00,77.849,78.04,77.777,78.0,802000000.0
2008-08-22 12:00:00,78.015,78.023,77.804,77.924,809600000.0
2008-08-22 13:00:00,77.922,78.235,77.917,78.202,1014200000.0
2008-08-22 14:00:00,78.218,78.313,78.133,78.266,1332200000.0
2008-08-22 15:00:00,78.264,78.396,78.241,78.353,1816000000.0
2008-08-22 16:00:00,78.355,78.38,78.215,78.294,2206000000.0
2008-08-22 17:00:00,78.288,78.288,77.994,78.051,2194400000.0
2008-08-22 18:00:00,78.068,78.134,78.028,78.067,2051800000.0
2008-08-22 19:00:00,78.056,78.122,78.018,78.092,1047200000.0
2008-08-22 20:00:00,78.069,78.11,77.843,77.989,919000000.0
2008-08-22 21:00:00,77.995,78.037,77.897,77.985,853400000.0
2008-08-22 22:00:00,78.006,78.119,77.886,77.965,858800000.0
2008-08-24 23:00:00,77.838,78.033,77.798,77.955,805000000.0
2008-08-25 00:00:00,77.953,78.023,77.812,77.876,881200000.0
2008-08-25 01:00:00,77.815,77.968,77.809,77.914,820400000.0
2008-08-25 02:00:00,77.917,77.986,77.555,77.84,823400000.0
2008-08-25 03:00:00,77.84,77.849,77.622,77.754,883600000.0
2008-08-25 04:00:00,77.766,77.768,77.603,77.739,854000000.0
2008-08-25 05:00:00,77.741,77.744,77.549,77.571,860400000.0
2008-08-25 06:00:00,77.579,77.686,77.504,77.579,844200000.0
2008-08-25 07:00:00,77.577,77.646,77.495,77.645,911600000.0
2008-08-25 08:00:00,77.653,77.701,77.575,77.626,1044400000.0
2008-08-25 09:00:00,77.62,77.632,77.5,77.632,2050200000.0
2008-08-25 10:00:00,77.635,77.68,77.499,77.591,2193800000.0
2008-08-25 11:00:00,77.601,77.752,77.529,77.702,2210000000.0
2008-08-25 12:00:00,77.696,77.773,77.515,77.756,1813400000.0
2008-08-25 13:00:00,77.764,77.839,77.725,77.759,1334400000.0
2008-08-25 14:00:00,77.769,77.884,77.562,77.637,1011400000.0
2008-08-25 15:00:00,77.647,77.704,77.518,77.691,813000000.0
2008-08-25 16:00:00,77.716,77.754,77.404,77.468,802800000.0
2008-08-25 17:00:00,77.488,77.505,77.248,77.299,755200000.0
2008-08-25 18:00:00,77.283,77.307,77.08,77.101,795600000.0
2008-08-25 19:00:00,77.104,77.192,77.045,77.1,824000000.0
2008-08-25 20:00:00,77.089,77.109,76.866,76.954,804600000.0
2008-08-25 21:00:00,76.963,77.047,76.895,76.971,815600000.0
2008-08-25 22:00:00,76.973,77.004,76.851,76.877,789200000.0
2008-08-25 23:00:00,76.87,77.073,76.87,76.973,798400000.0
2008-08-26 00:00:00,76.969,77.016,76.807,76.908,771200000.0
2008-08-26 01:00:00,76.902,76.902,76.038,76.236,779400000.0
2008-08-26 02:00:00,76.219,76.317,76.152,76.232,826200000.0
2008-08-26 03:00:00,76.224,76.436,76.221,76.413,883600000.0
2008-08-26 04:00:00,76.41,76.462,76.259,76.315,862000000.0
2008-08-26 05:00:00,76.311,76.456,76.238,76.32,859200000.0
2008-08-26 06:00:00,76.314,76.385,76.259,76.378,833400000.0
2008-08-26 07:00:00,76.349,76.393,76.076,76.109,924400000.0
2008-08-26 08:00:00,76.113,76.124,75.665,75.903,1043200000.0
2008-08-26 09:00:00,75.906,76.162,75.723,76.162,2048000000.0
2008-08-26 10:00:00,76.154,76.154,75.837,75.956,2197200000.0
2008-08-26 11:00:00,75.934,76.007,75.774,75.796,2206000000.0
2008-08-26 12:00:00,75.802,75.879,75.626,75.824,1810200000.0
2008-08-26 13:00:00,75.823,75.992,75.801,75.914,1333600000.0
2008-08-26 14:00:00,75.918,76.035,75.686,75.975,1011200000.0
2008-08-26 15:00:00,75.968,76.016,75.731,75.828,813200000.0
2008-08-26 16:00:00,75.855,76.565,75.818,76.348,801000000.0
2008-08-26 17:00:00,76.34,76.625,76.253,76.503,758600000.0
2008-08-26 18:00:00,76.492,76.503,76.241,76.301,797800000.0
2008-08-26 19:00:00,76.302,76.394,76.287,76.346,824200000.0
2008-08-26 20:00:00,76.353,76.397,76.229,76.361,803400000.0
2008-08-26 21:00:00,76.365,76.456,76.305,76.444,819000000.0
2008-08-26 22:00:00,76.44,76.453,76.351,76.402,787200000.0
2008-08-26 23:00:00,76.387,76.398,76.263,76.289,789200000.0
2008-08-27 00:00:00,76.285,76.309,76.085,76.245,786200000.0
2008-08-27 01:00:00,76.247,76.247,76.071,76.17,771200000.0
2008-08-27 02:00:00,76.177,76.429,76.171,76.345,823000000.0
2008-08-27 03:00:00,76.349,76.46,76.281,76.394,882400000.0
2008-08-27 04:00:00,76.405,76.462,76.26,76.358,862600000.0
2008-08-27 05:00:00,76.341,76.71,76.311,76.538,854200000.0
2008-08-27 06:00:00,76.542,76.602,76.459,76.528,837400000.0
2008-08-27 07:00:00,76.536,76.615,76.482,76.514,909400000.0
2008-08-27 08:00:00,76.523,76.726,76.492,76.595,1048200000.0
2008-08-27 09:00:00,76.592,76.735,76.571,76.625,2047800000.0
2008-08-27 10:00:00,76.615,76.615,76.271,76.454,2196000000.0
2008-08-27 11:00:00,76.457,76.54,76.357,76.431,2207400000.0
2008-08-27 12:00:00,76.435,76.461,76.303,76.318,1814200000.0
2008-08-27 13:00:00,76.31,76.42,76.258,76.418,1335200000.0
2008-08-27 14:00:00,76.428,77.005,76.423,76.998,1008800000.0
2008-08-27 15:00:00,76.996,77.097,76.932,76.961,816800000.0
2008-08-27 16:00:00,76.955,77.028,76.913,76.957,803400000.0
2008-08-27 17:00:00,76.969,76.977,76.512,76.558,757000000.0
2008-08-27 18:00:00,76.563,76.767,76.496,76.67,795800000.0
2008-08-27 19:00:00,76.653,76.766,76.598,76.748,823200000.0
2008-08-27 20:00:00,76.745,76.917,76.715,76.807,802600000.0
2008-08-27 21:00:00,76.802,76.861,76.727,76.844,817000000.0
2008-08-27 22:00:00,76.86,76.89,76.769,76.807,786400000.0
2008-08-27 23:00:00,76.771,76.875,76.743,76.865,793400000.0
2008-08-28 00:00:00,76.872,76.965,76.836,76.884,784200000.0
2008-08-28 01:00:00,76.881,76.927,76.725,76.89,786400000.0
2008-08-28 02:00:00,76.889,76.955,76.768,76.954,819600000.0
2008-08-28 03:00:00,76.966,77.294,76.828,77.275,882200000.0
2008-08-28 04:00:00,77.301,77.333,77.203,77.25,857600000.0
2008-08-28 05:00:00,77.236,77.255,77.053,77.064,848400000.0
2008-08-28 06:00:00,77.047,77.107,76.901,76.987,845400000.0
2008-08-28 07:00:00,76.995,77.029,76.909,76.97,926000000.0
2008-08-28 08:00:00,76.987,77.028,76.81,76.86,1043000000.0
2008-08-28 09:00:00,76.848,76.892,76.739,76.755,2055400000.0
2008-08-28 10:00:00,76.747,76.859,76.688,76.852,2191400000.0
2008-08-28 11:00:00,76.849,76.984,76.758,76.847,2209200000.0
2008-08-28 12:00:00,76.854,76.992,76.83,76.938,1809600000.0
2008-08-28 13:00:00,76.927,77.095,76.88,76.957,1334200000.0
2008-08-28 14:00:00,76.958,77.07,76.899,77.07,1010600000.0
2008-08-28 15:00:00,77.07,77.078,76.755,76.828,813800000.0
2008-08-28 16:00:00,76.836,76.958,76.644,76.958,802400000.0
2008-08-28 17:00:00,76.956,77.116,76.796,76.859,760400000.0
2008-08-28 18:00:00,76.854,76.898,76.686,76.815,795200000.0
2008-08-28 19:00:00,76.815,76.893,76.738,76.8,821400000.0
2008-08-28 20:00:00,76.795,76.847,76.653,76.756,804400000.0
2008-08-28 21:00:00,76.758,76.854,76.694,76.835,815600000.0
2008-08-28 22:00:00,76.845,76.862,76.742,76.816,783800000.0
2008-08-28 23:00:00,76.808,76.859,76.716,76.799,771800000.0
2008-08-29 00:00:00,76.811,76.993,76.726,76.935,783600000.0
2008-08-29 01:00:00,76.938,76.997,76.795,76.88,780200000.0
2008-08-29 02:00:00,76.882,76.999,76.82,76.876,822800000.0
2008-08-29 03:00:00,76.89,76.933,76.658,76.726,885000000.0
2008-08-29 04:00:00,76.726,76.867,76.685,76.828,861200000.0
2008-08-29 05:00:00,76.818,76.833,76.686,76.787,839200000.0
2008-08-29 06:00:00,76.791,76.83,76.673,76.83,829400000.0
2008-08-29 07:00:00,76.862,76.88,76.694,76.721,913800000.0
2008-08-29 08:00:00,76.72,76.777,76.596,76.638,1039600000.0
2008-08-29 09:00:00,76.641,76.721,76.523,76.591,2054000000.0
2008-08-29 10:00:00,76.593,76.689,76.51,76.622,2195200000.0
2008-08-29 11:00:00,76.631,76.758,76.629,76.737,2207000000.0
2008-08-29 12:00:00,76.735,76.767,76.537,76.607,1813400000.0
2008-08-29 13:00:00,76.614,76.712,76.493,76.54,1333600000.0
2008-08-29 14:00:00,76.551,76.668,76.438,76.518,1013200000.0
2008-08-29 15:00:00,76.521,76.591,76.383,76.388,812600000.0
2008-08-29 16:00:00,76.377,76.406,76.234,76.304,801600000.0
2008-08-29 17:00:00,76.283,76.33,75.855,75.94,758200000.0
2008-08-29 18:00:00,75.939,76.021,75.855,75.964,793600000.0
2008-08-29 19:00:00,75.959,76.086,75.888,76.04,824600000.0
2008-08-29 20:00:00,76.034,76.183,75.955,76.119,802800000.0
2008-08-29 21:00:00,76.137,76.269,76.106,76.108,815400000.0
2008-08-29 22:00:00,76.101,76.269,76.061,76.165,791800000.0
2008-08-31 23:00:00,76.079,76.079,75.636,75.726,758200000.0
2008-09-01 00:00:00,75.734,75.854,75.631,75.767,780000000.0
2008-09-01 01:00:00,75.762,75.876,75.685,75.846,782400000.0
2008-09-01 02:00:00,75.845,75.904,75.571,75.635,783800000.0
2008-09-01 03:00:00,75.627,75.628,75.276,75.372,774800000.0
2008-09-01 04:00:00,75.374,75.473,75.307,75.461,788000000.0
2008-09-01 05:00:00,75.476,75.554,75.301,75.398,786200000.0
2008-09-01 06:00:00,75.389,75.495,75.296,75.495,817600000.0
2008-09-01 07:00:00,75.499,75.572,75.39,75.491,804600000.0
2008-09-01 08:00:00,75.51,75.572,75.358,75.465,821000000.0
2008-09-01 09:00:00,75.475,75.531,74.911,75.022,795800000.0
2008-09-01 10:00:00,75.028,75.332,75.014,75.192,758200000.0
2008-09-01 11:00:00,75.206,75.278,75.09,75.118,803600000.0
2008-09-01 12:00:00,75.111,75.303,75.087,75.133,814400000.0
2008-09-01 13:00:00,75.143,75.198,75.076,75.108,1012800000.0
2008-09-01 14:00:00,75.113,75.252,75.098,75.135,1334000000.0
2008-09-01 15:00:00,75.139,75.468,75.113,75.285,1809600000.0
2008-09-01 16:00:00,75.278,75.325,75.088,75.088,2208200000.0
2008-09-01 17:00:00,75.078,75.324,75.049,75.151,2188600000.0
2008-09-01 18:00:00,75.152,75.237,75.029,75.117,2051200000.0
2008-09-01 19:00:00,75.103,75.173,75.047,75.173,1045200000.0
2008-09-01 20:00:00,75.137,75.28,75.137,75.242,866800000.0
2008-09-01 21:00:00,75.238,75.335,75.193,75.33,826600000.0
2008-09-01 22:00:00,75.333,75.35,75.14,75.213,851400000.0
2008-09-01 23:00:00,75.236,75.236,75.036,75.124,853200000.0
2008-09-02 00:00:00,75.121,75.172,74.673,74.828,883400000.0
2008-09-02 01:00:00,74.839,75.001,74.651,74.831,821600000.0
2008-09-02 02:00:00,74.834,75.182,74.72,75.152,782800000.0
2008-09-02 03:00:00,75.17,75.202,74.972,75.031,775000000.0
2008-09-02 04:00:00,75.026,75.031,74.877,75.003,784000000.0
2008-09-02 05:00:00,75.0,75.033,74.933,74.98,785200000.0
2008-09-02 06:00:00,74.968,75.131,74.862,75.028,817400000.0
2008-09-02 07:00:00,75.019,75.019,74.338,74.389,802800000.0
2008-09-02 08:00:00,74.384,74.535,73.987,74.018,818400000.0
2008-09-02 09:00:00,74.015,74.234,73.937,74.002,789200000.0
2008-09-02 10:00:00,74.016,74.125,73.905,74.116,756800000.0
2008-09-02 11:00:00,74.11,74.214,73.924,74.171,803000000.0
2008-09-02 12:00:00,74.18,74.651,74.178,74.485,814800000.0
2008-09-02 13:00:00,74.5,74.731,74.405,74.706,1011600000.0
2008-09-02 14:00:00,74.708,74.708,74.25,74.257,1334000000.0
2008-09-02 15:00:00,74.261,74.88,74.261,74.69,1814800000.0
2008-09-02 16:00:00,74.673,74.979,74.548,74.648,2208600000.0
2008-09-02 17:00:00,74.628,74.723,74.513,74.649,2192600000.0
2008-09-02 18:00:00,74.65,74.774,74.587,74.732,2051600000.0
2008-09-02 19:00:00,74.695,74.87,74.695,74.742,1049600000.0
2008-09-02 20:00:00,74.749,74.793,74.575,74.654,954200000.0
2008-09-02 21:00:00,74.655,74.804,74.626,74.644,854600000.0
2008-09-02 22:00:00,74.643,74.674,74.512,74.541,858200000.0
2008-09-02 23:00:00,74.548,74.664,74.455,74.547,868200000.0
2008-09-03 00:00:00,74.525,74.593,74.405,74.48,882400000.0
2008-09-03 01:00:00,74.449,74.46,74.0,74.0,823000000.0
2008-09-03 02:00:00,73.996,74.303,73.975,74.227,780600000.0
2008-09-03 03:00:00,74.218,74.263,74.028,74.185,780200000.0
2008-09-03 04:00:00,74.166,74.182,73.981,74.097,798000000.0
2008-09-03 05:00:00,74.077,74.143,73.844,73.869,785400000.0
2008-09-03 06:00:00,73.855,73.874,73.216,73.545,817200000.0
2008-09-03 07:00:00,73.556,73.64,73.427,73.446,801200000.0
2008-09-03 08:00:00,73.451,73.707,73.442,73.568,820600000.0
2008-09-03 09:00:00,73.571,73.772,73.552,73.659,789400000.0
2008-09-03 10:00:00,73.659,73.685,73.257,73.432,759600000.0
2008-09-03 11:00:00,73.43,73.53,73.322,73.478,801200000.0
2008-09-03 12:00:00,73.483,73.802,73.471,73.768,815000000.0
2008-09-03 13:00:00,73.766,73.826,73.523,73.711,1010400000.0
2008-09-03 14:00:00,73.712,74.353,73.7,74.156,1333800000.0
2008-09-03 15:00:00,74.159,74.827,74.144,74.485,1812000000.0
2008-09-03 16:00:00,74.474,74.498,73.948,73.948,2208400000.0
2008-09-03 17:00:00,73.945,74.08,73.838,74.002,2192200000.0
2008-09-03 18:00:00,74.001,74.136,73.999,74.102,2047800000.0
2008-09-03 19:00:00,74.107,74.218,74.065,74.153,1044200000.0
2008-09-03 20:00:00,74.129,74.216,74.01,74.106,959800000.0
2008-09-03 21:00:00,74.098,74.104,73.885,74.005,862000000.0
2008-09-03 22:00:00,74.008,74.146,74.006,74.141,867400000.0
2008-09-03 23:00:00,74.147,74.188,73.962,74.047,862000000.0
2008-09-04 00:00:00,74.049,74.131,73.997,74.105,884400000.0
2008-09-04 01:00:00,74.111,74.248,74.036,74.145,819800000.0
2008-09-04 02:00:00,74.114,74.176,73.99,74.069,785200000.0
2008-09-04 03:00:00,74.066,74.066,73.741,73.814,775000000.0
2008-09-04 04:00:00,73.795,73.952,73.773,73.837,800200000.0
2008-09-04 05:00:00,73.838,73.856,73.592,73.68,783800000.0
2008-09-04 06:00:00,73.664,73.677,73.564,73.647,818800000.0
2008-09-04 07:00:00,73.643,73.793,73.483,73.793,799800000.0
2008-09-04 08:00:00,73.788,73.973,73.701,73.793,819200000.0
2008-09-04 09:00:00,73.803,74.511,73.785,74.47,789800000.0
2008-09-04 10:00:00,74.491,74.546,74.338,74.433,756600000.0
2008-09-04 11:00:00,74.434,74.54,74.388,74.438,802000000.0
2008-09-04 12:00:00,74.444,74.453,74.1,74.122,813200000.0
2008-09-04 13:00:00,74.071,74.423,74.071,74.414,1010600000.0
2008-09-04 14:00:00,74.418,74.418,74.18,74.277,1335000000.0
2008-09-04 15:00:00,74.268,74.343,74.012,74.012,1814600000.0
2008-09-04 16:00:00,74.021,74.079,73.428,73.565,2212200000.0
2008-09-04 17:00:00,73.593,73.685,72.989,73.177,2192200000.0
2008-09-04 18:00:00,73.18,73.31,72.894,72.923,2052400000.0
2008-09-04 19:00:00,72.937,72.972,72.706,72.748,1048600000.0
2008-09-04 20:00:00,72.752,72.752,71.897,71.923,949800000.0
2008-09-04 21:00:00,71.926,72.217,71.894,72.158,865000000.0
2008-09-04 22:00:00,72.146,72.16,71.889,71.977,870400000.0
2008-09-04 23:00:00,71.999,72.039,70.731,70.774,868400000.0
2008-09-05 00:00:00,70.726,71.243,69.911,71.243,883600000.0
2008-09-05 01:00:00,71.266,71.291,70.746,70.746,822800000.0
2008-09-05 02:00:00,70.695,71.085,70.663,70.952,782400000.0
2008-09-05 03:00:00,70.952,71.693,70.745,71.374,784000000.0
2008-09-05 04:00:00,71.363,71.452,71.284,71.357,789600000.0
2008-09-05 05:00:00,71.351,71.351,71.045,71.082,785200000.0
2008-09-05 06:00:00,71.08,71.29,70.905,71.072,819200000.0
2008-09-05 07:00:00,71.053,71.185,70.926,70.996,803400000.0
2008-09-05 08:00:00,70.994,71.496,70.896,71.298,821200000.0
2008-09-05 09:00:00,71.305,71.474,71.068,71.177,790800000.0
2008-09-05 10:00:00,71.185,71.251,70.541,70.776,758400000.0
2008-09-05 11:00:00,70.772,70.859,70.673,70.76,801400000.0
2008-09-05 12:00:00,70.773,70.847,70.447,70.518,814000000.0
2008-09-05 13:00:00,70.553,70.66,70.466,70.579,1008600000.0
2008-09-05 14:00:00,70.585,71.196,70.094,70.713,1330600000.0
2008-09-05 15:00:00,70.765,71.451,70.727,71.202,1816800000.0
2008-09-05 16:00:00,71.168,71.187,70.57,70.616,2206400000.0
2008-09-05 17:00:00,70.602,71.341,70.573,71.196,2194400000.0
2008-09-05 18:00:00,71.197,71.329,70.977,71.267,2049400000.0
2008-09-05 19:00:00,71.301,71.47,71.255,71.4,1045200000.0
2008-09-05 20:00:00,71.413,71.455,71.245,71.424,950600000.0
2008-09-05 21:00:00,71.424,71.506,71.339,71.483,859600000.0
2008-09-05 22:00:00,71.492,72.014,71.462,72.004,870000000.0
2008-09-07 23:00:00,72.013,74.508,72.013,74.228,829800000.0
2008-09-08 00:00:00,74.264,74.341,73.315,73.66,886200000.0
2008-09-08 01:00:00,73.634,73.746,73.393,73.423,819200000.0
2008-09-08 02:00:00,73.42,73.819,73.341,73.573,820800000.0
2008-09-08 03:00:00,73.524,73.822,73.349,73.81,883200000.0
2008-09-08 04:00:00,73.817,74.081,73.718,74.044,863600000.0
2008-09-08 05:00:00,74.021,74.296,74.004,74.182,869000000.0
2008-09-08 06:00:00,74.175,74.221,73.992,74.199,858400000.0
2008-09-08 07:00:00,74.191,74.255,74.022,74.238,952200000.0
2008-09-08 08:00:00,74.245,74.245,73.683,73.778,1047600000.0
2008-09-08 09:00:00,73.878,74.167,73.845,73.945,2050400000.0
2008-09-08 10:00:00,73.971,74.168,73.597,73.618,2195600000.0
2008-09-08 11:00:00,73.621,73.654,72.998,73.002,2204600000.0
2008-09-08 12:00:00,73.003,73.221,72.72,73.195,1813600000.0
2008-09-08 13:00:00,73.208,73.294,73.019,73.215,1334400000.0
2008-09-08 14:00:00,73.202,73.536,73.026,73.458,1011200000.0
2008-09-08 15:00:00,73.445,73.558,72.75,72.827,811600000.0
2008-09-08 16:00:00,72.809,73.074,72.622,72.622,802400000.0
2008-09-08 17:00:00,72.575,72.97,72.206,72.225,759000000.0
2008-09-08 18:00:00,72.226,72.426,72.056,72.366,789600000.0
2008-09-08 19:00:00,72.358,72.359,71.657,71.679,822000000.0
2008-09-08 20:00:00,71.682,72.154,71.663,72.122,799400000.0
2008-09-08 21:00:00,72.127,72.58,72.109,72.557,817600000.0
2008-09-08 22:00:00,72.562,72.995,72.534,72.657,786400000.0
2008-09-08 23:00:00,72.651,72.664,72.284,72.341,790400000.0
2008-09-09 00:00:00,72.343,72.538,72.186,72.538,783200000.0
2008-09-09 01:00:00,72.566,72.569,72.275,72.42,782000000.0
2008-09-09 02:00:00,72.433,72.462,71.704,71.828,820800000.0
2008-09-09 03:00:00,71.843,71.843,71.378,71.417,882400000.0
2008-09-09 04:00:00,71.434,71.488,70.933,71.036,865600000.0
2008-09-09 05:00:00,71.024,71.547,71.019,71.329,867600000.0
2008-09-09 06:00:00,71.347,71.401,71.073,71.144,862800000.0
2008-09-09 07:00:00,71.168,71.331,71.027,71.324,948200000.0
2008-09-09 08:00:00,71.315,72.294,71.315,72.219,1046200000.0
2008-09-09 09:00:00,72.248,72.271,71.637,72.204,2053200000.0
2008-09-09 10:00:00,72.191,72.408,72.025,72.408,2187600000.0
2008-09-09 11:00:00,72.463,73.164,72.435,73.056,2210800000.0
2008-09-09 12:00:00,73.062,73.344,72.888,72.972,1811200000.0
2008-09-09 13:00:00,72.96,72.96,72.618,72.763,1336200000.0
2008-09-09 14:00:00,72.801,72.916,72.342,72.485,1012000000.0
2008-09-09 15:00:00,72.481,72.684,72.202,72.537,812800000.0
2008-09-09 16:00:00,72.474,72.727,72.077,72.077,806400000.0
2008-09-09 17:00:00,72.023,72.337,71.849,71.94,759400000.0
2008-09-09 18:00:00,71.941,72.595,71.903,72.547,789400000.0
2008-09-09 19:00:00,72.55,72.816,72.183,72.199,822200000.0
2008-09-09 20:00:00,72.187,72.214,71.733,71.833,801600000.0
2008-09-09 21:00:00,71.855,71.917,71.421,71.461,816000000.0
2008-09-09 22:00:00,71.415,71.526,71.113,71.334,786200000.0
2008-09-09 23:00:00,71.318,71.345,70.986,71.046,802200000.0
2008-09-10 00:00:00,71.054,71.763,70.941,71.728,783000000.0
2008-09-10 01:00:00,71.732,71.75,71.103,71.152,783800000.0
2008-09-10 02:00:00,71.179,71.439,71.08,71.39,818800000.0
2008-09-10 03:00:00,71.384,71.774,71.259,71.628,880400000.0
2008-09-10 04:00:00,71.606,71.631,71.445,71.579,864200000.0
2008-09-10 05:00:00,71.571,71.804,71.571,71.746,871200000.0
2008-09-10 06:00:00,71.732,71.85,71.554,71.646,850200000.0
2008-09-10 07:00:00,71.654,72.213,71.539,71.539,949800000.0
2008-09-10 08:00:00,71.55,72.119,71.55,71.95,1049600000.0
2008-09-10 09:00:00,71.951,71.974,71.759,71.877,2052600000.0
2008-09-10 10:00:00,71.867,72.087,71.751,71.83,2184400000.0
2008-09-10 11:00:00,71.839,72.024,71.681,71.812,2210000000.0
2008-09-10 12:00:00,71.811,71.865,71.612,71.691,1812600000.0
2008-09-10 13:00:00,71.697,71.946,71.291,71.315,1333000000.0
2008-09-10 14:00:00,71.326,72.013,71.055,71.906,1012800000.0
2008-09-10 15:00:00,71.931,72.324,71.802,72.017,812800000.0
2008-09-10 16:00:00,71.995,72.241,71.645,71.845,802800000.0
2008-09-10 17:00:00,71.856,72.125,71.718,71.802,757600000.0
2008-09-10 18:00:00,71.824,72.022,71.781,72.018,791000000.0
2008-09-10 19:00:00,72.025,72.052,71.724,71.781,823200000.0
2008-09-10 20:00:00,71.776,71.898,71.562,71.674,802800000.0
2008-09-10 21:00:00,71.667,71.757,71.446,71.446,817800000.0
2008-09-10 22:00:00,71.453,71.454,71.207,71.231,787200000.0
2008-09-10 23:00:00,71.178,71.178,70.186,70.346,795600000.0
2008-09-11 00:00:00,70.364,70.473,70.16,70.386,782200000.0
2008-09-11 01:00:00,70.364,70.409,69.994,70.08,784600000.0
2008-09-11 02:00:00,70.06,70.174,69.929,70.013,821600000.0
2008-09-11 03:00:00,70.037,70.301,69.975,70.146,886600000.0
2008-09-11 04:00:00,70.175,70.258,70.024,70.116,861200000.0
2008-09-11 05:00:00,70.108,70.124,69.785,69.804,868000000.0
2008-09-11 06:00:00,69.797,69.979,69.73,69.929,851600000.0
2008-09-11 07:00:00,69.927,69.951,69.663,69.789,958400000.0
2008-09-11 08:00:00,69.772,70.028,69.66,69.66,1046200000.0
2008-09-11 09:00:00,69.62,69.661,69.16,69.277,2044800000.0
2008-09-11 10:00:00,69.249,69.284,68.871,68.978,2185800000.0
2008-09-11 11:00:00,68.971,69.188,68.792,69.011,2208800000.0
2008-09-11 12:00:00,69.019,69.346,69.008,69.221,1809400000.0
2008-09-11 13:00:00,69.221,69.248,68.899,69.032,1337800000.0
2008-09-11 14:00:00,69.021,69.19,68.713,68.713,1010800000.0
2008-09-11 15:00:00,68.733,68.862,68.523,68.65,812200000.0
2008-09-11 16:00:00,68.663,69.145,68.585,68.949,803600000.0
2008-09-11 17:00:00,68.912,69.448,68.768,69.358,757400000.0
2008-09-11 18:00:00,69.353,69.639,69.095,69.246,789600000.0
2008-09-11 19:00:00,69.247,69.469,68.958,69.409,822000000.0
2008-09-11 20:00:00,69.401,69.597,69.373,69.447,800800000.0
2008-09-11 21:00:00,69.448,69.912,69.265,69.853,817200000.0
2008-09-11 22:00:00,69.852,70.248,69.633,70.248,784800000.0
2008-09-11 23:00:00,70.223,70.515,70.162,70.265,790200000.0
2008-09-12 00:00:00,70.29,70.304,69.456,69.675,782600000.0
2008-09-12 01:00:00,69.68,70.118,69.661,70.002,783200000.0
2008-09-12 02:00:00,69.988,70.31,69.881,69.965,827200000.0
2008-09-12 03:00:00,69.959,70.013,69.8,69.986,879000000.0
2008-09-12 04:00:00,69.988,70.11,69.93,69.955,862800000.0
2008-09-12 05:00:00,69.94,69.99,69.872,69.968,869800000.0
2008-09-12 06:00:00,69.962,70.061,69.921,70.061,848800000.0
2008-09-12 07:00:00,70.062,70.366,69.99,70.301,953800000.0
2008-09-12 08:00:00,70.31,70.597,70.24,70.445,1044200000.0
2008-09-12 09:00:00,70.461,70.727,70.434,70.573,2052200000.0
2008-09-12 10:00:00,70.575,71.079,70.563,70.956,2181600000.0
2008-09-12 11:00:00,70.939,70.972,70.687,70.715,2207600000.0
2008-09-12 12:00:00,70.731,70.929,70.528,70.603,1813400000.0
2008-09-12 13:00:00,70.566,70.62,70.092,70.181,1335200000.0
2008-09-12 14:00:00,70.199,70.491,70.134,70.457,1011600000.0
2008-09-12 15:00:00,70.462,70.477,70.164,70.241,814400000.0
2008-09-12 16:00:00,70.203,71.211,70.171,71.211,803600000.0
2008-09-12 17:00:00,71.244,71.59,71.034,71.247,758600000.0
2008-09-12 18:00:00,71.263,71.593,71.072,71.204,789000000.0
2008-09-12 19:00:00,71.161,71.634,71.148,71.59,822200000.0
2008-09-12 20:00:00,71.6,71.901,71.495,71.844,801600000.0
2008-09-12 21:00:00,71.836,72.058,71.819,72.003,816400000.0
2008-09-12 22:00:00,72.019,72.182,71.969,72.142,786400000.0
2008-09-14 23:00:00,70.414,71.963,70.414,70.628,774000000.0
2008-09-15 00:00:00,70.698,70.985,70.498,70.917,784000000.0
2008-09-15 01:00:00,70.897,71.313,70.847,70.997,784400000.0
2008-09-15 02:00:00,70.987,71.369,70.877,71.188,783000000.0
2008-09-15 03:00:00,71.171,71.171,70.884,70.969,786400000.0
2008-09-15 04:00:00,70.946,71.204,70.718,70.746,791000000.0
2008-09-15 05:00:00,70.751,70.858,70.528,70.701,784400000.0
2008-09-15 06:00:00,70.686,70.87,70.538,70.798,817400000.0
2008-09-15 07:00:00,70.793,70.951,70.732,70.83,803800000.0
2008-09-15 08:00:00,70.867,70.901,70.155,70.155,823400000.0
2008-09-15 09:00:00,70.151,70.314,69.817,69.942,790600000.0
2008-09-15 10:00:00,69.93,69.93,69.115,69.21,759800000.0
2008-09-15 11:00:00,69.192,69.725,69.169,69.485,801800000.0
2008-09-15 12:00:00,69.505,69.588,69.064,69.145,815800000.0
2008-09-15 13:00:00,69.2,69.345,68.727,69.292,1012400000.0
2008-09-15 14:00:00,69.253,69.923,69.142,69.905,1330400000.0
2008-09-15 15:00:00,69.884,69.984,69.445,69.542,1812600000.0
2008-09-15 16:00:00,69.542,70.182,69.542,70.182,2208400000.0
2008-09-15 17:00:00,70.223,70.432,69.581,69.697,2182000000.0
2008-09-15 18:00:00,69.641,70.065,69.641,69.742,2051800000.0
2008-09-15 19:00:00,69.765,69.783,69.293,69.316,1045000000.0
2008-09-15 20:00:00,69.294,69.513,69.065,69.447,949000000.0
2008-09-15 21:00:00,69.416,69.56,69.202,69.248,848200000.0
2008-09-15 22:00:00,69.248,69.249,68.916,68.938,869600000.0
2008-09-15 23:00:00,68.942,69.113,68.666,68.688,863400000.0
2008-09-16 00:00:00,68.682,68.783,68.178,68.216,882600000.0
2008-09-16 01:00:00,68.204,68.475,68.126,68.21,819000000.0
2008-09-16 02:00:00,68.234,68.38,67.582,67.993,784200000.0
2008-09-16 03:00:00,67.989,68.289,67.989,68.11,780400000.0
2008-09-16 04:00:00,68.109,68.122,67.744,67.958,792000000.0
2008-09-16 05:00:00,67.943,68.079,67.781,67.781,788600000.0
2008-09-16 06:00:00,67.737,67.98,67.59,67.906,808800000.0
2008-09-16 07:00:00,67.901,67.935,67.76,67.869,804800000.0
2008-09-16 08:00:00,67.893,67.996,67.455,67.596,813600000.0
2008-09-16 09:00:00,67.607,67.718,67.213,67.349,789200000.0
2008-09-16 10:00:00,67.367,67.685,67.35,67.423,757400000.0
2008-09-16 11:00:00,67.441,68.262,67.431,68.166,813000000.0
2008-09-16 12:00:00,68.169,68.294,67.825,67.869,813400000.0
2008-09-16 13:00:00,67.887,67.998,67.592,67.971,1011800000.0
2008-09-16 14:00:00,67.965,68.248,67.504,67.673,1335800000.0
2008-09-16 15:00:00,67.695,68.343,67.695,68.124,1811000000.0
2008-09-16 16:00:00,68.133,69.023,68.125,68.723,2212200000.0
2008-09-16 17:00:00,68.683,69.147,68.529,69.142,2181800000.0
2008-09-16 18:00:00,69.158,69.282,68.946,69.18,2051800000.0
2008-09-16 19:00:00,69.203,69.412,69.131,69.381,1050400000.0
2008-09-16 20:00:00,69.386,69.891,68.219,69.823,956800000.0
2008-09-16 21:00:00,69.808,69.995,69.569,69.779,858000000.0
2008-09-16 22:00:00,69.793,70.443,69.707,69.767,861400000.0
2008-09-16 23:00:00,69.788,69.887,68.908,69.314,869800000.0
2008-09-17 00:00:00,69.298,69.386,68.988,69.335,885800000.0
2008-09-17 01:00:00,69.332,70.288,69.332,70.28,821800000.0
2008-09-17 02:00:00,70.284,71.054,70.259,70.419,783200000.0
2008-09-17 03:00:00,70.432,70.689,70.278,70.366,784800000.0
2008-09-17 04:00:00,70.372,70.707,70.239,70.248,794200000.0
2008-09-17 05:00:00,70.221,70.283,69.468,69.687,781800000.0
2008-09-17 06:00:00,69.697,70.022,69.613,70.022,810000000.0
2008-09-17 07:00:00,70.035,70.222,69.722,70.175,802400000.0
2008-09-17 08:00:00,70.187,70.582,70.047,70.507,813400000.0
2008-09-17 09:00:00,70.556,70.556,69.359,69.537,790400000.0
2008-09-17 10:00:00,69.53,70.015,69.421,69.543,760600000.0
2008-09-17 11:00:00,69.529,69.713,69.315,69.605,797600000.0
2008-09-17 12:00:00,69.618,69.662,69.396,69.646,814800000.0
2008-09-17 13:00:00,69.649,69.83,69.482,69.623,1010800000.0
2008-09-17 14:00:00,69.62,69.652,69.03,69.189,1337000000.0
2008-09-17 15:00:00,69.173,69.316,68.624,69.053,1815200000.0
2008-09-17 16:00:00,69.047,69.206,68.633,68.897,2209600000.0
2008-09-17 17:00:00,68.904,68.946,68.335,68.411,2189000000.0
2008-09-17 18:00:00,68.389,68.791,68.217,68.615,2052400000.0
2008-09-17 19:00:00,68.63,69.487,68.605,69.411,1045800000.0
2008-09-17 20:00:00,69.404,70.294,69.306,70.294,950000000.0
2008-09-17 21:00:00,70.268,70.268,69.522,69.522,850200000.0
2008-09-17 22:00:00,69.477,69.626,69.033,69.113,858400000.0
2008-09-17 23:00:00,69.083,69.083,68.34,68.617,864200000.0
2008-09-18 00:00:00,68.651,69.001,68.651,68.911,882200000.0
2008-09-18 01:00:00,68.902,69.006,68.733,68.858,819600000.0
2008-09-18 02:00:00,68.862,69.768,68.842,69.471,782600000.0
2008-09-18 03:00:00,69.46,69.534,69.249,69.421,783400000.0
2008-09-18 04:00:00,69.432,69.486,69.031,69.476,804400000.0
2008-09-18 05:00:00,69.482,69.619,69.249,69.358,783800000.0
2008-09-18 06:00:00,69.344,69.487,69.189,69.425,811000000.0
2008-09-18 07:00:00,69.441,69.682,69.342,69.627,800600000.0
2008-09-18 08:00:00,69.631,70.237,69.623,69.847,815400000.0
2008-09-18 09:00:00,69.911,70.977,69.911,70.82,789000000.0
2008-09-18 10:00:00,70.796,70.956,70.517,70.612,758800000.0
2008-09-18 11:00:00,70.623,70.86,70.264,70.815,797200000.0
2008-09-18 12:00:00,70.808,71.012,70.594,70.917,812400000.0
2008-09-18 13:00:00,70.921,71.008,70.654,70.922,1013200000.0
2008-09-18 14:00:00,70.914,70.957,70.679,70.679,1335400000.0
2008-09-18 15:00:00,70.694,71.126,70.522,71.026,1814000000.0
2008-09-18 16:00:00,71.031,71.081,70.239,70.33,2212400000.0
2008-09-18 17:00:00,70.38,70.503,69.886,70.354,2190200000.0
2008-09-18 18:00:00,70.349,70.349,69.887,70.036,2051000000.0
2008-09-18 19:00:00,70.027,70.629,70.027,70.496,1047000000.0
2008-09-18 20:00:00,70.494,70.668,70.214,70.654,952200000.0
2008-09-18 21:00:00,70.652,71.339,70.63,71.175,842800000.0
2008-09-18 22:00:00,71.199,71.352,71.008,71.295,859800000.0
2008-09-18 23:00:00,71.321,71.419,71.028,71.113,863200000.0
2008-09-19 00:00:00,71.103,71.265,71.039,71.039,882200000.0
2008-09-19 01:00:00,71.001,71.39,70.944,71.343,826800000.0
2008-09-19 02:00:00,71.342,71.357,71.134,71.274,784000000.0
2008-09-19 03:00:00,71.297,71.598,71.133,71.497,784800000.0
2008-09-19 04:00:00,71.47,71.899,71.47,71.542,794200000.0
2008-09-19 05:00:00,71.552,72.241,71.546,72.209,790400000.0
2008-09-19 06:00:00,72.198,72.217,71.666,71.923,810200000.0
2008-09-19 07:00:00,71.908,72.154,71.908,72.072,806000000.0
2008-09-19 08:00:00,72.07,72.22,71.962,72.21,816200000.0
2008-09-19 09:00:00,72.218,72.472,72.139,72.411,793000000.0
2008-09-19 10:00:00,72.428,72.641,72.268,72.443,756000000.0
2008-09-19 11:00:00,72.444,72.506,72.17,72.374,795600000.0
2008-09-19 12:00:00,72.394,72.534,72.286,72.509,816400000.0
2008-09-19 13:00:00,72.525,73.021,72.42,72.795,1013600000.0
2008-09-19 14:00:00,72.784,73.888,72.75,73.867,1334400000.0
2008-09-19 15:00:00,73.803,74.088,73.496,73.659,1813200000.0
2008-09-19 16:00:00,73.626,73.731,73.056,73.09,2207600000.0
2008-09-19 17:00:00,73.105,73.608,73.105,73.536,2185600000.0
2008-09-19 18:00:00,73.522,73.807,73.331,73.331,2053600000.0
2008-09-19 19:00:00,73.324,73.598,73.228,73.515,1049000000.0
2008-09-19 20:00:00,73.516,73.605,73.382,73.498,952000000.0
2008-09-19 21:00:00,73.501,73.86,73.431,73.839,852600000.0
2008-09-19 22:00:00,73.837,73.981,73.719,73.872,860800000.0
2008-09-21 23:00:00,73.683,73.855,73.426,73.654,863600000.0
2008-09-22 00:00:00,73.676,73.831,72.886,72.893,883400000.0
2008-09-22 01:00:00,72.878,73.293,72.68,73.293,822200000.0
2008-09-22 02:00:00,73.313,73.609,73.147,73.432,785200000.0
2008-09-22 03:00:00,73.407,73.538,72.989,73.268,784200000.0
2008-09-22 04:00:00,73.265,73.406,73.117,73.312,792000000.0
2008-09-22 05:00:00,73.296,73.407,73.133,73.194,791000000.0
2008-09-22 06:00:00,73.188,73.359,73.04,73.048,814000000.0
2008-09-22 07:00:00,73.061,73.165,72.961,73.037,803800000.0
2008-09-22 08:00:00,73.051,73.179,72.801,73.179,817000000.0
2008-09-22 09:00:00,73.189,73.216,72.882,72.921,787200000.0
2008-09-22 10:00:00,72.879,73.393,72.879,73.387,764000000.0
2008-09-22 11:00:00,73.392,73.405,72.949,72.949,799000000.0
2008-09-22 12:00:00,72.931,73.219,72.878,73.023,812800000.0
2008-09-22 13:00:00,73.004,73.462,73.0,73.274,1011200000.0
2008-09-22 14:00:00,73.296,73.567,73.137,73.519,1334400000.0
2008-09-22 15:00:00,73.524,73.853,73.524,73.609,1815000000.0
2008-09-22 16:00:00,73.632,74.094,73.595,73.907,2206600000.0
2008-09-22 17:00:00,73.922,73.974,73.524,73.733,2185600000.0
2008-09-22 18:00:00,73.724,73.727,73.285,73.355,2053000000.0
2008-09-22 19:00:00,73.331,73.541,73.204,73.45,1045400000.0
2008-09-22 20:00:00,73.442,73.492,73.036,73.076,954800000.0
2008-09-22 21:00:00,73.052,73.218,72.777,72.829,850400000.0
2008-09-22 22:00:00,72.828,72.858,72.573,72.591,859800000.0
2008-09-22 23:00:00,72.6,72.663,72.475,72.631,849600000.0
2008-09-23 00:00:00,72.625,72.988,72.6,72.911,886200000.0
2008-09-23 01:00:00,72.929,72.97,72.677,72.829,821200000.0
2008-09-23 02:00:00,72.854,72.894,72.696,72.877,783800000.0
2008-09-23 03:00:00,72.883,72.883,72.472,72.513,782600000.0
2008-09-23 04:00:00,72.498,72.542,72.316,72.429,807000000.0
2008-09-23 05:00:00,72.435,72.435,72.168,72.351,784600000.0
2008-09-23 06:00:00,72.333,72.775,72.277,72.652,810600000.0
2008-09-23 07:00:00,72.64,72.741,72.441,72.671,801400000.0
2008-09-23 08:00:00,72.668,72.727,72.439,72.547,816200000.0
2008-09-23 09:00:00,72.568,72.793,72.382,72.7,790800000.0
2008-09-23 10:00:00,72.708,72.888,72.595,72.714,756600000.0
2008-09-23 11:00:00,72.736,72.864,72.502,72.742,798400000.0
2008-09-23 12:00:00,72.736,72.862,72.595,72.663,813800000.0
2008-09-23 13:00:00,72.679,72.81,72.552,72.81,1011200000.0
2008-09-23 14:00:00,72.807,72.837,72.491,72.598,1331200000.0
2008-09-23 15:00:00,72.618,73.018,72.472,72.802,1811800000.0
2008-09-23 16:00:00,72.803,72.867,72.331,72.513,2210600000.0
2008-09-23 17:00:00,72.501,72.651,72.266,72.314,2187800000.0
2008-09-23 18:00:00,72.298,72.441,72.01,72.093,2051200000.0
2008-09-23 19:00:00,72.076,72.076,71.714,71.859,1055400000.0
2008-09-23 20:00:00,71.86,72.173,71.851,72.072,961400000.0
2008-09-23 21:00:00,72.054,72.359,71.852,71.898,858200000.0
2008-09-23 22:00:00,71.892,71.961,71.629,71.849,861000000.0
2008-09-23 23:00:00,71.841,72.146,71.592,72.146,871200000.0
2008-09-24 00:00:00,72.167,72.383,72.027,72.379,880400000.0
2008-09-24 01:00:00,72.389,72.393,71.925,71.971,833800000.0
2008-09-24 02:00:00,71.987,72.002,71.641,71.705,783800000.0
2008-09-24 03:00:00,71.722,71.887,71.617,71.822,785000000.0
2008-09-24 04:00:00,71.818,71.861,71.645,71.797,790800000.0
2008-09-24 05:00:00,71.811,71.88,71.746,71.807,786000000.0
2008-09-24 06:00:00,71.785,71.925,71.719,71.917,811400000.0
2008-09-24 07:00:00,71.871,72.225,71.769,72.224,801000000.0
2008-09-24 08:00:00,72.212,72.586,71.965,72.586,813600000.0
2008-09-24 09:00:00,72.627,72.647,72.376,72.443,791400000.0
2008-09-24 10:00:00,72.444,72.768,72.401,72.768,757000000.0
2008-09-24 11:00:00,72.775,72.852,72.557,72.694,802000000.0
2008-09-24 12:00:00,72.693,72.742,72.492,72.594,813000000.0
2008-09-24 13:00:00,72.587,72.684,72.341,72.363,1013800000.0
2008-09-24 14:00:00,72.368,72.757,72.309,72.757,1331800000.0
2008-09-24 15:00:00,72.775,72.81,72.364,72.51,1813600000.0
2008-09-24 16:00:00,72.497,72.787,72.186,72.749,2210600000.0
2008-09-24 17:00:00,72.717,72.768,72.476,72.682,2189200000.0
2008-09-24 18:00:00,72.709,72.712,72.394,72.465,2052600000.0
2008-09-24 19:00:00,72.485,72.795,72.448,72.586,1046000000.0
2008-09-24 20:00:00,72.596,72.804,72.505,72.58,956000000.0
2008-09-24 21:00:00,72.557,72.653,72.276,72.364,850000000.0
2008-09-24 22:00:00,72.386,72.528,72.372,72.421,859600000.0
2008-09-24 23:00:00,72.432,72.614,72.283,72.344,840400000.0
2008-09-25 00:00:00,72.348,72.449,72.303,72.366,883200000.0
2008-09-25 01:00:00,72.323,72.515,72.244,72.515,820000000.0
2008-09-25 02:00:00,72.529,72.557,72.349,72.417,784400000.0
2008-09-25 03:00:00,72.43,72.609,72.406,72.577,782800000.0
2008-09-25 04:00:00,72.546,72.684,72.503,72.636,793800000.0
2008-09-25 05:00:00,72.633,72.742,72.607,72.617,785000000.0
2008-09-25 06:00:00,72.598,72.664,72.481,72.584,808600000.0
2008-09-25 07:00:00,72.573,72.674,72.489,72.523,799600000.0
2008-09-25 08:00:00,72.525,72.639,72.419,72.639,811800000.0
2008-09-25 09:00:00,72.674,72.722,72.464,72.722,794400000.0
2008-09-25 10:00:00,72.74,72.929,72.692,72.849,767200000.0
2008-09-25 11:00:00,72.877,73.053,72.81,72.851,803600000.0
2008-09-25 12:00:00,72.863,72.925,72.437,72.48,814400000.0
2008-09-25 13:00:00,72.47,72.696,72.435,72.69,1013400000.0
2008-09-25 14:00:00,72.7,73.058,72.589,72.675,1331400000.0
2008-09-25 15:00:00,72.642,72.899,72.516,72.823,1814800000.0
2008-09-25 16:00:00,72.777,73.013,72.648,72.766,2206200000.0
2008-09-25 17:00:00,72.749,72.938,72.694,72.732,2195000000.0
2008-09-25 18:00:00,72.734,72.915,72.734,72.762,2049200000.0
2008-09-25 19:00:00,72.745,72.992,72.697,72.869,1048400000.0
2008-09-25 20:00:00,72.866,72.874,72.458,72.662,952800000.0
2008-09-25 21:00:00,72.685,72.731,72.467,72.566,847600000.0
2008-09-25 22:00:00,72.563,72.733,72.535,72.621,865800000.0
2008-09-25 23:00:00,72.623,72.623,72.325,72.425,868000000.0
2008-09-26 00:00:00,72.421,72.919,72.227,72.919,883000000.0
2008-09-26 01:00:00,72.926,73.006,72.734,72.794,818800000.0
2008-09-26 02:00:00,72.787,72.942,72.696,72.893,784800000.0
2008-09-26 03:00:00,72.877,72.877,72.646,72.731,782600000.0
2008-09-26 04:00:00,72.724,72.799,72.664,72.773,794600000.0
2008-09-26 05:00:00,72.787,72.797,72.628,72.67,787400000.0
2008-09-26 06:00:00,72.664,72.686,72.431,72.655,808600000.0
2008-09-26 07:00:00,72.644,72.655,72.294,72.398,803200000.0
2008-09-26 08:00:00,72.389,72.686,72.296,72.565,812800000.0
2008-09-26 09:00:00,72.559,72.603,71.838,71.934,789800000.0
2008-09-26 10:00:00,71.979,72.22,71.892,72.131,759600000.0
2008-09-26 11:00:00,72.132,72.19,71.904,72.132,798200000.0
2008-09-26 12:00:00,72.157,72.176,71.962,72.062,813400000.0
2008-09-26 13:00:00,72.028,72.101,71.874,72.083,1013000000.0
2008-09-26 14:00:00,72.106,72.266,72.053,72.188,1335600000.0
2008-09-26 15:00:00,72.196,72.758,72.166,72.741,1809000000.0
2008-09-26 16:00:00,72.748,72.967,72.601,72.633,2204800000.0
2008-09-26 17:00:00,72.651,72.734,72.467,72.68,2187000000.0
2008-09-26 18:00:00,72.67,72.883,72.589,72.775,2048400000.0
2008-09-26 19:00:00,72.773,72.801,72.659,72.691,1046800000.0
2008-09-26 20:00:00,72.69,72.729,72.594,72.654,952000000.0
2008-09-26 21:00:00,72.651,72.706,72.594,72.629,851400000.0
2008-09-26 22:00:00,72.63,72.753,72.626,72.652,861000000.0
2008-09-28 23:00:00,72.629,72.707,72.409,72.67,863400000.0
2008-09-29 00:00:00,72.673,72.856,72.667,72.738,881600000.0
2008-09-29 01:00:00,72.731,73.168,72.651,73.168,801000000.0
2008-09-29 02:00:00,73.151,73.312,72.974,73.285,819000000.0
2008-09-29 03:00:00,73.334,73.392,73.149,73.22,883800000.0
2008-09-29 04:00:00,73.223,73.247,72.919,72.948,864600000.0
2008-09-29 05:00:00,72.943,73.079,72.823,72.973,862400000.0
2008-09-29 06:00:00,72.967,72.977,72.742,72.866,843200000.0
2008-09-29 07:00:00,72.868,72.868,72.622,72.675,953200000.0
2008-09-29 08:00:00,72.675,72.706,72.262,72.346,1047200000.0
2008-09-29 09:00:00,72.356,72.369,71.714,71.81,2050000000.0
2008-09-29 10:00:00,71.816,72.107,71.816,71.951,2181800000.0
2008-09-29 11:00:00,71.94,72.087,71.672,71.74,2210600000.0
2008-09-29 12:00:00,71.724,71.915,71.671,71.763,1814200000.0
2008-09-29 13:00:00,71.749,71.772,71.565,71.704,1337200000.0
2008-09-29 14:00:00,71.709,71.795,71.36,71.541,1014400000.0
2008-09-29 15:00:00,71.523,71.55,71.104,71.161,813800000.0
2008-09-29 16:00:00,71.226,71.403,70.937,71.172,795200000.0
2008-09-29 17:00:00,71.137,71.382,71.032,71.237,760200000.0
2008-09-29 18:00:00,71.223,71.41,71.055,71.253,788000000.0
2008-09-29 19:00:00,71.25,71.331,70.334,70.822,811400000.0
2008-09-29 20:00:00,70.862,70.971,70.177,70.369,800400000.0
2008-09-29 21:00:00,70.387,70.435,69.831,69.892,810800000.0
2008-09-29 22:00:00,69.895,70.069,69.753,69.987,784800000.0
2008-09-29 23:00:00,69.961,69.962,69.516,69.526,802200000.0
2008-09-30 00:00:00,69.557,69.609,68.832,69.242,784000000.0
2008-09-30 01:00:00,69.254,69.707,69.186,69.707,783600000.0
2008-09-30 02:00:00,69.723,70.043,69.36,69.631,817600000.0
2008-09-30 03:00:00,69.642,69.672,69.35,69.445,881000000.0
2008-09-30 04:00:00,69.454,69.87,69.391,69.799,864000000.0
2008-09-30 05:00:00,69.797,69.846,69.653,69.838,857800000.0
2008-09-30 06:00:00,69.844,70.014,69.825,69.996,843600000.0
2008-09-30 07:00:00,69.999,70.241,69.942,69.943,944400000.0
2008-09-30 08:00:00,69.939,70.524,69.835,70.524,1045000000.0
2008-09-30 09:00:00,70.547,70.93,70.381,70.741,2051200000.0
2008-09-30 10:00:00,70.724,71.299,70.694,71.297,2187600000.0
2008-09-30 11:00:00,71.294,71.345,71.073,71.296,2205600000.0
2008-09-30 12:00:00,71.296,71.318,70.635,71.008,1816800000.0
2008-09-30 13:00:00,71.013,71.15,70.777,70.949,1336400000.0
2008-09-30 14:00:00,70.982,71.231,70.982,71.156,1011400000.0
2008-09-30 15:00:00,71.154,71.439,70.966,71.13,812000000.0
2008-09-30 16:00:00,71.14,71.536,70.933,70.933,797400000.0
2008-09-30 17:00:00,70.653,70.814,70.465,70.801,758800000.0
2008-09-30 18:00:00,70.807,71.175,70.663,71.021,789000000.0
2008-09-30 19:00:00,71.04,71.251,70.877,71.139,815800000.0
2008-09-30 20:00:00,71.124,71.257,70.97,71.24,802600000.0
2008-09-30 21:00:00,71.243,71.276,71.031,71.12,807000000.0
2008-09-30 22:00:00,71.123,71.16,71.007,71.028,785600000.0
2008-09-30 23:00:00,71.03,71.178,70.989,71.017,802000000.0
2008-10-01 00:00:00,71.024,71.071,70.799,70.89,784800000.0
2008-10-01 01:00:00,70.901,71.006,70.743,70.868,784400000.0
2008-10-01 02:00:00,70.877,71.302,70.877,71.232,819200000.0
2008-10-01 03:00:00,71.213,71.213,70.818,70.818,881200000.0
2008-10-01 04:00:00,70.794,70.859,70.505,70.816,862000000.0
2008-10-01 05:00:00,70.813,70.978,70.746,70.943,851400000.0
2008-10-01 06:00:00,70.949,70.965,70.782,70.848,839800000.0
2008-10-01 07:00:00,70.834,71.119,70.788,71.062,933000000.0
2008-10-01 08:00:00,71.054,71.412,71.036,71.319,1045600000.0
2008-10-01 09:00:00,71.347,72.007,71.281,71.851,2053000000.0
2008-10-01 10:00:00,71.829,71.93,71.693,71.79,2190200000.0
2008-10-01 11:00:00,71.786,71.929,71.642,71.672,2206400000.0
2008-10-01 12:00:00,71.688,71.942,71.68,71.855,1816600000.0
2008-10-01 13:00:00,71.834,72.017,71.707,71.806,1332800000.0
2008-10-01 14:00:00,71.78,71.857,71.503,71.568,1011200000.0
2008-10-01 15:00:00,71.573,71.573,71.152,71.333,816000000.0
2008-10-01 16:00:00,71.253,71.253,70.747,71.055,803600000.0
2008-10-01 17:00:00,71.088,71.917,70.951,71.916,756200000.0
2008-10-01 18:00:00,71.906,71.924,71.589,71.69,789200000.0
2008-10-01 19:00:00,71.65,71.658,71.174,71.444,813200000.0
2008-10-01 20:00:00,71.441,71.511,71.262,71.371,801000000.0
2008-10-01 21:00:00,71.371,71.371,71.119,71.195,809400000.0
2008-10-01 22:00:00,71.201,71.223,70.861,70.874,785400000.0
2008-10-01 23:00:00,70.873,71.221,70.817,71.133,801800000.0
2008-10-02 00:00:00,71.132,71.298,71.12,71.271,783400000.0
2008-10-02 01:00:00,71.294,71.377,71.136,71.328,783600000.0
2008-10-02 02:00:00,71.321,71.321,70.916,71.259,818800000.0
2008-10-02 03:00:00,71.227,71.387,70.882,71.013,880000000.0
2008-10-02 04:00:00,71.001,71.166,70.899,71.06,865200000.0
2008-10-02 05:00:00,71.054,71.14,70.989,71.126,859200000.0
2008-10-02 06:00:00,71.127,71.263,71.026,71.127,837000000.0
2008-10-02 07:00:00,71.118,71.189,71.026,71.054,932200000.0
2008-10-02 08:00:00,71.068,71.094,70.799,70.839,1045000000.0
2008-10-02 09:00:00,70.841,70.888,69.864,69.954,2046600000.0
2008-10-02 10:00:00,69.954,70.519,69.929,70.398,2182400000.0
2008-10-02 11:00:00,70.401,70.708,70.393,70.511,2204800000.0
2008-10-02 12:00:00,70.506,70.604,70.367,70.394,1815000000.0
2008-10-02 13:00:00,70.402,70.466,70.221,70.443,1330800000.0
2008-10-02 14:00:00,70.446,70.594,69.795,69.897,1014200000.0
2008-10-02 15:00:00,69.905,70.343,69.902,70.037,812400000.0
2008-10-02 16:00:00,69.993,70.208,69.669,69.669,796400000.0
2008-10-02 17:00:00,69.609,69.922,69.449,69.901,759400000.0
2008-10-02 18:00:00,69.908,70.017,69.763,70.017,790800000.0
2008-10-02 19:00:00,70.025,70.028,69.512,69.615,813600000.0
2008-10-02 20:00:00,69.622,69.64,69.249,69.334,800800000.0
2008-10-02 21:00:00,69.331,69.333,69.111,69.16,811800000.0
2008-10-02 22:00:00,69.16,69.246,68.924,69.174,785000000.0
2008-10-02 23:00:00,69.159,69.264,69.067,69.067,801000000.0
2008-10-03 00:00:00,69.075,69.14,68.95,69.128,783000000.0
2008-10-03 01:00:00,69.136,69.172,68.842,69.039,774400000.0
2008-10-03 02:00:00,69.033,69.148,68.875,68.972,822600000.0
2008-10-03 03:00:00,68.991,69.32,68.964,69.28,887400000.0
2008-10-03 04:00:00,69.279,69.537,69.247,69.537,873600000.0
2008-10-03 05:00:00,69.526,69.631,69.449,69.631,865000000.0
2008-10-03 06:00:00,69.633,69.965,69.633,69.792,838200000.0
2008-10-03 07:00:00,69.802,69.992,69.72,69.962,934200000.0
2008-10-03 08:00:00,69.972,70.173,69.733,70.173,1045400000.0
2008-10-03 09:00:00,70.212,70.218,69.481,69.506,2056600000.0
2008-10-03 10:00:00,69.513,69.835,69.509,69.834,2181400000.0
2008-10-03 11:00:00,69.839,69.964,69.671,69.805,2206400000.0
2008-10-03 12:00:00,69.819,69.83,69.626,69.637,1820400000.0
2008-10-03 13:00:00,69.654,69.873,69.394,69.545,1336000000.0
2008-10-03 14:00:00,69.559,69.61,69.149,69.149,1013400000.0
2008-10-03 15:00:00,69.116,69.587,69.069,69.416,814800000.0
2008-10-03 16:00:00,69.411,70.485,69.411,70.443,796400000.0
2008-10-03 17:00:00,70.418,70.472,69.931,70.003,759800000.0
2008-10-03 18:00:00,69.991,70.298,69.813,70.298,788600000.0
2008-10-03 19:00:00,70.27,70.719,69.756,70.196,813800000.0
2008-10-03 20:00:00,70.205,70.444,69.695,69.795,803800000.0
2008-10-03 21:00:00,69.813,69.929,69.487,69.561,807000000.0
2008-10-03 22:00:00,69.573,69.801,69.491,69.625,784000000.0
2008-10-05 23:00:00,69.132,69.524,68.947,68.959,797800000.0
2008-10-06 00:00:00,68.976,69.204,68.88,69.016,768600000.0
2008-10-06 01:00:00,69.006,69.066,68.29,68.472,780200000.0
2008-10-06 02:00:00,68.486,68.588,68.159,68.588,781000000.0
2008-10-06 03:00:00,68.599,68.599,68.149,68.223,782400000.0
2008-10-06 04:00:00,68.215,68.28,68.061,68.065,798400000.0
2008-10-06 05:00:00,68.071,68.087,67.451,67.556,785400000.0
2008-10-06 06:00:00,67.548,67.597,66.429,66.845,808600000.0
2008-10-06 07:00:00,66.817,67.097,66.562,66.95,801000000.0
2008-10-06 08:00:00,66.957,67.247,66.707,67.161,813800000.0
2008-10-06 09:00:00,67.152,67.504,66.785,67.495,789200000.0
2008-10-06 10:00:00,67.484,67.484,66.83,67.097,758600000.0
2008-10-06 11:00:00,67.112,67.112,66.753,66.753,797800000.0
2008-10-06 12:00:00,66.768,66.808,66.533,66.585,814000000.0
2008-10-06 13:00:00,66.559,67.05,66.557,66.904,1011200000.0
2008-10-06 14:00:00,66.903,66.999,66.689,66.748,1335200000.0
2008-10-06 15:00:00,66.75,66.829,65.765,65.777,1812200000.0
2008-10-06 16:00:00,65.772,65.816,62.068,63.619,2210400000.0
2008-10-06 17:00:00,63.592,64.004,63.108,63.41,2183800000.0
2008-10-06 18:00:00,63.414,63.701,62.745,62.791,2052800000.0
2008-10-06 19:00:00,62.743,62.886,62.224,62.554,1045600000.0
2008-10-06 20:00:00,62.546,62.546,62.13,62.412,934800000.0
2008-10-06 21:00:00,62.395,64.753,62.297,64.715,836200000.0
2008-10-06 22:00:00,64.761,65.449,64.36,64.699,851400000.0
2008-10-06 23:00:00,64.683,64.683,63.508,63.698,864200000.0
2008-10-07 00:00:00,63.645,64.29,63.539,64.283,883800000.0
2008-10-07 01:00:00,64.273,64.884,64.078,64.261,818800000.0
2008-10-07 02:00:00,64.256,64.549,63.788,63.895,784400000.0
2008-10-07 03:00:00,63.901,64.362,63.623,64.355,782600000.0
2008-10-07 04:00:00,64.338,64.576,64.267,64.523,799600000.0
2008-10-07 05:00:00,64.537,65.322,63.138,64.878,785600000.0
2008-10-07 06:00:00,64.886,65.965,64.882,65.266,808400000.0
2008-10-07 07:00:00,65.287,65.466,65.089,65.359,800800000.0
2008-10-07 08:00:00,65.34,65.855,65.08,65.855,814400000.0
2008-10-07 09:00:00,65.903,66.167,65.245,65.306,789400000.0
2008-10-07 10:00:00,65.266,65.354,63.629,64.106,749800000.0
2008-10-07 11:00:00,64.119,64.169,63.454,63.802,797600000.0
2008-10-07 12:00:00,63.817,64.485,63.813,64.043,812000000.0
2008-10-07 13:00:00,64.09,64.931,64.04,64.931,1009600000.0
2008-10-07 14:00:00,64.942,65.302,64.077,64.157,1331200000.0
2008-10-07 15:00:00,64.345,65.83,64.345,65.158,1812200000.0
2008-10-07 16:00:00,65.189,65.683,64.796,64.8,2206400000.0
2008-10-07 17:00:00,64.82,65.031,64.409,64.981,2185600000.0
2008-10-07 18:00:00,64.992,64.992,63.945,64.216,2051800000.0
2008-10-07 19:00:00,64.196,64.84,63.82,63.998,1044200000.0
2008-10-07 20:00:00,63.999,64.569,63.958,64.237,940600000.0
2008-10-07 21:00:00,64.233,64.233,62.938,63.136,831400000.0
2008-10-07 22:00:00,63.093,63.36,63.088,63.276,855000000.0
2008-10-07 23:00:00,63.272,64.029,63.16,63.583,868000000.0
2008-10-08 00:00:00,63.509,63.743,63.106,63.205,875200000.0
2008-10-08 01:00:00,63.191,63.24,62.916,63.074,813200000.0
2008-10-08 02:00:00,63.063,63.389,62.969,63.235,783400000.0
2008-10-08 03:00:00,63.235,63.235,62.862,62.954,781600000.0
2008-10-08 04:00:00,62.949,63.256,62.92,63.061,800000000.0
2008-10-08 05:00:00,63.072,63.398,62.965,63.213,786200000.0
2008-10-08 06:00:00,63.218,63.345,62.421,62.663,806800000.0
2008-10-08 07:00:00,62.657,62.701,60.832,61.039,802200000.0
2008-10-08 08:00:00,61.051,61.873,60.959,61.358,813000000.0
2008-10-08 09:00:00,61.381,63.111,60.941,61.04,794200000.0
2008-10-08 10:00:00,61.039,61.523,60.431,60.665,750800000.0
2008-10-08 11:00:00,60.743,60.78,57.273,57.872,804000000.0
2008-10-08 12:00:00,57.852,59.733,57.85,59.003,814000000.0
2008-10-08 13:00:00,59.475,61.303,59.475,61.303,1007400000.0
2008-10-08 14:00:00,61.399,61.564,58.357,58.899,1334000000.0
2008-10-08 15:00:00,58.841,60.762,58.32,60.673,1813600000.0
2008-10-08 16:00:00,60.748,60.916,59.59,59.964,2206000000.0
2008-10-08 17:00:00,59.997,60.397,59.583,59.93,2184800000.0
2008-10-08 18:00:00,59.919,60.145,59.611,60.034,2046000000.0
2008-10-08 19:00:00,60.054,61.054,60.054,61.048,1049400000.0
2008-10-08 20:00:00,61.044,61.433,60.772,61.33,934800000.0
2008-10-08 21:00:00,61.291,61.291,60.512,60.544,832800000.0
2008-10-08 22:00:00,60.515,60.515,59.454,59.502,854800000.0
2008-10-08 23:00:00,59.488,60.019,59.166,59.823,867600000.0
2008-10-09 00:00:00,59.854,60.203,59.616,59.732,878000000.0
2008-10-09 01:00:00,59.712,59.896,59.397,59.544,812000000.0
2008-10-09 02:00:00,59.544,60.026,59.272,59.301,784400000.0
2008-10-09 03:00:00,59.293,60.67,58.987,60.553,782200000.0
2008-10-09 04:00:00,60.515,60.806,60.228,60.74,801600000.0
2008-10-09 05:00:00,60.748,61.599,60.617,61.51,784000000.0
2008-10-09 06:00:00,61.522,61.648,61.325,61.48,807000000.0
2008-10-09 07:00:00,61.467,61.474,60.74,61.269,801000000.0
2008-10-09 08:00:00,61.294,61.823,61.248,61.773,812800000.0
2008-10-09 09:00:00,61.81,62.711,61.611,62.65,789600000.0
2008-10-09 10:00:00,62.691,63.335,61.754,62.872,748800000.0
2008-10-09 11:00:00,62.902,63.009,62.035,62.268,800200000.0
2008-10-09 12:00:00,62.216,62.658,61.767,62.147,813400000.0
2008-10-09 13:00:00,62.173,62.717,61.751,62.149,1009600000.0
2008-10-09 14:00:00,62.155,62.809,62.051,62.457,1335000000.0
2008-10-09 15:00:00,62.448,63.206,62.407,62.407,1813000000.0
2008-10-09 16:00:00,62.416,62.63,61.786,62.013,2203600000.0
2008-10-09 17:00:00,62.039,62.603,61.362,62.053,2183800000.0
2008-10-09 18:00:00,62.043,62.146,61.729,61.929,2048200000.0
2008-10-09 19:00:00,61.936,62.209,61.892,62.077,1044800000.0
2008-10-09 20:00:00,62.096,62.195,61.844,61.945,942200000.0
2008-10-09 21:00:00,61.915,61.915,59.992,60.429,850000000.0
2008-10-09 22:00:00,60.414,60.712,59.895,60.57,857600000.0
2008-10-09 23:00:00,60.562,60.569,60.098,60.159,862400000.0
2008-10-10 00:00:00,60.097,60.288,59.81,59.835,869000000.0
2008-10-10 01:00:00,59.823,59.897,58.648,59.157,833400000.0
2008-10-10 02:00:00,59.118,59.178,58.031,58.728,783000000.0
2008-10-10 03:00:00,58.651,59.63,58.483,59.129,783400000.0
2008-10-10 04:00:00,59.124,59.451,58.943,59.184,802000000.0
2008-10-10 05:00:00,59.192,59.34,58.693,58.693,785000000.0
2008-10-10 06:00:00,58.655,58.872,58.213,58.406,805400000.0
2008-10-10 07:00:00,58.399,59.533,58.33,58.812,802000000.0
2008-10-10 08:00:00,58.753,59.162,58.296,58.987,812800000.0
2008-10-10 09:00:00,59.011,59.024,58.299,58.687,789400000.0
2008-10-10 10:00:00,58.702,59.355,58.421,59.355,748800000.0
2008-10-10 11:00:00,59.485,59.563,58.86,58.891,806400000.0
2008-10-10 12:00:00,58.91,59.148,58.67,58.803,814600000.0
2008-10-10 13:00:00,58.774,59.124,58.686,58.854,1011400000.0
2008-10-10 14:00:00,58.848,59.362,58.522,58.522,1334200000.0
2008-10-10 15:00:00,58.495,59.99,58.258,59.49,1814800000.0
2008-10-10 16:00:00,59.54,60.722,58.867,58.867,2204000000.0
2008-10-10 17:00:00,58.872,59.489,58.581,59.16,2185000000.0
2008-10-10 18:00:00,59.19,59.433,59.023,59.288,2051000000.0
2008-10-10 19:00:00,59.311,59.525,58.792,59.036,1047400000.0
2008-10-10 20:00:00,59.017,59.78,59.004,59.387,932600000.0
2008-10-10 21:00:00,59.393,60.724,59.261,59.835,834600000.0
2008-10-10 22:00:00,59.81,60.166,59.435,59.613,859200000.0
2008-10-12 23:00:00,60.935,61.364,59.676,61.357,856800000.0
2008-10-13 00:00:00,61.355,61.915,60.964,61.354,882000000.0
2008-10-13 01:00:00,61.352,61.902,61.273,61.686,822800000.0
2008-10-13 02:00:00,61.681,61.683,60.58,60.58,816400000.0
2008-10-13 03:00:00,60.54,60.816,59.752,60.043,869600000.0
2008-10-13 04:00:00,60.051,60.14,59.147,59.326,866600000.0
2008-10-13 05:00:00,59.294,59.866,59.151,59.78,856600000.0
2008-10-13 06:00:00,59.763,59.9,59.145,59.32,847600000.0
2008-10-13 07:00:00,59.325,59.881,59.144,59.878,934400000.0
2008-10-13 08:00:00,59.902,60.999,59.891,60.999,1047000000.0
2008-10-13 09:00:00,61.024,61.069,60.689,60.736,2053000000.0
2008-10-13 10:00:00,60.729,60.963,60.425,60.655,2188200000.0
2008-10-13 11:00:00,60.654,60.654,59.929,60.348,2211000000.0
2008-10-13 12:00:00,60.347,61.016,60.339,60.936,1810000000.0
2008-10-13 13:00:00,60.941,60.95,60.505,60.688,1334800000.0
2008-10-13 14:00:00,60.687,60.847,60.46,60.847,1010200000.0
2008-10-13 15:00:00,60.846,61.224,60.734,60.835,814000000.0
2008-10-13 16:00:00,60.912,60.999,60.521,60.581,794600000.0
2008-10-13 17:00:00,60.632,61.273,60.632,60.901,750200000.0
2008-10-13 18:00:00,60.901,61.482,60.786,61.454,789200000.0
2008-10-13 19:00:00,61.441,61.574,61.172,61.187,813000000.0
2008-10-13 20:00:00,61.232,61.469,61.106,61.469,795400000.0
2008-10-13 21:00:00,61.535,62.606,61.442,62.592,806600000.0
2008-10-13 22:00:00,62.64,63.225,62.49,63.027,792600000.0
2008-10-13 23:00:00,63.01,63.041,62.568,62.572,802200000.0
2008-10-14 00:00:00,62.589,63.402,62.541,63.292,782600000.0
2008-10-14 01:00:00,63.296,63.63,62.97,63.63,782400000.0
2008-10-14 02:00:00,63.681,64.207,63.422,63.762,820800000.0
2008-10-14 03:00:00,63.717,63.815,63.351,63.578,863600000.0
2008-10-14 04:00:00,63.606,63.868,63.518,63.698,866400000.0
2008-10-14 05:00:00,63.671,63.747,63.363,63.627,857000000.0
2008-10-14 06:00:00,63.647,63.685,63.178,63.655,832000000.0
2008-10-14 07:00:00,63.658,63.931,63.45,63.929,932000000.0
2008-10-14 08:00:00,63.91,63.944,62.961,63.481,1046200000.0
2008-10-14 09:00:00,63.517,63.689,63.155,63.636,2050000000.0
2008-10-14 10:00:00,63.652,63.993,63.549,63.746,2180200000.0
2008-10-14 11:00:00,63.718,64.132,63.609,64.104,2208000000.0
2008-10-14 12:00:00,64.122,64.979,64.016,64.967,1814600000.0
2008-10-14 13:00:00,64.976,65.252,64.715,64.752,1329600000.0
2008-10-14 14:00:00,64.76,65.258,64.459,65.011,1010600000.0
2008-10-14 15:00:00,65.009,65.103,64.373,64.383,814800000.0
2008-10-14 16:00:00,64.342,64.525,63.124,64.106,797200000.0
2008-10-14 17:00:00,64.111,64.262,63.38,63.764,745200000.0
2008-10-14 18:00:00,63.725,63.921,63.56,63.56,788600000.0
2008-10-14 19:00:00,63.545,63.676,62.947,63.077,813400000.0
2008-10-14 20:00:00,63.08,63.282,62.998,63.068,795400000.0
2008-10-14 21:00:00,63.08,63.52,63.071,63.329,805400000.0
2008-10-14 22:00:00,63.341,63.35,62.929,63.045,785400000.0
2008-10-14 23:00:00,63.014,63.442,62.932,63.242,801200000.0
2008-10-15 00:00:00,63.247,63.493,63.148,63.22,782000000.0
2008-10-15 01:00:00,63.222,63.307,62.637,62.673,782400000.0
2008-10-15 02:00:00,62.675,62.792,62.157,62.387,810000000.0
2008-10-15 03:00:00,62.391,62.555,62.047,62.421,871400000.0
2008-10-15 04:00:00,62.436,62.5,62.056,62.482,868600000.0
2008-10-15 05:00:00,62.452,62.845,62.202,62.46,858000000.0
2008-10-15 06:00:00,62.451,62.694,62.444,62.681,842600000.0
2008-10-15 07:00:00,62.69,63.149,62.454,63.149,931800000.0
2008-10-15 08:00:00,63.158,63.275,62.752,63.208,1046400000.0
2008-10-15 09:00:00,63.127,63.127,62.411,62.576,2053200000.0
2008-10-15 10:00:00,62.6,62.793,62.226,62.288,2190000000.0
2008-10-15 11:00:00,62.311,62.664,62.311,62.619,2209200000.0
2008-10-15 12:00:00,62.64,63.346,62.619,63.254,1816000000.0
2008-10-15 13:00:00,63.271,63.382,62.727,63.131,1331600000.0
2008-10-15 14:00:00,63.12,63.5,62.587,62.896,1011800000.0
2008-10-15 15:00:00,62.897,63.288,62.734,63.099,813600000.0
2008-10-15 16:00:00,63.073,63.637,62.705,62.705,796600000.0
2008-10-15 17:00:00,62.672,63.218,62.358,62.646,752800000.0
2008-10-15 18:00:00,62.664,62.858,62.366,62.572,790000000.0
2008-10-15 19:00:00,62.539,62.539,60.98,61.124,811800000.0
2008-10-15 20:00:00,61.057,61.419,60.835,61.109,795400000.0
2008-10-15 21:00:00,61.1,61.297,60.273,60.273,807000000.0
2008-10-15 22:00:00,60.275,60.297,59.684,59.83,784000000.0
2008-10-15 23:00:00,59.743,59.841,58.843,59.419,803800000.0
2008-10-16 00:00:00,59.424,59.56,59.158,59.477,780000000.0
2008-10-16 01:00:00,59.498,59.564,58.967,59.296,782800000.0
2008-10-16 02:00:00,59.327,61.099,59.327,60.549,812200000.0
2008-10-16 03:00:00,60.584,61.623,60.456,61.623,876200000.0
2008-10-16 04:00:00,61.644,61.936,61.071,61.228,867600000.0
2008-10-16 05:00:00,61.197,61.246,60.965,61.181,866000000.0
2008-10-16 06:00:00,61.179,61.186,60.73,61.062,833000000.0
2008-10-16 07:00:00,61.078,61.36,60.633,60.668,935000000.0
2008-10-16 08:00:00,60.666,61.061,60.166,60.635,1047800000.0
2008-10-16 09:00:00,60.648,61.525,60.632,61.39,2051000000.0
2008-10-16 10:00:00,61.415,61.784,61.274,61.519,2195200000.0
2008-10-16 11:00:00,61.492,61.74,60.691,60.694,2206600000.0
2008-10-16 12:00:00,60.66,61.25,60.553,61.25,1811600000.0
2008-10-16 13:00:00,61.275,61.519,61.096,61.327,1335600000.0
2008-10-16 14:00:00,61.342,62.533,61.253,61.973,1013400000.0
2008-10-16 15:00:00,61.892,61.899,61.195,61.497,814600000.0
2008-10-16 16:00:00,61.363,61.363,60.52,60.537,795400000.0
2008-10-16 17:00:00,60.582,61.477,60.338,61.207,747800000.0
2008-10-16 18:00:00,61.176,62.035,61.037,61.106,788600000.0
2008-10-16 19:00:00,61.134,61.559,61.093,61.402,811600000.0
2008-10-16 20:00:00,61.338,61.821,61.114,61.704,794400000.0
2008-10-16 21:00:00,61.69,62.667,61.594,62.632,808000000.0
2008-10-16 22:00:00,62.646,62.751,62.5,62.637,786600000.0
2008-10-16 23:00:00,62.622,62.991,62.622,62.715,802200000.0
2008-10-17 00:00:00,62.73,62.82,61.809,62.016,783800000.0
2008-10-17 01:00:00,62.003,62.329,61.924,62.198,785400000.0
2008-10-17 02:00:00,62.204,62.73,62.203,62.579,813200000.0
2008-10-17 03:00:00,62.604,63.165,62.604,62.925,881000000.0
2008-10-17 04:00:00,62.93,63.0,62.606,62.615,864400000.0
2008-10-17 05:00:00,62.615,62.725,62.488,62.7,852200000.0
2008-10-17 06:00:00,62.714,62.811,62.428,62.506,837400000.0
2008-10-17 07:00:00,62.502,62.649,62.341,62.355,936400000.0
2008-10-17 08:00:00,62.362,62.554,62.328,62.335,1043800000.0
2008-10-17 09:00:00,62.333,62.338,61.561,61.583,2055400000.0
2008-10-17 10:00:00,61.603,62.17,61.384,61.742,2185000000.0
2008-10-17 11:00:00,61.734,61.965,61.225,61.225,2208800000.0
2008-10-17 12:00:00,61.243,61.534,61.17,61.275,1812200000.0
2008-10-17 13:00:00,61.291,62.043,61.279,62.043,1335000000.0
2008-10-17 14:00:00,62.063,62.107,61.422,61.795,1011200000.0
2008-10-17 15:00:00,61.777,62.187,61.566,62.104,814000000.0
2008-10-17 16:00:00,62.124,62.504,61.801,62.504,804200000.0
2008-10-17 17:00:00,62.518,62.615,62.009,62.276,748200000.0
2008-10-17 18:00:00,62.253,62.468,62.005,62.348,796400000.0
2008-10-17 19:00:00,62.387,62.906,62.303,62.521,814400000.0
2008-10-17 20:00:00,62.55,63.051,62.383,62.656,794000000.0
2008-10-17 21:00:00,62.665,62.76,61.791,61.854,809200000.0
2008-10-17 22:00:00,61.867,62.152,61.814,62.152,786000000.0
2008-10-19 23:00:00,62.438,62.476,61.602,61.856,790600000.0
2008-10-20 00:00:00,61.845,62.097,61.675,61.675,771600000.0
2008-10-20 01:00:00,61.662,62.031,61.599,62.031,782600000.0
2008-10-20 02:00:00,62.046,62.577,62.039,62.434,811200000.0
2008-10-20 03:00:00,62.448,62.557,62.293,62.333,871000000.0
2008-10-20 04:00:00,62.342,62.4,61.906,62.068,859400000.0
2008-10-20 05:00:00,62.049,62.313,62.049,62.214,852400000.0
2008-10-20 06:00:00,62.222,62.885,62.18,62.797,830000000.0
2008-10-20 07:00:00,62.825,62.898,62.508,62.736,932000000.0
2008-10-20 08:00:00,62.715,63.112,62.614,63.084,1045600000.0
2008-10-20 09:00:00,63.051,63.255,62.803,63.203,2052200000.0
2008-10-20 10:00:00,63.185,63.323,62.788,63.292,2187400000.0
2008-10-20 11:00:00,63.293,63.42,63.17,63.185,2206200000.0
2008-10-20 12:00:00,63.206,63.272,62.669,62.933,1818000000.0
2008-10-20 13:00:00,62.926,62.941,62.218,62.495,1334400000.0
2008-10-20 14:00:00,62.495,62.892,62.476,62.568,1011400000.0
2008-10-20 15:00:00,62.577,62.891,62.307,62.775,813200000.0
2008-10-20 16:00:00,62.789,63.097,62.451,62.844,796600000.0
2008-10-20 17:00:00,62.901,62.957,62.404,62.905,750000000.0
2008-10-20 18:00:00,62.878,62.979,62.745,62.855,788800000.0
2008-10-20 19:00:00,62.852,63.364,62.697,63.248,811800000.0
2008-10-20 20:00:00,63.264,63.604,63.223,63.535,801400000.0
2008-10-20 21:00:00,63.532,63.647,63.259,63.634,810200000.0
2008-10-20 22:00:00,63.636,63.738,63.355,63.415,783400000.0
2008-10-20 23:00:00,63.436,63.54,63.157,63.234,801400000.0
2008-10-21 00:00:00,63.234,63.264,63.013,63.217,780400000.0
2008-10-21 01:00:00,63.212,63.41,63.041,63.38,783400000.0
2008-10-21 02:00:00,63.359,63.458,62.805,62.961,812200000.0
2008-10-21 03:00:00,62.964,62.989,62.652,62.822,865400000.0
2008-10-21 04:00:00,62.836,62.878,62.743,62.876,871800000.0
2008-10-21 05:00:00,62.894,62.954,62.7,62.788,851400000.0
2008-10-21 06:00:00,62.781,62.844,62.564,62.579,840400000.0
2008-10-21 07:00:00,62.616,62.713,62.277,62.373,936800000.0
2008-10-21 08:00:00,62.378,62.538,61.87,62.048,1049200000.0
2008-10-21 09:00:00,62.059,62.154,61.769,62.149,2053800000.0
2008-10-21 10:00:00,62.163,62.164,61.761,62.1,2189400000.0
2008-10-21 11:00:00,62.146,62.49,62.146,62.383,2205400000.0
2008-10-21 12:00:00,62.374,62.467,62.07,62.139,1815400000.0
2008-10-21 13:00:00,62.203,62.226,61.585,61.96,1332200000.0
2008-10-21 14:00:00,61.963,62.015,61.605,61.688,1013400000.0
2008-10-21 15:00:00,61.7,62.176,61.57,61.815,812400000.0
2008-10-21 16:00:00,61.814,62.481,61.777,62.335,804000000.0
2008-10-21 17:00:00,62.317,62.317,61.369,61.408,751200000.0
2008-10-21 18:00:00,61.371,61.643,61.26,61.42,791600000.0
2008-10-21 19:00:00,61.408,61.717,61.15,61.183,814200000.0
2008-10-21 20:00:00,61.184,61.892,61.182,61.801,794400000.0
2008-10-21 21:00:00,61.803,61.931,60.668,60.827,817800000.0
2008-10-21 22:00:00,60.841,60.944,60.531,60.557,786800000.0
2008-10-21 23:00:00,60.551,61.3,60.519,61.045,801800000.0
2008-10-22 00:00:00,61.056,61.439,61.024,61.024,783600000.0
2008-10-22 01:00:00,61.041,61.245,60.678,60.832,780000000.0
2008-10-22 02:00:00,60.799,61.23,60.782,61.102,811800000.0
2008-10-22 03:00:00,61.075,61.075,60.763,60.989,863400000.0
2008-10-22 04:00:00,61.007,61.138,60.603,60.846,867200000.0
2008-10-22 05:00:00,60.833,60.855,60.026,60.088,860000000.0
2008-10-22 06:00:00,60.114,60.204,59.252,59.544,841000000.0
2008-10-22 07:00:00,59.516,59.766,59.29,59.672,933200000.0
2008-10-22 08:00:00,59.686,59.785,59.203,59.483,1046600000.0
2008-10-22 09:00:00,59.478,59.683,58.905,59.323,2052000000.0
2008-10-22 10:00:00,59.299,59.79,59.161,59.438,2184600000.0
2008-10-22 11:00:00,59.455,59.693,59.159,59.211,2208200000.0
2008-10-22 12:00:00,59.207,59.522,58.665,58.774,1810400000.0
2008-10-22 13:00:00,58.742,59.087,58.362,58.934,1334200000.0
2008-10-22 14:00:00,58.929,59.422,58.751,59.102,1012800000.0
2008-10-22 15:00:00,59.109,59.234,58.806,58.907,813200000.0
2008-10-22 16:00:00,58.975,59.157,58.661,58.995,798600000.0
2008-10-22 17:00:00,58.973,59.044,58.378,58.487,751000000.0
2008-10-22 18:00:00,58.51,58.683,58.351,58.539,789000000.0
2008-10-22 19:00:00,58.528,58.537,57.642,57.821,813800000.0
2008-10-22 20:00:00,57.821,57.939,57.411,57.611,795000000.0
2008-10-22 21:00:00,57.637,57.786,56.781,56.785,809000000.0
2008-10-22 22:00:00,56.932,58.043,56.826,57.72,791400000.0
2008-10-22 23:00:00,57.68,58.303,57.634,58.117,801800000.0
2008-10-23 00:00:00,58.095,58.216,57.703,57.724,782600000.0
2008-10-23 01:00:00,57.734,57.734,57.136,57.45,782200000.0
2008-10-23 02:00:00,57.432,57.97,57.208,57.393,814400000.0
2008-10-23 03:00:00,57.372,58.035,57.357,57.834,856800000.0
2008-10-23 04:00:00,57.848,57.92,57.649,57.726,868800000.0
2008-10-23 05:00:00,57.707,57.718,57.083,57.164,858600000.0
2008-10-23 06:00:00,57.164,58.103,57.046,57.894,844000000.0
2008-10-23 07:00:00,57.908,58.142,57.596,58.075,932000000.0
2008-10-23 08:00:00,58.075,59.011,57.989,58.287,1045000000.0
2008-10-23 09:00:00,58.29,58.431,57.666,58.056,2055400000.0
2008-10-23 10:00:00,58.031,58.506,57.829,57.906,2185200000.0
2008-10-23 11:00:00,57.881,58.058,57.732,57.732,2207200000.0
2008-10-23 12:00:00,57.715,57.782,57.368,57.407,1811200000.0
2008-10-23 13:00:00,57.386,57.595,56.931,56.931,1332800000.0
2008-10-23 14:00:00,56.925,57.477,56.472,57.353,1008800000.0
2008-10-23 15:00:00,57.32,57.401,56.813,57.292,815600000.0
2008-10-23 16:00:00,57.294,58.158,57.289,57.915,801800000.0
2008-10-23 17:00:00,57.932,57.978,57.328,57.447,750200000.0
2008-10-23 18:00:00,57.452,57.5,56.613,56.7,789000000.0
2008-10-23 19:00:00,56.704,57.018,56.394,56.587,816200000.0
2008-10-23 20:00:00,56.589,56.589,55.557,55.679,792200000.0
2008-10-23 21:00:00,55.696,57.136,55.649,57.111,807800000.0
2008-10-23 22:00:00,57.132,58.08,57.129,57.813,784200000.0
2008-10-23 23:00:00,57.883,58.641,57.883,58.443,800400000.0
2008-10-24 00:00:00,58.432,58.432,57.643,57.921,782600000.0
2008-10-24 01:00:00,57.905,58.34,57.885,57.944,783400000.0
2008-10-24 02:00:00,57.923,57.926,57.12,57.12,811800000.0
2008-10-24 03:00:00,57.121,57.453,56.549,56.549,858600000.0
2008-10-24 04:00:00,56.524,56.82,55.93,56.036,868600000.0
2008-10-24 05:00:00,56.018,56.139,55.353,56.1,858400000.0
2008-10-24 06:00:00,56.121,56.578,55.832,56.201,830800000.0
2008-10-24 07:00:00,56.215,56.243,54.954,55.016,931800000.0
2008-10-24 08:00:00,55.029,55.268,54.515,54.687,1055200000.0
2008-10-24 09:00:00,54.684,54.867,54.443,54.867,2052200000.0
2008-10-24 10:00:00,54.886,54.951,52.097,52.298,2188600000.0
2008-10-24 11:00:00,52.347,52.94,50.091,50.688,2211200000.0
2008-10-24 12:00:00,50.67,51.637,50.602,51.1,1809200000.0
2008-10-24 13:00:00,51.07,51.075,50.321,51.007,1334600000.0
2008-10-24 14:00:00,51.033,51.888,50.827,51.322,1010200000.0
2008-10-24 15:00:00,51.325,51.843,50.324,51.764,812200000.0
2008-10-24 16:00:00,51.783,52.295,51.518,51.714,794400000.0
2008-10-24 17:00:00,51.757,52.536,51.621,52.522,748600000.0
2008-10-24 18:00:00,52.485,52.807,52.205,52.718,789200000.0
2008-10-24 19:00:00,52.727,52.862,51.903,52.202,812400000.0
2008-10-24 20:00:00,52.156,52.686,52.156,52.633,794800000.0
2008-10-24 21:00:00,52.63,53.049,52.581,52.873,815200000.0
2008-10-24 22:00:00,52.846,52.846,52.241,52.271,786000000.0
2008-10-26 23:00:00,52.173,52.186,51.169,51.288,801200000.0
2008-10-27 00:00:00,51.285,52.133,50.603,51.876,783600000.0
2008-10-27 01:00:00,51.861,52.241,51.218,52.241,782400000.0
2008-10-27 02:00:00,52.267,52.678,51.887,52.678,782600000.0
2008-10-27 03:00:00,52.697,52.762,52.086,52.103,783600000.0
2008-10-27 04:00:00,52.117,52.619,52.011,52.029,800800000.0
2008-10-27 05:00:00,52.002,52.48,51.898,52.16,783800000.0
2008-10-27 06:00:00,52.204,52.336,52.004,52.074,807200000.0
2008-10-27 07:00:00,52.049,52.053,51.188,51.447,793600000.0
2008-10-27 08:00:00,51.442,51.445,50.723,50.778,815200000.0
2008-10-27 09:00:00,50.791,50.848,50.34,50.609,789200000.0
2008-10-27 10:00:00,50.622,50.679,49.55,49.668,749200000.0
2008-10-27 11:00:00,49.666,50.213,49.266,49.944,796800000.0
2008-10-27 12:00:00,49.897,50.188,49.778,49.933,813600000.0
2008-10-27 13:00:00,49.987,50.811,49.933,50.121,1014200000.0
2008-10-27 14:00:00,50.136,50.497,49.921,50.47,1334400000.0
2008-10-27 15:00:00,50.5,50.793,50.229,50.649,1812000000.0
2008-10-27 16:00:00,50.681,50.955,50.248,50.645,2209600000.0
2008-10-27 17:00:00,50.681,50.968,50.208,50.461,2185600000.0
2008-10-27 18:00:00,50.378,50.9,50.368,50.9,2047400000.0
2008-10-27 19:00:00,50.903,51.448,50.742,51.256,1047200000.0
2008-10-27 20:00:00,51.27,51.27,50.413,50.726,933400000.0
2008-10-27 21:00:00,50.675,51.117,50.6,50.634,833200000.0
2008-10-27 22:00:00,50.639,50.639,50.06,50.153,851600000.0
2008-10-27 23:00:00,50.131,50.353,49.944,50.24,867200000.0
2008-10-28 00:00:00,50.24,50.499,50.166,50.468,855200000.0
2008-10-28 01:00:00,50.47,50.958,50.465,50.942,806800000.0
2008-10-28 02:00:00,50.951,51.646,50.907,51.033,784000000.0
2008-10-28 03:00:00,51.018,51.021,50.311,50.564,776000000.0
2008-10-28 04:00:00,50.567,50.936,50.496,50.679,799200000.0
2008-10-28 05:00:00,50.683,51.198,50.664,51.183,781400000.0
2008-10-28 06:00:00,51.16,51.371,51.013,51.246,805200000.0
2008-10-28 07:00:00,51.229,52.794,51.159,52.474,794200000.0
2008-10-28 08:00:00,52.535,53.007,52.295,52.915,815600000.0
2008-10-28 09:00:00,52.922,52.932,52.126,52.5,790600000.0
2008-10-28 10:00:00,52.518,52.554,51.884,51.971,750600000.0
2008-10-28 11:00:00,51.994,52.286,51.917,52.076,795000000.0
2008-10-28 12:00:00,52.08,52.107,51.6,51.723,815400000.0
2008-10-28 13:00:00,51.745,52.785,51.738,52.781,1012600000.0
2008-10-28 14:00:00,52.786,52.817,52.457,52.673,1327600000.0
2008-10-28 15:00:00,52.694,53.249,52.454,53.086,1810800000.0
2008-10-28 16:00:00,53.006,53.006,52.17,52.17,2209600000.0
2008-10-28 17:00:00,52.146,52.906,52.146,52.794,2184200000.0
2008-10-28 18:00:00,52.835,53.226,52.757,53.012,2054600000.0
2008-10-28 19:00:00,53.011,53.568,52.911,53.112,1045200000.0
2008-10-28 20:00:00,53.132,54.801,53.124,54.736,934000000.0
2008-10-28 21:00:00,54.726,55.403,54.485,55.229,858600000.0
2008-10-28 22:00:00,55.251,55.374,54.969,55.248,864800000.0
2008-10-28 23:00:00,55.246,56.921,55.242,56.909,866000000.0
2008-10-29 00:00:00,56.935,57.045,56.145,56.432,861200000.0
2008-10-29 01:00:00,56.404,56.975,55.75,55.76,785400000.0
2008-10-29 02:00:00,56.582,56.648,55.604,55.77,783800000.0
2008-10-29 03:00:00,55.743,55.889,55.071,55.23,768000000.0
2008-10-29 04:00:00,55.217,55.847,55.199,55.541,801600000.0
2008-10-29 05:00:00,55.563,55.575,55.124,55.14,780600000.0
2008-10-29 06:00:00,55.14,55.23,54.766,55.204,805400000.0
2008-10-29 07:00:00,55.204,55.836,54.526,55.491,795800000.0
2008-10-29 08:00:00,55.499,55.806,55.175,55.404,815600000.0
2008-10-29 09:00:00,55.354,55.757,55.216,55.757,790400000.0
2008-10-29 10:00:00,55.778,55.967,55.358,55.957,747400000.0
2008-10-29 11:00:00,55.971,55.978,55.46,55.851,792600000.0
2008-10-29 12:00:00,55.847,56.038,55.726,55.983,814000000.0
2008-10-29 13:00:00,55.982,56.069,55.48,55.8,1015200000.0
2008-10-29 14:00:00,55.812,56.212,55.559,55.851,1328400000.0
2008-10-29 15:00:00,55.867,56.432,55.676,56.266,1814800000.0
2008-10-29 16:00:00,56.251,57.305,56.251,56.574,2209400000.0
2008-10-29 17:00:00,56.555,57.197,56.455,57.009,2192400000.0
2008-10-29 18:00:00,57.025,57.684,56.777,57.478,2049200000.0
2008-10-29 19:00:00,57.494,57.565,57.028,57.028,1047000000.0
2008-10-29 20:00:00,57.017,57.262,55.965,56.896,942400000.0
2008-10-29 21:00:00,56.914,58.058,56.669,57.141,845800000.0
2008-10-29 22:00:00,57.047,57.297,56.604,56.931,857600000.0
2008-10-29 23:00:00,56.924,57.192,56.778,56.999,864800000.0
2008-10-30 00:00:00,57.011,57.173,56.351,56.503,852000000.0
2008-10-30 01:00:00,56.491,56.847,56.362,56.772,810000000.0
2008-10-30 02:00:00,56.776,58.087,56.762,57.899,783200000.0
2008-10-30 03:00:00,57.873,58.858,57.809,58.159,769200000.0
2008-10-30 04:00:00,58.102,58.74,57.917,58.502,803000000.0
2008-10-30 05:00:00,58.482,58.497,57.845,58.255,781200000.0
2008-10-30 06:00:00,58.263,58.629,58.059,58.362,808800000.0
2008-10-30 07:00:00,58.391,58.521,58.15,58.519,792800000.0
2008-10-30 08:00:00,58.514,58.922,58.226,58.605,820600000.0
2008-10-30 09:00:00,58.608,59.336,58.48,59.336,793200000.0
2008-10-30 10:00:00,59.407,59.407,57.836,57.881,747600000.0
2008-10-30 11:00:00,57.894,58.198,57.481,58.091,803600000.0
2008-10-30 12:00:00,58.131,58.998,58.083,58.957,813800000.0
2008-10-30 13:00:00,58.961,59.373,58.628,58.676,1010800000.0
2008-10-30 14:00:00,58.667,58.667,58.03,58.17,1326000000.0
2008-10-30 15:00:00,58.195,58.584,57.899,57.948,1809200000.0
2008-10-30 16:00:00,57.991,58.202,57.248,57.853,2210400000.0
2008-10-30 17:00:00,57.867,58.062,56.879,57.274,2186000000.0
2008-10-30 18:00:00,57.212,57.706,57.144,57.428,2048400000.0
2008-10-30 19:00:00,57.412,57.756,57.368,57.67,1043400000.0
2008-10-30 20:00:00,57.652,58.578,57.602,58.328,930200000.0
2008-10-30 21:00:00,58.331,58.6,57.84,58.109,841600000.0
2008-10-30 22:00:00,58.106,58.63,58.106,58.295,850800000.0
2008-10-30 23:00:00,58.312,58.393,57.879,57.982,865200000.0
2008-10-31 00:00:00,57.952,58.169,57.889,58.124,836200000.0
2008-10-31 01:00:00,58.118,58.291,57.527,58.044,783400000.0
2008-10-31 02:00:00,58.057,58.085,57.011,57.415,785800000.0
2008-10-31 03:00:00,57.422,57.727,57.33,57.497,776000000.0
2008-10-31 04:00:00,57.484,57.967,57.294,57.836,798000000.0
2008-10-31 05:00:00,57.856,58.143,57.658,57.934,785200000.0
2008-10-31 06:00:00,57.938,57.964,57.17,57.17,816800000.0
2008-10-31 07:00:00,57.132,57.961,57.004,57.564,795200000.0
2008-10-31 08:00:00,57.578,57.655,56.279,56.656,814400000.0
2008-10-31 09:00:00,56.639,56.684,55.564,55.97,789600000.0
2008-10-31 10:00:00,56.05,56.524,55.574,55.889,749400000.0
2008-10-31 11:00:00,55.89,56.425,55.779,56.299,806600000.0
2008-10-31 12:00:00,56.3,56.706,56.191,56.52,814400000.0
2008-10-31 13:00:00,56.536,57.143,56.492,56.563,1009400000.0
2008-10-31 14:00:00,56.58,57.056,56.523,57.053,1327200000.0
2008-10-31 15:00:00,57.06,57.397,56.91,57.397,1815200000.0
2008-10-31 16:00:00,57.426,57.778,57.155,57.778,2206800000.0
2008-10-31 17:00:00,57.816,58.087,57.105,57.105,2185800000.0
2008-10-31 18:00:00,56.981,57.346,56.737,57.137,2051400000.0
2008-10-31 19:00:00,57.127,57.882,57.127,57.336,1045600000.0
2008-10-31 20:00:00,57.33,57.766,57.047,57.766,940600000.0
2008-10-31 21:00:00,57.757,57.829,57.151,57.301,841400000.0
2008-10-31 22:00:00,57.32,57.541,57.253,57.283,855800000.0
2008-11-03 00:00:00,57.569,57.87,57.504,57.619,814200000.0
2008-11-03 01:00:00,57.634,57.881,57.606,57.774,803200000.0
2008-11-03 02:00:00,57.781,58.09,57.477,57.897,828400000.0
2008-11-03 03:00:00,57.895,58.9,57.711,58.308,894200000.0
2008-11-03 04:00:00,58.297,58.979,58.219,58.803,867200000.0
2008-11-03 05:00:00,58.816,58.862,58.511,58.806,861000000.0
2008-11-03 06:00:00,58.785,58.868,58.693,58.734,859800000.0
2008-11-03 07:00:00,58.739,58.986,58.696,58.986,933800000.0
2008-11-03 08:00:00,59.009,59.347,58.904,58.904,1045600000.0
2008-11-03 09:00:00,58.819,59.307,58.819,58.953,2048600000.0
2008-11-03 10:00:00,58.95,58.993,58.338,58.697,2186000000.0
2008-11-03 11:00:00,58.675,58.825,58.582,58.607,2204600000.0
2008-11-03 12:00:00,58.603,58.753,58.445,58.749,1813400000.0
2008-11-03 13:00:00,58.753,58.773,58.477,58.505,1326400000.0
2008-11-03 14:00:00,58.519,58.568,57.963,57.978,1010000000.0
2008-11-03 15:00:00,57.969,58.035,57.259,57.661,813400000.0
2008-11-03 16:00:00,57.628,58.013,57.388,57.679,797200000.0
2008-11-03 17:00:00,57.616,58.763,57.483,58.602,749000000.0
2008-11-03 18:00:00,58.584,59.028,58.373,59.021,790200000.0
2008-11-03 19:00:00,59.023,59.112,58.81,58.859,815200000.0
2008-11-03 20:00:00,58.845,58.999,58.395,58.554,795800000.0
2008-11-03 21:00:00,58.574,58.903,58.539,58.765,808000000.0
2008-11-03 22:00:00,58.77,58.928,58.633,58.825,778800000.0
2008-11-03 23:00:00,58.811,58.836,58.558,58.562,801400000.0
2008-11-04 00:00:00,58.546,58.68,58.379,58.521,772800000.0
2008-11-04 01:00:00,58.541,58.678,58.286,58.416,784800000.0
2008-11-04 02:00:00,58.437,58.646,58.23,58.453,850800000.0
2008-11-04 03:00:00,58.44,58.525,57.945,58.208,888600000.0
2008-11-04 04:00:00,58.23,58.399,58.137,58.146,867000000.0
2008-11-04 05:00:00,58.141,58.205,57.822,57.91,870400000.0
2008-11-04 06:00:00,57.881,58.026,57.562,58.026,840400000.0
2008-11-04 07:00:00,58.036,58.036,57.633,57.87,944400000.0
2008-11-04 08:00:00,57.879,58.36,57.828,58.154,1046200000.0
2008-11-04 09:00:00,58.16,58.671,58.086,58.488,2047200000.0
2008-11-04 10:00:00,58.468,58.779,58.246,58.741,2182800000.0
2008-11-04 11:00:00,58.796,58.832,58.397,58.724,2207600000.0
2008-11-04 12:00:00,58.736,59.382,58.705,59.272,1810600000.0
2008-11-04 13:00:00,59.268,59.714,59.168,59.574,1328600000.0
2008-11-04 14:00:00,59.535,60.515,59.393,60.488,1011000000.0
2008-11-04 15:00:00,60.504,60.664,60.015,60.199,813400000.0
2008-11-04 16:00:00,60.283,60.515,60.033,60.089,796600000.0
2008-11-04 17:00:00,60.052,61.014,59.983,60.586,749000000.0
2008-11-04 18:00:00,60.622,61.451,60.622,61.426,786800000.0
2008-11-04 19:00:00,61.435,61.463,60.843,60.883,811600000.0
2008-11-04 20:00:00,60.852,60.977,60.562,60.66,794200000.0
2008-11-04 21:00:00,60.649,60.649,59.983,60.086,809200000.0
2008-11-04 22:00:00,60.11,60.405,59.97,60.35,786200000.0
2008-11-04 23:00:00,60.349,60.431,60.11,60.334,797000000.0
2008-11-05 00:00:00,60.334,60.52,60.228,60.434,781600000.0
2008-11-05 01:00:00,60.445,60.72,60.262,60.449,782800000.0
2008-11-05 02:00:00,60.46,60.463,60.072,60.286,850000000.0
2008-11-05 03:00:00,60.303,60.432,60.033,60.194,889000000.0
2008-11-05 04:00:00,60.199,60.38,60.134,60.259,866000000.0
2008-11-05 05:00:00,60.25,60.469,60.15,60.302,880800000.0
2008-11-05 06:00:00,60.288,60.296,59.396,59.918,819000000.0
2008-11-05 07:00:00,59.929,60.087,59.788,60.087,934200000.0
2008-11-05 08:00:00,60.1,60.458,60.084,60.098,1046200000.0
2008-11-05 09:00:00,60.114,60.136,59.369,59.389,2050600000.0
2008-11-05 10:00:00,59.477,59.564,58.927,59.288,2180400000.0
2008-11-05 11:00:00,59.286,59.3,58.582,58.594,2206800000.0
2008-11-05 12:00:00,58.583,59.51,58.526,59.486,1811600000.0
2008-11-05 13:00:00,59.5,60.172,59.487,60.108,1324400000.0
2008-11-05 14:00:00,60.111,60.14,59.651,59.77,1010600000.0
2008-11-05 15:00:00,59.777,59.897,59.344,59.805,814000000.0
2008-11-05 16:00:00,59.781,59.848,59.155,59.797,794800000.0
2008-11-05 17:00:00,59.764,60.55,59.677,60.445,749400000.0
2008-11-05 18:00:00,60.289,60.409,59.828,60.007,787800000.0
2008-11-05 19:00:00,60.018,60.036,59.391,59.915,811400000.0
2008-11-05 20:00:00,59.928,59.95,59.578,59.655,794400000.0
2008-11-05 21:00:00,59.655,59.73,59.438,59.658,809000000.0
2008-11-05 22:00:00,59.648,59.709,58.692,58.692,781200000.0
2008-11-05 23:00:00,58.691,58.943,58.245,58.261,802200000.0
2008-11-06 00:00:00,58.256,58.477,58.111,58.347,777800000.0
2008-11-06 01:00:00,58.349,58.733,58.301,58.713,781200000.0
2008-11-06 02:00:00,58.737,58.794,58.372,58.531,847400000.0
2008-11-06 03:00:00,58.536,58.586,58.202,58.459,891200000.0
2008-11-06 04:00:00,58.455,58.567,58.128,58.166,864800000.0
2008-11-06 05:00:00,58.163,58.256,57.69,57.948,868800000.0
2008-11-06 06:00:00,57.972,58.185,57.853,57.983,826400000.0
2008-11-06 07:00:00,57.965,58.1,57.795,58.055,933000000.0
2008-11-06 08:00:00,58.052,58.09,57.876,58.016,1043000000.0
2008-11-06 09:00:00,58.04,58.441,58.001,58.409,2049000000.0
2008-11-06 10:00:00,58.384,58.972,58.321,58.777,2184600000.0
2008-11-06 11:00:00,58.786,58.826,58.394,58.639,2210000000.0
2008-11-06 12:00:00,58.687,58.717,58.242,58.476,1813400000.0
2008-11-06 13:00:00,58.464,58.509,58.267,58.46,1329200000.0
2008-11-06 14:00:00,58.481,59.333,58.203,58.313,1012200000.0
2008-11-06 15:00:00,58.289,59.109,57.936,58.941,815600000.0
2008-11-06 16:00:00,58.906,59.021,58.418,58.753,796200000.0
2008-11-06 17:00:00,58.732,59.409,58.151,58.151,755000000.0
2008-11-06 18:00:00,58.12,58.637,57.928,58.331,788600000.0
2008-11-06 19:00:00,58.317,58.44,57.904,58.018,816200000.0
2008-11-06 20:00:00,57.973,58.041,57.501,57.81,794200000.0
2008-11-06 21:00:00,57.816,58.025,57.607,57.683,807200000.0
2008-11-06 22:00:00,57.7,57.762,57.207,57.421,784400000.0
2008-11-06 23:00:00,57.414,57.415,57.159,57.287,800800000.0
2008-11-07 00:00:00,57.293,57.295,56.979,57.016,777400000.0
2008-11-07 01:00:00,57.028,57.058,56.731,56.798,781200000.0
2008-11-07 02:00:00,56.794,57.032,56.54,56.558,849000000.0
2008-11-07 03:00:00,56.566,56.702,56.035,56.57,887600000.0
2008-11-07 04:00:00,56.631,56.79,56.544,56.555,864200000.0
2008-11-07 05:00:00,56.545,57.167,56.38,57.066,869200000.0
2008-11-07 06:00:00,57.084,57.687,56.926,57.53,820800000.0
2008-11-07 07:00:00,57.602,57.697,57.163,57.393,941600000.0
2008-11-07 08:00:00,57.418,57.537,57.07,57.089,1042800000.0
2008-11-07 09:00:00,57.089,57.486,57.082,57.474,2050000000.0
2008-11-07 10:00:00,57.45,57.453,57.202,57.305,2188800000.0
2008-11-07 11:00:00,57.313,57.506,57.283,57.432,2209000000.0
2008-11-07 12:00:00,57.429,57.676,57.31,57.367,1811600000.0
2008-11-07 13:00:00,57.399,57.412,57.116,57.162,1324000000.0
2008-11-07 14:00:00,57.184,57.294,57.08,57.277,1012800000.0
2008-11-07 15:00:00,57.27,57.769,56.721,57.219,813600000.0
2008-11-07 16:00:00,57.218,57.707,57.147,57.636,794400000.0
2008-11-07 17:00:00,57.627,58.305,57.565,57.829,755000000.0
2008-11-07 18:00:00,57.822,57.881,57.332,57.823,788000000.0
2008-11-07 19:00:00,57.813,57.885,57.57,57.739,814400000.0
2008-11-07 20:00:00,57.737,57.997,57.703,57.94,794800000.0
2008-11-07 21:00:00,57.982,58.427,57.748,57.788,807600000.0
2008-11-07 22:00:00,57.749,57.896,57.612,57.896,778200000.0
2008-11-07 23:00:00,57.89,58.125,57.826,57.909,800800000.0
2008-11-10 00:00:00,59.289,59.317,58.528,59.182,776000000.0
2008-11-10 01:00:00,59.173,59.233,58.777,59.093,782400000.0
2008-11-10 02:00:00,59.1,59.625,59.064,59.541,855000000.0
2008-11-10 03:00:00,59.532,59.548,59.152,59.244,884800000.0
2008-11-10 04:00:00,59.28,59.533,59.161,59.455,864800000.0
2008-11-10 05:00:00,59.441,59.448,58.908,58.911,871200000.0
2008-11-10 06:00:00,58.904,59.265,58.76,59.12,834400000.0
2008-11-10 07:00:00,59.133,59.182,58.955,59.014,931800000.0
2008-11-10 08:00:00,59.02,59.165,58.841,59.061,1043400000.0
2008-11-10 09:00:00,59.079,59.282,58.959,59.152,2047800000.0
2008-11-10 10:00:00,59.108,59.376,58.959,59.338,2187600000.0
2008-11-10 11:00:00,59.351,59.482,59.207,59.384,2208000000.0
2008-11-10 12:00:00,59.396,59.913,59.23,59.798,1811600000.0
2008-11-10 13:00:00,59.811,60.004,59.771,59.775,1332800000.0
2008-11-10 14:00:00,59.764,59.792,59.501,59.67,1013400000.0
2008-11-10 15:00:00,59.658,59.726,59.433,59.612,815200000.0
2008-11-10 16:00:00,59.601,59.615,58.988,59.117,794800000.0
2008-11-10 17:00:00,59.139,59.149,58.397,58.517,748400000.0
2008-11-10 18:00:00,58.522,58.545,57.457,57.471,789800000.0
2008-11-10 19:00:00,57.461,57.83,56.606,56.942,811200000.0
2008-11-10 20:00:00,56.942,57.191,56.782,57.14,795000000.0
2008-11-10 21:00:00,57.135,57.165,56.575,56.684,808400000.0
2008-11-10 22:00:00,56.691,56.705,56.453,56.584,784800000.0
2008-11-10 23:00:00,56.597,56.888,56.502,56.814,798600000.0
2008-11-11 00:00:00,56.812,57.142,56.727,57.142,774200000.0
2008-11-11 01:00:00,57.139,57.203,56.71,57.022,778600000.0
2008-11-11 02:00:00,57.019,57.123,56.521,56.64,847600000.0
2008-11-11 03:00:00,56.631,56.842,56.592,56.635,890600000.0
2008-11-11 04:00:00,56.651,57.089,56.613,57.079,864600000.0
2008-11-11 05:00:00,57.062,57.6,57.061,57.503,874400000.0
2008-11-11 06:00:00,57.539,57.797,57.458,57.567,831600000.0
2008-11-11 07:00:00,57.561,57.565,57.188,57.39,932200000.0
2008-11-11 08:00:00,57.375,57.675,57.254,57.317,1044600000.0
2008-11-11 09:00:00,57.351,57.36,57.005,57.03,2050400000.0
2008-11-11 10:00:00,57.007,57.269,56.879,57.041,2185200000.0
2008-11-11 11:00:00,57.05,57.372,56.984,56.994,2207400000.0
2008-11-11 12:00:00,57.01,57.061,56.825,56.928,1814400000.0
2008-11-11 13:00:00,56.941,57.172,56.874,56.969,1327800000.0
2008-11-11 14:00:00,56.973,57.003,56.841,56.944,1010200000.0
2008-11-11 15:00:00,56.93,57.315,56.884,57.283,812000000.0
2008-11-11 16:00:00,57.275,57.309,56.407,56.441,795400000.0
2008-11-11 17:00:00,56.441,56.612,55.718,55.739,751400000.0
2008-11-11 18:00:00,55.74,56.058,55.352,55.899,790600000.0
2008-11-11 19:00:00,55.899,55.923,55.576,55.842,812600000.0
2008-11-11 20:00:00,55.821,56.047,55.638,56.037,794200000.0
2008-11-11 21:00:00,56.044,56.663,55.981,56.091,804200000.0
2008-11-11 22:00:00,56.095,56.262,55.946,56.158,781600000.0
2008-11-11 23:00:00,56.149,56.155,55.815,55.818,801600000.0
2008-11-12 00:00:00,55.806,55.946,55.688,55.744,776800000.0
2008-11-12 01:00:00,55.737,55.795,55.304,55.528,783200000.0
2008-11-12 02:00:00,55.501,56.113,55.501,55.896,849800000.0
2008-11-12 03:00:00,55.894,56.441,55.894,56.434,896000000.0
2008-11-12 04:00:00,56.449,56.495,56.234,56.345,866800000.0
2008-11-12 05:00:00,56.347,56.454,56.051,56.057,870200000.0
2008-11-12 06:00:00,56.05,56.288,56.046,56.242,819800000.0
2008-11-12 07:00:00,56.237,56.263,56.115,56.225,933000000.0
2008-11-12 08:00:00,56.23,56.558,56.229,56.474,1043600000.0
2008-11-12 09:00:00,56.444,56.844,56.358,56.66,2047600000.0
2008-11-12 10:00:00,56.666,56.67,55.821,55.895,2183800000.0
2008-11-12 11:00:00,55.87,56.192,55.794,55.94,2204600000.0
2008-11-12 12:00:00,55.928,56.145,55.693,55.79,1811200000.0
2008-11-12 13:00:00,55.793,56.466,55.615,56.413,1329400000.0
2008-11-12 14:00:00,56.376,56.436,55.763,55.767,1006800000.0
2008-11-12 15:00:00,55.778,55.902,55.427,55.427,813800000.0
2008-11-12 16:00:00,55.414,55.432,54.729,54.872,797400000.0
2008-11-12 17:00:00,54.859,55.152,53.54,53.701,748200000.0
2008-11-12 18:00:00,53.687,53.953,52.552,53.794,790600000.0
2008-11-12 19:00:00,53.772,54.079,53.621,53.958,814600000.0
2008-11-12 20:00:00,53.986,53.995,53.389,53.487,794000000.0
2008-11-12 21:00:00,53.495,53.7,53.396,53.598,806400000.0
2008-11-12 22:00:00,53.601,53.601,52.94,52.978,788800000.0
2008-11-12 23:00:00,52.983,53.279,52.878,53.267,800400000.0
2008-11-13 00:00:00,53.258,53.295,52.444,52.568,776400000.0
2008-11-13 01:00:00,52.617,53.079,52.506,52.8,784400000.0
2008-11-13 02:00:00,52.799,53.526,52.798,53.451,851000000.0
2008-11-13 03:00:00,53.416,53.814,53.399,53.498,888000000.0
2008-11-13 04:00:00,53.507,53.597,53.355,53.587,864400000.0
2008-11-13 05:00:00,53.577,54.056,53.577,53.76,872000000.0
2008-11-13 06:00:00,53.74,53.762,53.334,53.435,833600000.0
2008-11-13 07:00:00,53.441,53.773,53.243,53.61,932200000.0
2008-11-13 08:00:00,53.61,53.868,53.551,53.629,1044800000.0
2008-11-13 09:00:00,53.624,53.624,53.17,53.385,2052000000.0
2008-11-13 10:00:00,53.403,53.822,53.273,53.273,2184200000.0
2008-11-13 11:00:00,53.295,53.922,53.277,53.688,2204800000.0
2008-11-13 12:00:00,53.705,53.778,52.911,53.172,1814400000.0
2008-11-13 13:00:00,53.19,53.387,52.994,53.238,1329000000.0
2008-11-13 14:00:00,53.242,53.613,53.222,53.244,1013000000.0
2008-11-13 15:00:00,53.196,53.46,53.028,53.034,811800000.0
2008-11-13 16:00:00,53.067,53.924,53.064,53.278,799200000.0
2008-11-13 17:00:00,53.302,54.051,53.211,53.434,750200000.0
2008-11-13 18:00:00,53.399,53.648,53.003,53.229,790200000.0
2008-11-13 19:00:00,53.25,53.293,52.458,52.477,813400000.0
2008-11-13 20:00:00,52.489,53.366,52.425,53.182,793400000.0
2008-11-13 21:00:00,53.172,54.743,53.159,54.302,807200000.0
2008-11-13 22:00:00,54.273,56.26,53.773,56.224,782000000.0
2008-11-13 23:00:00,56.222,56.222,55.606,55.78,799400000.0
2008-11-14 00:00:00,55.776,56.226,55.74,55.783,777400000.0
2008-11-14 01:00:00,55.855,56.232,55.606,55.651,781400000.0
2008-11-14 02:00:00,55.638,55.662,54.746,54.839,848400000.0
2008-11-14 03:00:00,54.827,55.16,54.631,54.647,888200000.0
2008-11-14 04:00:00,54.625,54.902,54.558,54.876,876000000.0
2008-11-14 05:00:00,54.877,55.014,54.796,54.985,867800000.0
2008-11-14 06:00:00,54.971,54.987,54.549,54.718,826000000.0
2008-11-14 07:00:00,54.722,54.813,54.489,54.662,933000000.0
2008-11-14 08:00:00,54.664,54.802,54.442,54.602,1044600000.0
2008-11-14 09:00:00,54.605,54.946,54.352,54.352,2051000000.0
2008-11-14 10:00:00,54.322,54.467,54.23,54.321,2185600000.0
2008-11-14 11:00:00,54.308,54.492,54.133,54.452,2200400000.0
2008-11-14 12:00:00,54.452,54.651,54.394,54.486,1813000000.0
2008-11-14 13:00:00,54.48,54.486,54.019,54.357,1322000000.0
2008-11-14 14:00:00,54.366,54.393,53.678,53.737,1010200000.0
2008-11-14 15:00:00,53.72,54.12,53.408,54.094,813600000.0
2008-11-14 16:00:00,54.051,54.978,53.702,54.679,797800000.0
2008-11-14 17:00:00,54.643,54.983,54.074,54.278,748400000.0
2008-11-14 18:00:00,54.31,54.551,54.108,54.295,789000000.0
2008-11-14 19:00:00,54.285,54.285,53.865,54.017,812400000.0
2008-11-14 20:00:00,53.998,54.36,53.685,54.219,795200000.0
2008-11-14 21:00:00,54.197,55.019,54.172,55.006,823000000.0
2008-11-14 22:00:00,55.007,55.055,54.214,54.217,786200000.0
2008-11-14 23:00:00,54.124,54.124,53.481,53.659,801000000.0
2008-11-17 00:00:00,52.336,53.698,52.336,52.79,775000000.0
2008-11-17 01:00:00,52.79,53.169,52.568,52.737,780800000.0
2008-11-17 02:00:00,52.741,53.277,52.697,53.221,785000000.0
2008-11-17 03:00:00,53.206,53.585,53.068,53.585,777800000.0
2008-11-17 04:00:00,53.601,53.671,53.386,53.417,802400000.0
2008-11-17 05:00:00,53.436,53.943,53.405,53.889,778800000.0
2008-11-17 06:00:00,53.87,53.974,53.679,53.753,808600000.0
2008-11-17 07:00:00,53.775,53.81,53.414,53.428,796600000.0
2008-11-17 08:00:00,53.44,53.799,53.422,53.733,812800000.0
2008-11-17 09:00:00,53.758,54.128,53.598,53.92,790000000.0
2008-11-17 10:00:00,53.959,54.371,53.808,54.356,749000000.0
2008-11-17 11:00:00,54.356,54.527,54.128,54.128,794200000.0
2008-11-17 12:00:00,54.141,54.225,53.995,54.019,812800000.0
2008-11-17 13:00:00,54.037,54.078,53.47,53.514,1010800000.0
2008-11-17 14:00:00,53.491,53.939,53.491,53.63,1326600000.0
2008-11-17 15:00:00,53.626,53.762,53.317,53.428,1812400000.0
2008-11-17 16:00:00,53.429,54.02,53.409,53.839,2210200000.0
2008-11-17 17:00:00,53.828,53.858,53.418,53.473,2183400000.0
2008-11-17 18:00:00,53.448,54.312,53.446,54.278,2047000000.0
2008-11-17 19:00:00,54.267,54.416,54.026,54.126,1043600000.0
2008-11-17 20:00:00,54.093,54.195,53.98,54.194,931200000.0
2008-11-17 21:00:00,54.192,54.264,53.914,54.009,819000000.0
2008-11-17 22:00:00,53.991,54.083,53.365,53.365,869800000.0
2008-11-17 23:00:00,53.36,53.366,52.949,53.044,867400000.0
2008-11-18 00:00:00,53.032,53.189,52.808,52.853,888000000.0
2008-11-18 01:00:00,52.814,53.175,52.806,53.109,845200000.0
2008-11-18 02:00:00,53.099,53.366,52.914,53.03,784200000.0
2008-11-18 03:00:00,53.015,53.279,52.866,53.162,773200000.0
2008-11-18 04:00:00,53.164,53.281,53.045,53.184,800200000.0
2008-11-18 05:00:00,53.191,53.312,53.093,53.114,780400000.0
2008-11-18 06:00:00,53.096,53.213,53.086,53.185,808800000.0
2008-11-18 07:00:00,53.169,53.216,53.108,53.199,795800000.0
2008-11-18 08:00:00,53.192,53.192,52.876,52.909,814200000.0
2008-11-18 09:00:00,52.903,53.303,52.809,53.303,788200000.0
2008-11-18 10:00:00,53.323,53.369,52.755,52.815,748200000.0
2008-11-18 11:00:00,52.82,53.043,52.647,52.879,804400000.0
2008-11-18 12:00:00,52.873,53.09,52.818,52.898,814000000.0
2008-11-18 13:00:00,52.893,53.114,52.714,52.828,1011000000.0
2008-11-18 14:00:00,52.822,52.949,52.74,52.915,1334000000.0
2008-11-18 15:00:00,52.91,53.413,52.787,53.079,1812800000.0
2008-11-18 16:00:00,53.081,53.503,53.012,53.251,2207800000.0
2008-11-18 17:00:00,53.237,53.786,53.071,53.685,2184200000.0
2008-11-18 18:00:00,53.657,53.991,53.584,53.967,2051200000.0
2008-11-18 19:00:00,53.94,53.952,53.425,53.517,1048000000.0
2008-11-18 20:00:00,53.485,53.485,52.871,53.014,939200000.0
2008-11-18 21:00:00,52.996,53.026,52.614,52.682,837200000.0
2008-11-18 22:00:00,52.679,53.355,52.67,53.294,862600000.0
2008-11-18 23:00:00,53.293,53.653,53.282,53.547,857600000.0
2008-11-19 00:00:00,53.555,53.661,53.32,53.449,889800000.0
2008-11-19 01:00:00,53.44,53.466,53.276,53.369,849400000.0
2008-11-19 02:00:00,53.366,53.366,52.805,52.948,783400000.0
2008-11-19 03:00:00,52.934,53.105,52.769,53.008,777400000.0
2008-11-19 04:00:00,53.002,53.152,52.997,53.094,801200000.0
2008-11-19 05:00:00,53.114,53.145,52.935,53.093,783000000.0
2008-11-19 06:00:00,53.078,53.13,52.847,53.033,802400000.0
2008-11-19 07:00:00,53.035,53.053,52.869,52.971,795800000.0
2008-11-19 08:00:00,52.973,53.16,52.953,53.116,814800000.0
2008-11-19 09:00:00,53.118,53.139,52.933,53.017,789200000.0
2008-11-19 10:00:00,53.02,53.199,52.855,52.902,760000000.0
2008-11-19 11:00:00,52.89,52.988,52.869,52.941,794800000.0
2008-11-19 12:00:00,52.946,53.213,52.82,53.12,813800000.0
2008-11-19 13:00:00,53.124,53.242,53.052,53.07,1012600000.0
2008-11-19 14:00:00,53.101,53.2,52.981,52.996,1327400000.0
2008-11-19 15:00:00,52.993,53.187,52.918,53.04,1814600000.0
2008-11-19 16:00:00,53.046,53.82,53.033,53.384,2210600000.0
2008-11-19 17:00:00,53.379,53.834,53.171,53.272,2185600000.0
2008-11-19 18:00:00,53.272,53.658,53.046,53.183,2058000000.0
2008-11-19 19:00:00,53.17,53.221,52.849,53.107,1044800000.0
2008-11-19 20:00:00,53.099,53.245,52.659,52.915,934800000.0
2008-11-19 21:00:00,52.888,52.936,52.538,52.771,829400000.0
2008-11-19 22:00:00,52.778,52.834,51.932,51.932,861200000.0
2008-11-19 23:00:00,51.98,52.066,51.715,51.767,858000000.0
2008-11-20 00:00:00,51.747,52.013,51.679,51.895,887200000.0
2008-11-20 01:00:00,51.903,51.993,51.83,51.972,847000000.0
2008-11-20 02:00:00,51.983,52.054,51.767,51.93,782800000.0
2008-11-20 03:00:00,51.927,52.024,51.785,51.891,779000000.0
2008-11-20 04:00:00,51.882,51.964,51.774,51.895,800200000.0
2008-11-20 05:00:00,51.902,51.911,51.664,51.707,777000000.0
2008-11-20 06:00:00,51.693,51.707,51.196,51.285,810600000.0
2008-11-20 07:00:00,51.286,51.35,51.112,51.336,795600000.0
2008-11-20 08:00:00,51.36,51.471,51.148,51.359,814000000.0
2008-11-20 09:00:00,51.346,51.425,51.091,51.091,791400000.0
2008-11-20 10:00:00,51.07,51.217,50.698,51.197,749200000.0
2008-11-20 11:00:00,51.225,51.37,51.127,51.346,800000000.0
2008-11-20 12:00:00,51.348,51.362,51.112,51.238,815200000.0
2008-11-20 13:00:00,51.24,51.5,51.078,51.499,1009200000.0
2008-11-20 14:00:00,51.502,51.819,51.407,51.663,1327000000.0
2008-11-20 15:00:00,51.642,51.642,51.112,51.143,1811600000.0
2008-11-20 16:00:00,51.142,51.176,50.404,50.586,2211400000.0
2008-11-20 17:00:00,50.576,50.631,50.036,50.215,2187800000.0
2008-11-20 18:00:00,50.182,50.521,50.127,50.347,2052200000.0
2008-11-20 19:00:00,50.352,51.551,50.059,51.17,1045800000.0
2008-11-20 20:00:00,51.131,51.161,50.419,50.784,933400000.0
2008-11-20 21:00:00,50.781,50.814,49.845,49.865,819000000.0
2008-11-20 22:00:00,49.875,49.997,48.646,48.934,864000000.0
2008-11-20 23:00:00,48.969,49.121,48.736,48.835,857400000.0
2008-11-21 00:00:00,48.823,49.186,48.77,49.138,888800000.0
2008-11-21 01:00:00,49.117,49.363,48.725,48.954,848600000.0
2008-11-21 02:00:00,48.945,49.41,48.92,49.146,784800000.0
2008-11-21 03:00:00,49.125,49.493,49.089,49.384,776400000.0
2008-11-21 04:00:00,49.404,49.736,49.394,49.698,802200000.0
2008-11-21 05:00:00,49.691,49.901,49.597,49.901,780600000.0
2008-11-21 06:00:00,49.902,50.368,49.786,49.98,806400000.0
2008-11-21 07:00:00,49.975,50.604,49.878,50.424,794600000.0
2008-11-21 08:00:00,50.393,50.639,50.262,50.549,812400000.0
2008-11-21 09:00:00,50.493,50.703,50.364,50.672,791400000.0
2008-11-21 10:00:00,50.666,50.771,50.522,50.628,749800000.0
2008-11-21 11:00:00,50.652,50.888,50.506,50.793,795400000.0
2008-11-21 12:00:00,50.805,50.96,50.563,50.572,812800000.0
2008-11-21 13:00:00,50.582,50.679,50.145,50.212,1012800000.0
2008-11-21 14:00:00,50.205,50.215,49.701,50.03,1329600000.0
2008-11-21 15:00:00,49.996,50.339,49.819,50.097,1815200000.0
2008-11-21 16:00:00,50.101,50.214,49.742,49.8,2207800000.0
2008-11-21 17:00:00,49.834,50.399,49.741,49.776,2186200000.0
2008-11-21 18:00:00,49.811,50.546,49.64,50.546,2051600000.0
2008-11-21 19:00:00,50.618,50.906,50.325,50.77,1046400000.0
2008-11-21 20:00:00,50.773,50.776,50.184,50.311,933000000.0
2008-11-21 21:00:00,50.295,50.546,50.092,50.253,844000000.0
2008-11-21 22:00:00,50.271,51.333,50.271,51.332,868200000.0
2008-11-21 23:00:00,51.333,51.519,51.252,51.335,858400000.0
2008-11-24 00:00:00,51.267,51.62,51.266,51.619,888600000.0
2008-11-24 01:00:00,51.619,51.755,51.29,51.617,851800000.0
2008-11-24 02:00:00,51.58,51.58,50.441,50.468,781000000.0
2008-11-24 03:00:00,50.454,50.48,50.186,50.332,775000000.0
2008-11-24 04:00:00,50.323,50.766,50.242,50.648,801400000.0
2008-11-24 05:00:00,50.652,50.8,50.207,50.631,785600000.0
2008-11-24 06:00:00,50.622,51.016,50.495,50.862,810200000.0
2008-11-24 07:00:00,50.864,50.928,50.57,50.722,796400000.0
2008-11-24 08:00:00,50.729,50.951,50.66,50.87,814200000.0
2008-11-24 09:00:00,50.837,50.921,50.272,50.333,788600000.0
2008-11-24 10:00:00,50.362,50.569,50.288,50.422,752200000.0
2008-11-24 11:00:00,50.42,50.931,50.384,50.816,796200000.0
2008-11-24 12:00:00,50.839,51.01,50.757,50.838,814000000.0
2008-11-24 13:00:00,50.831,51.324,50.827,51.324,1011400000.0
2008-11-24 14:00:00,51.332,51.751,51.29,51.67,1332000000.0
2008-11-24 15:00:00,51.691,51.874,51.385,51.47,1813600000.0
2008-11-24 16:00:00,51.463,51.7,51.286,51.699,2208800000.0
2008-11-24 17:00:00,51.722,52.682,51.722,52.682,2184800000.0
2008-11-24 18:00:00,52.698,52.86,52.547,52.86,2052600000.0
2008-11-24 19:00:00,52.844,52.858,52.188,52.487,1047600000.0
2008-11-24 20:00:00,52.495,52.823,52.355,52.751,933800000.0
2008-11-24 21:00:00,52.774,52.843,52.402,52.591,824400000.0
2008-11-24 22:00:00,52.589,53.088,52.574,52.977,861600000.0
2008-11-24 23:00:00,52.985,53.41,52.93,53.41,858400000.0
2008-11-25 00:00:00,53.418,53.49,53.226,53.257,892400000.0
2008-11-25 01:00:00,53.244,53.254,52.876,52.963,848200000.0
2008-11-25 02:00:00,52.979,52.996,52.496,52.634,781800000.0
2008-11-25 03:00:00,52.641,52.721,52.407,52.546,778600000.0
2008-11-25 04:00:00,52.541,52.833,52.521,52.631,799800000.0
2008-11-25 05:00:00,52.652,52.674,52.035,52.04,782400000.0
2008-11-25 06:00:00,52.016,52.299,51.901,52.222,804600000.0
2008-11-25 07:00:00,52.218,52.302,52.107,52.212,795800000.0
2008-11-25 08:00:00,52.21,52.355,51.967,51.967,814600000.0
2008-11-25 09:00:00,51.953,52.236,51.831,52.104,797000000.0
2008-11-25 10:00:00,52.085,52.099,51.485,51.615,758600000.0
2008-11-25 11:00:00,51.597,51.732,51.191,51.514,795200000.0
2008-11-25 12:00:00,51.538,51.592,51.205,51.465,814800000.0
2008-11-25 13:00:00,51.471,52.166,51.339,52.105,1011600000.0
2008-11-25 14:00:00,52.12,52.239,51.574,51.738,1327600000.0
2008-11-25 15:00:00,51.739,52.838,51.526,52.698,1813600000.0
2008-11-25 16:00:00,52.685,53.72,52.308,52.334,2211200000.0
2008-11-25 17:00:00,52.365,52.837,51.827,51.856,2178800000.0
2008-11-25 18:00:00,51.946,52.318,51.583,52.175,2053600000.0
2008-11-25 19:00:00,52.199,52.266,51.56,51.698,1049000000.0
2008-11-25 20:00:00,51.684,52.173,51.52,52.043,933400000.0
2008-11-25 21:00:00,52.014,52.104,51.359,52.093,832000000.0
2008-11-25 22:00:00,52.104,52.745,52.08,52.353,862000000.0
2008-11-25 23:00:00,52.353,52.353,51.857,52.139,857200000.0
2008-11-26 00:00:00,52.123,52.283,52.106,52.252,894400000.0
2008-11-26 01:00:00,52.274,52.4,51.941,52.097,850200000.0
2008-11-26 02:00:00,52.1,52.143,51.616,52.065,782200000.0
2008-11-26 03:00:00,52.048,52.29,51.985,52.197,777600000.0
2008-11-26 04:00:00,52.179,52.2,51.966,52.015,800400000.0
2008-11-26 05:00:00,52.027,52.129,51.888,52.004,778400000.0
2008-11-26 06:00:00,51.971,52.201,51.924,52.186,800800000.0
2008-11-26 07:00:00,52.181,52.217,52.004,52.153,795200000.0
2008-11-26 08:00:00,52.122,52.131,51.873,51.926,814000000.0
2008-11-26 09:00:00,51.933,51.986,51.729,51.848,788400000.0
2008-11-26 10:00:00,51.846,52.374,51.791,52.35,748800000.0
2008-11-26 11:00:00,52.381,52.426,52.192,52.233,797400000.0
2008-11-26 12:00:00,52.261,52.351,52.074,52.158,813400000.0
2008-11-26 13:00:00,52.168,52.396,52.097,52.396,1015000000.0
2008-11-26 14:00:00,52.41,52.437,52.163,52.198,1336000000.0
2008-11-26 15:00:00,52.178,52.421,51.962,52.337,1815000000.0
2008-11-26 16:00:00,52.342,52.406,51.934,52.121,2209400000.0
2008-11-26 17:00:00,52.125,52.275,51.873,52.188,2186200000.0
2008-11-26 18:00:00,52.182,52.655,52.089,52.392,2052000000.0
2008-11-26 19:00:00,52.377,52.912,52.356,52.746,1046800000.0
2008-11-26 20:00:00,52.754,52.896,52.648,52.673,932800000.0
2008-11-26 21:00:00,52.664,52.942,52.452,52.854,822800000.0
2008-11-26 22:00:00,52.835,53.015,52.691,52.788,866400000.0
2008-11-26 23:00:00,52.807,52.871,52.568,52.813,853600000.0
2008-11-27 00:00:00,52.739,52.78,52.499,52.504,891600000.0
2008-11-27 01:00:00,52.515,52.874,52.491,52.791,850400000.0
2008-11-27 02:00:00,52.824,52.937,52.537,52.745,782000000.0
2008-11-27 03:00:00,52.749,52.845,52.595,52.595,774400000.0
2008-11-27 04:00:00,52.584,52.596,52.466,52.466,802200000.0
2008-11-27 05:00:00,52.476,52.558,52.3,52.356,783400000.0
2008-11-27 06:00:00,52.349,52.387,52.27,52.33,805400000.0
2008-11-27 07:00:00,52.328,52.36,52.246,52.358,798600000.0
2008-11-27 08:00:00,52.362,52.502,52.331,52.469,814200000.0
2008-11-27 09:00:00,52.468,52.476,51.964,51.993,788600000.0
2008-11-27 10:00:00,51.982,52.19,51.98,52.14,748600000.0
2008-11-27 11:00:00,52.143,52.652,52.079,52.652,797200000.0
2008-11-27 12:00:00,52.666,52.696,52.442,52.598,812600000.0
2008-11-27 13:00:00,52.601,52.674,52.236,52.533,1013400000.0
2008-11-27 14:00:00,52.545,52.569,52.384,52.505,1327000000.0
2008-11-27 15:00:00,52.508,52.75,52.445,52.666,1808800000.0
2008-11-27 16:00:00,52.659,52.684,52.434,52.494,2207000000.0
2008-11-27 17:00:00,52.505,52.84,52.443,52.826,2186400000.0
2008-11-27 18:00:00,52.831,52.951,52.819,52.902,2054200000.0
2008-11-27 19:00:00,52.891,52.891,52.748,52.793,1039800000.0
2008-11-27 20:00:00,52.812,52.874,52.71,52.77,886800000.0
2008-11-27 21:00:00,52.767,52.861,52.68,52.766,794200000.0
2008-11-27 22:00:00,52.761,52.786,52.53,52.678,844400000.0
2008-11-27 23:00:00,52.691,52.73,52.39,52.421,858800000.0
2008-11-28 00:00:00,52.39,52.61,52.386,52.485,888800000.0
2008-11-28 01:00:00,52.464,52.658,52.464,52.65,851800000.0
2008-11-28 02:00:00,52.584,52.666,52.45,52.645,787200000.0
2008-11-28 03:00:00,52.643,52.756,52.5,52.581,777800000.0
2008-11-28 04:00:00,52.579,52.609,52.391,52.425,801400000.0
2008-11-28 05:00:00,52.439,52.58,52.416,52.508,779800000.0
2008-11-28 06:00:00,52.497,52.733,52.464,52.591,803200000.0
2008-11-28 07:00:00,52.585,52.738,52.503,52.601,799800000.0
2008-11-28 08:00:00,52.605,52.693,52.573,52.621,815800000.0
2008-11-28 09:00:00,52.623,52.659,52.535,52.633,791800000.0
2008-11-28 10:00:00,52.644,52.731,52.484,52.651,751200000.0
2008-11-28 11:00:00,52.662,52.716,52.489,52.568,794800000.0
2008-11-28 12:00:00,52.562,52.597,52.414,52.478,813600000.0
2008-11-28 13:00:00,52.484,52.522,52.191,52.255,1014800000.0
2008-11-28 14:00:00,52.299,52.34,52.066,52.14,1330800000.0
2008-11-28 15:00:00,52.152,52.428,52.105,52.354,1813000000.0
2008-11-28 16:00:00,52.349,52.413,52.138,52.313,2208400000.0
2008-11-28 17:00:00,52.332,52.431,52.135,52.164,2184800000.0
2008-11-28 18:00:00,52.139,52.4,52.139,52.4,2051400000.0
2008-11-28 19:00:00,52.415,52.522,52.313,52.522,1051400000.0
2008-11-28 20:00:00,52.511,52.592,52.388,52.546,944000000.0
2008-11-28 21:00:00,52.551,52.588,52.45,52.488,826000000.0
2008-11-28 22:00:00,52.505,52.527,52.405,52.417,862800000.0
2008-11-28 23:00:00,52.424,52.556,52.247,52.309,855200000.0
2008-12-01 00:00:00,52.099,52.238,51.951,51.989,878200000.0
2008-12-01 01:00:00,52.018,52.146,51.911,51.911,864000000.0
2008-12-01 02:00:00,51.879,51.948,51.735,51.835,848400000.0
2008-12-01 03:00:00,51.829,51.849,51.53,51.687,889400000.0
2008-12-01 04:00:00,51.68,51.721,51.573,51.708,857000000.0
2008-12-01 05:00:00,51.695,51.715,51.575,51.603,860800000.0
2008-12-01 06:00:00,51.599,51.722,51.441,51.63,821600000.0
2008-12-01 07:00:00,51.642,51.644,51.443,51.559,935400000.0
2008-12-01 08:00:00,51.556,51.603,51.422,51.422,1047600000.0
2008-12-01 09:00:00,51.392,51.541,50.878,50.878,2053000000.0
2008-12-01 10:00:00,50.883,51.006,50.428,50.692,2185400000.0
2008-12-01 11:00:00,50.676,50.7,50.277,50.403,2209600000.0
2008-12-01 12:00:00,50.396,50.396,50.011,50.199,1812200000.0
2008-12-01 13:00:00,50.204,50.474,50.163,50.198,1327800000.0
2008-12-01 14:00:00,50.173,50.289,49.869,50.136,1014600000.0
2008-12-01 15:00:00,50.162,50.239,49.982,50.22,813200000.0
2008-12-01 16:00:00,50.203,50.403,49.993,50.047,796800000.0
2008-12-01 17:00:00,50.025,50.297,49.907,50.174,750200000.0
2008-12-01 18:00:00,50.167,50.303,50.058,50.121,789600000.0
2008-12-01 19:00:00,50.112,50.244,49.741,49.823,813400000.0
2008-12-01 20:00:00,49.834,50.09,49.772,49.922,793000000.0
2008-12-01 21:00:00,49.925,49.98,49.722,49.818,804000000.0
2008-12-01 22:00:00,49.775,49.824,49.045,49.198,779400000.0
2008-12-01 23:00:00,49.192,49.421,49.184,49.356,797800000.0
2008-12-02 00:00:00,49.334,49.412,49.089,49.157,776800000.0
2008-12-02 01:00:00,49.118,49.214,48.894,48.988,782200000.0
2008-12-02 02:00:00,48.999,49.756,48.984,49.432,839800000.0
2008-12-02 03:00:00,49.437,49.753,49.43,49.704,889200000.0
2008-12-02 04:00:00,49.706,49.706,49.508,49.553,853800000.0
2008-12-02 05:00:00,49.535,49.657,49.404,49.447,850400000.0
2008-12-02 06:00:00,49.433,49.575,49.364,49.568,820800000.0
2008-12-02 07:00:00,49.576,49.599,49.049,49.114,940400000.0
2008-12-02 08:00:00,49.136,49.355,49.08,49.109,1040400000.0
2008-12-02 09:00:00,49.122,49.403,49.068,49.189,2050000000.0
2008-12-02 10:00:00,49.2,49.318,48.715,48.85,2180600000.0
2008-12-02 11:00:00,48.849,49.409,48.836,49.342,2207400000.0
2008-12-02 12:00:00,49.367,49.84,49.242,49.663,1808400000.0
2008-12-02 13:00:00,49.667,49.713,49.499,49.562,1319600000.0
2008-12-02 14:00:00,49.562,49.949,49.485,49.777,1008200000.0
2008-12-02 15:00:00,49.791,49.854,49.639,49.718,814000000.0
2008-12-02 16:00:00,49.724,49.753,49.376,49.445,797400000.0
2008-12-02 17:00:00,49.465,49.802,49.444,49.567,750600000.0
2008-12-02 18:00:00,49.553,49.748,49.392,49.718,789400000.0
2008-12-02 19:00:00,49.712,49.757,49.519,49.642,813400000.0
2008-12-02 20:00:00,49.628,49.752,49.357,49.451,794600000.0
2008-12-02 21:00:00,49.449,49.456,49.096,49.358,806200000.0
2008-12-02 22:00:00,49.363,49.731,49.245,49.72,779200000.0
2008-12-02 23:00:00,49.699,49.853,49.491,49.493,798800000.0
2008-12-03 00:00:00,49.45,49.692,49.402,49.535,776400000.0
2008-12-03 01:00:00,49.545,49.692,49.478,49.561,760200000.0
2008-12-03 02:00:00,49.554,49.567,49.311,49.401,847800000.0
2008-12-03 03:00:00,49.396,49.609,49.096,49.517,889400000.0
2008-12-03 04:00:00,49.516,49.723,49.444,49.723,847400000.0
2008-12-03 05:00:00,49.73,49.86,49.517,49.626,849200000.0
2008-12-03 06:00:00,49.62,49.626,49.292,49.332,833400000.0
2008-12-03 07:00:00,49.339,49.357,49.172,49.316,931800000.0
2008-12-03 08:00:00,49.317,49.379,49.127,49.224,1041400000.0
2008-12-03 09:00:00,49.214,49.392,49.198,49.337,2053000000.0
2008-12-03 10:00:00,49.332,49.332,48.866,48.868,2195000000.0
2008-12-03 11:00:00,48.86,49.053,48.691,49.014,2206600000.0
2008-12-03 12:00:00,49.004,49.148,48.875,49.087,1813600000.0
2008-12-03 13:00:00,49.084,49.241,49.011,49.184,1319800000.0
2008-12-03 14:00:00,49.242,49.413,49.09,49.148,1011000000.0
2008-12-03 15:00:00,49.156,49.219,48.931,49.086,809600000.0
2008-12-03 16:00:00,49.071,49.312,48.939,48.946,792000000.0
2008-12-03 17:00:00,48.906,49.761,48.872,49.761,749400000.0
2008-12-03 18:00:00,49.739,49.829,49.535,49.725,789200000.0
2008-12-03 19:00:00,49.728,49.738,49.398,49.449,813000000.0
2008-12-03 20:00:00,49.445,49.455,48.964,49.053,794800000.0
2008-12-03 21:00:00,49.053,49.318,49.03,49.058,802600000.0
2008-12-03 22:00:00,49.063,49.803,48.999,49.795,783600000.0
2008-12-03 23:00:00,49.784,49.802,49.572,49.63,797800000.0
2008-12-04 00:00:00,49.627,49.878,49.619,49.796,781400000.0
2008-12-04 01:00:00,49.806,49.868,49.606,49.621,762000000.0
2008-12-04 02:00:00,49.613,49.682,49.434,49.531,850200000.0
2008-12-04 03:00:00,49.54,49.811,49.527,49.744,887400000.0
2008-12-04 04:00:00,49.762,49.792,49.644,49.659,844200000.0
2008-12-04 05:00:00,49.65,49.689,49.522,49.561,852800000.0
2008-12-04 06:00:00,49.562,49.645,49.29,49.327,860600000.0
2008-12-04 07:00:00,49.334,49.447,49.16,49.394,933400000.0
2008-12-04 08:00:00,49.416,49.504,49.311,49.32,1040000000.0
2008-12-04 09:00:00,49.317,49.403,49.171,49.261,2053800000.0
2008-12-04 10:00:00,49.259,49.508,49.214,49.439,2184200000.0
2008-12-04 11:00:00,49.454,49.631,49.187,49.614,2209000000.0
2008-12-04 12:00:00,49.601,49.601,49.421,49.515,1811600000.0
2008-12-04 13:00:00,49.505,49.781,49.406,49.628,1328000000.0
2008-12-04 14:00:00,49.629,49.786,49.499,49.743,1011400000.0
2008-12-04 15:00:00,49.73,49.743,49.284,49.365,812000000.0
2008-12-04 16:00:00,49.339,49.57,49.224,49.453,787000000.0
2008-12-04 17:00:00,49.449,49.679,49.308,49.651,750200000.0
2008-12-04 18:00:00,49.654,50.028,49.498,49.887,787400000.0
2008-12-04 19:00:00,49.846,49.846,49.534,49.582,809000000.0
2008-12-04 20:00:00,49.568,49.597,49.212,49.41,795600000.0
2008-12-04 21:00:00,49.337,49.518,49.159,49.2,802000000.0
2008-12-04 22:00:00,49.191,49.197,48.639,48.852,778400000.0
2008-12-04 23:00:00,48.853,49.12,48.853,49.093,796600000.0
2008-12-05 00:00:00,49.092,49.132,48.926,49.118,778200000.0
2008-12-05 01:00:00,49.12,49.231,49.073,49.159,771200000.0
2008-12-05 02:00:00,49.163,49.296,49.154,49.171,849000000.0
2008-12-05 03:00:00,49.174,49.248,49.042,49.233,890800000.0
2008-12-05 04:00:00,49.237,49.279,49.151,49.2,848400000.0
2008-12-05 05:00:00,49.195,49.35,49.167,49.349,849000000.0
2008-12-05 06:00:00,49.342,49.351,49.123,49.162,826200000.0
2008-12-05 07:00:00,49.147,49.204,49.059,49.127,936200000.0
2008-12-05 08:00:00,49.121,49.3,49.085,49.259,1040200000.0
2008-12-05 09:00:00,49.255,49.283,49.031,49.043,2046600000.0
2008-12-05 10:00:00,49.026,49.227,48.912,49.048,2185800000.0
2008-12-05 11:00:00,49.042,49.062,48.88,48.917,2206600000.0
2008-12-05 12:00:00,48.922,49.135,48.845,48.957,1813000000.0
2008-12-05 13:00:00,48.969,48.988,48.885,48.888,1317400000.0
2008-12-05 14:00:00,48.882,48.923,48.536,48.614,1013200000.0
2008-12-05 15:00:00,48.62,48.688,47.817,48.22,813600000.0
2008-12-05 16:00:00,48.196,48.61,48.129,48.301,792400000.0
2008-12-05 17:00:00,48.298,48.396,47.688,48.228,750800000.0
2008-12-05 18:00:00,48.2,48.363,47.922,48.322,791400000.0
2008-12-05 19:00:00,48.335,48.355,48.074,48.285,815400000.0
2008-12-05 20:00:00,48.273,48.875,48.207,48.766,793200000.0
2008-12-05 21:00:00,48.764,49.77,48.674,49.512,805600000.0
2008-12-05 22:00:00,49.536,49.902,49.428,49.713,778600000.0
2008-12-05 23:00:00,49.685,49.759,49.34,49.416,796400000.0
2008-12-08 00:00:00,49.799,49.807,49.423,49.646,763000000.0
2008-12-08 01:00:00,49.657,49.695,49.493,49.505,777400000.0
2008-12-08 02:00:00,49.512,49.753,49.484,49.691,844200000.0
2008-12-08 03:00:00,49.696,49.763,49.568,49.579,888800000.0
2008-12-08 04:00:00,49.581,49.588,49.411,49.541,855400000.0
2008-12-08 05:00:00,49.538,49.557,49.353,49.425,849800000.0
2008-12-08 06:00:00,49.414,49.488,49.353,49.385,832200000.0
2008-12-08 07:00:00,49.388,49.703,49.336,49.678,933200000.0
2008-12-08 08:00:00,49.679,49.837,49.658,49.789,1045800000.0
2008-12-08 09:00:00,49.798,50.598,49.762,50.557,2050400000.0
2008-12-08 10:00:00,50.557,51.173,50.557,50.979,2195000000.0
2008-12-08 11:00:00,51.002,51.124,50.548,50.659,2203800000.0
2008-12-08 12:00:00,50.664,50.705,50.467,50.563,1811400000.0
2008-12-08 13:00:00,50.566,50.811,50.542,50.775,1316600000.0
2008-12-08 14:00:00,50.776,50.818,50.372,50.593,1009200000.0
2008-12-08 15:00:00,50.588,50.736,50.521,50.736,816800000.0
2008-12-08 16:00:00,50.737,50.765,50.066,50.102,797200000.0
2008-12-08 17:00:00,50.075,50.567,49.958,50.432,747800000.0
2008-12-08 18:00:00,50.483,50.703,50.339,50.472,791200000.0
2008-12-08 19:00:00,50.478,50.581,50.356,50.38,814800000.0
2008-12-08 20:00:00,50.393,50.515,50.245,50.48,797000000.0
2008-12-08 21:00:00,50.455,50.873,50.442,50.827,804800000.0
2008-12-08 22:00:00,50.884,50.975,50.776,50.94,788000000.0
2008-12-08 23:00:00,50.935,50.964,50.73,50.755,796800000.0
2008-12-09 00:00:00,50.753,50.775,50.632,50.748,777000000.0
2008-12-09 01:00:00,50.746,50.779,50.586,50.665,776400000.0
2008-12-09 02:00:00,50.647,50.685,50.499,50.499,839200000.0
2008-12-09 03:00:00,50.519,50.598,50.29,50.301,888400000.0
2008-12-09 04:00:00,50.299,50.419,50.184,50.377,851200000.0
2008-12-09 05:00:00,50.368,50.415,50.135,50.186,851000000.0
2008-12-09 06:00:00,50.182,50.217,50.034,50.114,820200000.0
2008-12-09 07:00:00,50.106,50.106,49.668,49.865,932000000.0
2008-12-09 08:00:00,49.85,50.061,49.85,50.021,1040600000.0
2008-12-09 09:00:00,50.026,50.026,49.709,49.815,2052600000.0
2008-12-09 10:00:00,49.808,49.872,49.463,49.623,2182200000.0
2008-12-09 11:00:00,49.599,49.913,49.596,49.824,2209600000.0
2008-12-09 12:00:00,49.844,50.197,49.78,50.178,1812400000.0
2008-12-09 13:00:00,50.162,50.193,50.058,50.114,1318800000.0
2008-12-09 14:00:00,50.115,50.206,49.981,50.165,1012800000.0
2008-12-09 15:00:00,50.165,50.172,49.866,49.955,812800000.0
2008-12-09 16:00:00,49.952,50.099,49.742,49.823,792600000.0
2008-12-09 17:00:00,49.86,50.39,49.836,50.293,748800000.0
2008-12-09 18:00:00,50.304,50.421,50.009,50.171,790800000.0
2008-12-09 19:00:00,50.151,50.352,50.121,50.243,814400000.0
2008-12-09 20:00:00,50.213,50.218,49.452,49.674,795200000.0
2008-12-09 21:00:00,49.677,49.774,49.475,49.705,802200000.0
2008-12-09 22:00:00,49.727,49.818,49.589,49.695,779400000.0
2008-12-09 23:00:00,49.694,49.905,49.541,49.877,797400000.0
2008-12-10 00:00:00,49.849,50.02,49.753,49.98,774400000.0
2008-12-10 01:00:00,49.977,49.977,49.797,49.946,760600000.0
2008-12-10 02:00:00,49.936,50.211,49.936,50.132,840400000.0
2008-12-10 03:00:00,50.137,50.235,49.895,50.208,887800000.0
2008-12-10 04:00:00,50.215,50.459,50.145,50.332,847000000.0
2008-12-10 05:00:00,50.322,50.648,50.203,50.648,849800000.0
2008-12-10 06:00:00,50.656,50.831,50.444,50.551,820200000.0
2008-12-10 07:00:00,50.565,50.599,50.319,50.368,942200000.0
2008-12-10 08:00:00,50.371,50.685,50.371,50.639,1040400000.0
2008-12-10 09:00:00,50.635,50.873,50.201,50.304,2052600000.0
2008-12-10 10:00:00,50.33,50.512,50.232,50.284,2185200000.0
2008-12-10 11:00:00,50.281,50.426,50.184,50.329,2203800000.0
2008-12-10 12:00:00,50.335,50.415,50.194,50.379,1812800000.0
2008-12-10 13:00:00,50.375,50.583,50.353,50.557,1324400000.0
2008-12-10 14:00:00,50.568,50.656,50.482,50.486,1012400000.0
2008-12-10 15:00:00,50.477,50.693,50.406,50.658,813800000.0
2008-12-10 16:00:00,50.648,50.717,50.476,50.512,796600000.0
2008-12-10 17:00:00,50.51,50.992,50.425,50.793,750600000.0
2008-12-10 18:00:00,50.807,50.903,50.706,50.863,787800000.0
2008-12-10 19:00:00,50.858,50.902,50.672,50.693,812600000.0
2008-12-10 20:00:00,50.688,50.824,50.163,50.265,794000000.0
2008-12-10 21:00:00,50.278,50.286,49.866,50.05,804600000.0
2008-12-10 22:00:00,50.1,50.267,49.972,50.264,782600000.0
2008-12-10 23:00:00,50.258,50.438,50.195,50.366,808000000.0
2008-12-11 00:00:00,50.371,50.486,50.291,50.36,777800000.0
2008-12-11 01:00:00,50.369,50.558,50.237,50.51,768000000.0
2008-12-11 02:00:00,50.516,50.527,50.281,50.403,838600000.0
2008-12-11 03:00:00,50.396,50.441,50.247,50.375,891600000.0
2008-12-11 04:00:00,50.385,50.477,50.329,50.472,847400000.0
2008-12-11 05:00:00,50.459,50.498,50.39,50.44,858000000.0
2008-12-11 06:00:00,50.437,50.49,50.316,50.416,829400000.0
2008-12-11 07:00:00,50.42,50.579,50.372,50.553,943600000.0
2008-12-11 08:00:00,50.541,50.849,50.472,50.72,1050400000.0
2008-12-11 09:00:00,50.716,50.834,50.596,50.696,2049000000.0
2008-12-11 10:00:00,50.697,50.768,50.253,50.374,2181400000.0
2008-12-11 11:00:00,50.377,50.56,50.317,50.397,2208200000.0
2008-12-11 12:00:00,50.453,50.829,50.382,50.77,1814200000.0
2008-12-11 13:00:00,50.755,50.986,50.653,50.76,1323400000.0
2008-12-11 14:00:00,50.748,50.793,50.239,50.446,1012800000.0
2008-12-11 15:00:00,50.436,50.47,50.188,50.429,815600000.0
2008-12-11 16:00:00,50.429,50.595,50.252,50.56,798800000.0
2008-12-11 17:00:00,50.546,50.749,50.413,50.648,751800000.0
2008-12-11 18:00:00,50.674,51.027,50.533,51.019,790800000.0
2008-12-11 19:00:00,51.016,51.1,50.666,50.871,814400000.0
2008-12-11 20:00:00,50.825,50.963,50.525,50.69,793200000.0
2008-12-11 21:00:00,50.675,50.774,50.33,50.335,803200000.0
2008-12-11 22:00:00,50.314,50.457,50.239,50.457,782400000.0
2008-12-11 23:00:00,50.463,50.515,50.343,50.399,797000000.0
2008-12-12 00:00:00,50.398,50.504,50.273,50.434,777400000.0
2008-12-12 01:00:00,50.428,50.626,50.258,50.387,770200000.0
2008-12-12 02:00:00,50.401,50.469,50.247,50.438,841600000.0
2008-12-12 03:00:00,50.444,50.651,50.444,50.637,888000000.0
2008-12-12 04:00:00,50.642,50.776,50.554,50.648,855000000.0
2008-12-12 05:00:00,50.624,50.759,49.682,49.777,851600000.0
2008-12-12 06:00:00,49.815,49.837,48.167,48.848,834000000.0
2008-12-12 07:00:00,48.876,49.255,48.836,48.939,930200000.0
2008-12-12 08:00:00,48.936,49.063,48.65,48.768,1046000000.0
2008-12-12 09:00:00,48.792,48.893,48.451,48.657,2051600000.0
2008-12-12 10:00:00,48.688,49.245,48.633,49.24,2183600000.0
2008-12-12 11:00:00,49.247,49.712,49.083,49.347,2212800000.0
2008-12-12 12:00:00,49.357,49.501,49.052,49.085,1810200000.0
2008-12-12 13:00:00,49.089,49.395,49.089,49.203,1316400000.0
2008-12-12 14:00:00,49.206,49.299,48.969,49.067,1009400000.0
2008-12-12 15:00:00,49.062,49.335,48.958,49.266,813400000.0
2008-12-12 16:00:00,49.245,49.541,49.139,49.533,792400000.0
2008-12-12 17:00:00,49.493,49.95,49.39,49.797,750600000.0
2008-12-12 18:00:00,49.785,49.92,49.393,49.636,789000000.0
2008-12-12 19:00:00,49.661,49.753,49.575,49.706,813400000.0
2008-12-12 20:00:00,49.7,49.714,49.295,49.383,799400000.0
2008-12-12 21:00:00,49.368,49.695,49.359,49.674,804200000.0
2008-12-12 22:00:00,49.683,49.734,49.441,49.505,778000000.0
2008-12-12 23:00:00,49.511,49.779,49.467,49.772,781600000.0
2008-12-15 00:00:00,49.922,49.937,49.278,49.525,777200000.0
2008-12-15 01:00:00,49.539,49.747,49.422,49.747,766800000.0
2008-12-15 02:00:00,49.768,50.318,49.728,49.903,764800000.0
2008-12-15 03:00:00,49.891,50.249,49.8,49.979,779000000.0
2008-12-15 04:00:00,49.979,50.136,49.886,50.116,800600000.0
2008-12-15 05:00:00,50.103,50.307,50.032,50.273,779000000.0
2008-12-15 06:00:00,50.258,50.32,50.166,50.242,805200000.0
2008-12-15 07:00:00,50.246,50.263,49.956,50.092,795200000.0
2008-12-15 08:00:00,50.104,50.175,50.033,50.139,814800000.0
2008-12-15 09:00:00,50.142,50.269,49.994,50.059,788000000.0
2008-12-15 10:00:00,50.07,50.114,49.715,50.109,750400000.0
2008-12-15 11:00:00,50.135,50.196,49.906,50.148,790000000.0
2008-12-15 12:00:00,50.158,50.287,50.054,50.201,812400000.0
2008-12-15 13:00:00,50.204,50.327,50.088,50.123,1010000000.0
2008-12-15 14:00:00,50.132,50.239,49.978,50.149,1318400000.0
2008-12-15 15:00:00,50.149,50.149,49.781,49.89,1813000000.0
2008-12-15 16:00:00,49.894,50.285,49.876,50.142,2207600000.0
2008-12-15 17:00:00,50.119,50.404,50.119,50.201,2182000000.0
2008-12-15 18:00:00,50.208,50.407,50.132,50.318,2048400000.0
2008-12-15 19:00:00,50.312,50.444,50.149,50.21,1040600000.0
2008-12-15 20:00:00,50.198,50.244,50.002,50.104,935200000.0
2008-12-15 21:00:00,50.112,50.144,49.939,49.961,818400000.0
2008-12-15 22:00:00,49.968,50.333,49.902,50.26,851400000.0
2008-12-15 23:00:00,50.261,50.298,50.04,50.12,858400000.0
2008-12-16 00:00:00,50.18,50.321,50.019,50.096,888400000.0
2008-12-16 01:00:00,50.113,50.296,50.034,50.154,839600000.0
2008-12-16 02:00:00,50.151,50.173,49.994,50.129,772200000.0
2008-12-16 03:00:00,50.126,50.399,50.12,50.353,771800000.0
2008-12-16 04:00:00,50.348,50.365,50.177,50.289,796200000.0
2008-12-16 05:00:00,50.308,50.562,50.291,50.526,786200000.0
2008-12-16 06:00:00,50.51,50.605,50.454,50.556,804600000.0
2008-12-16 07:00:00,50.562,50.592,50.36,50.392,794400000.0
2008-12-16 08:00:00,50.393,50.396,50.217,50.226,815400000.0
2008-12-16 09:00:00,50.222,50.377,50.102,50.377,799200000.0
2008-12-16 10:00:00,50.345,50.484,50.177,50.273,749800000.0
2008-12-16 11:00:00,50.275,50.464,50.178,50.415,794800000.0
2008-12-16 12:00:00,50.432,50.443,50.113,50.113,811600000.0
2008-12-16 13:00:00,50.096,50.32,50.066,50.269,1006000000.0
2008-12-16 14:00:00,50.275,50.508,50.22,50.452,1319600000.0
2008-12-16 15:00:00,50.456,50.751,50.456,50.68,1811800000.0
2008-12-16 16:00:00,50.689,50.839,50.624,50.69,2207000000.0
2008-12-16 17:00:00,50.681,50.783,50.521,50.757,2190800000.0
2008-12-16 18:00:00,50.743,50.955,50.739,50.81,2053200000.0
2008-12-16 19:00:00,50.804,50.938,50.731,50.917,1041000000.0
2008-12-16 20:00:00,50.926,51.2,50.808,50.846,936200000.0
2008-12-16 21:00:00,50.856,51.531,50.671,51.185,816600000.0
2008-12-16 22:00:00,51.186,51.499,51.043,51.374,849600000.0
2008-12-16 23:00:00,51.39,51.482,51.326,51.478,847400000.0
2008-12-17 00:00:00,51.449,51.507,51.299,51.406,886400000.0
2008-12-17 01:00:00,51.418,51.613,51.271,51.271,839800000.0
2008-12-17 02:00:00,51.273,51.489,51.199,51.477,765800000.0
2008-12-17 03:00:00,51.474,51.558,51.34,51.461,770200000.0
2008-12-17 04:00:00,51.445,51.659,51.43,51.614,798000000.0
2008-12-17 05:00:00,51.616,51.706,51.424,51.464,780000000.0
2008-12-17 06:00:00,51.451,51.616,51.298,51.474,804200000.0
2008-12-17 07:00:00,51.451,51.575,51.227,51.553,794400000.0
2008-12-17 08:00:00,51.559,51.563,51.309,51.495,813000000.0
2008-12-17 09:00:00,51.504,51.877,51.5,51.653,789600000.0
2008-12-17 10:00:00,51.679,51.788,51.333,51.523,750000000.0
2008-12-17 11:00:00,51.48,51.492,51.226,51.388,790400000.0
2008-12-17 12:00:00,51.403,51.447,51.188,51.418,812200000.0
2008-12-17 13:00:00,51.422,51.48,51.351,51.431,1007800000.0
2008-12-17 14:00:00,51.44,51.496,51.109,51.267,1319600000.0
2008-12-17 15:00:00,51.259,51.514,51.102,51.514,1810200000.0
2008-12-17 16:00:00,51.509,51.738,51.312,51.658,2210200000.0
2008-12-17 17:00:00,51.686,51.836,51.522,51.757,2187000000.0
2008-12-17 18:00:00,51.803,51.834,51.454,51.676,2054000000.0
2008-12-17 19:00:00,51.682,51.902,51.491,51.625,1041000000.0
2008-12-17 20:00:00,51.603,52.055,51.509,51.924,949800000.0
2008-12-17 21:00:00,51.937,52.033,51.634,51.918,832000000.0
2008-12-17 22:00:00,51.961,52.002,51.581,51.636,858000000.0
2008-12-17 23:00:00,51.623,51.747,51.523,51.639,847800000.0
2008-12-18 00:00:00,51.624,51.86,51.56,51.718,889600000.0
2008-12-18 01:00:00,51.724,51.917,51.6,51.647,837400000.0
2008-12-18 02:00:00,51.665,51.933,51.565,51.864,770800000.0
2008-12-18 03:00:00,51.871,52.128,51.871,52.053,767400000.0
2008-12-18 04:00:00,52.057,52.082,51.921,52.036,798000000.0
2008-12-18 05:00:00,52.067,52.105,51.785,51.874,784000000.0
2008-12-18 06:00:00,51.87,52.17,51.857,51.969,810800000.0
2008-12-18 07:00:00,51.95,52.241,51.859,52.211,796800000.0
2008-12-18 08:00:00,52.2,52.382,51.997,52.048,814000000.0
2008-12-18 09:00:00,52.043,52.5,51.937,52.5,788000000.0
2008-12-18 10:00:00,52.496,52.517,52.29,52.462,752000000.0
2008-12-18 11:00:00,52.454,54.006,52.412,53.218,790800000.0
2008-12-18 12:00:00,53.203,53.345,53.055,53.231,814400000.0
2008-12-18 13:00:00,53.231,53.453,53.2,53.262,1008200000.0
2008-12-18 14:00:00,53.233,53.289,52.815,52.838,1324200000.0
2008-12-18 15:00:00,52.842,53.211,52.736,53.121,1815000000.0
2008-12-18 16:00:00,53.133,53.275,52.746,52.987,2205800000.0
2008-12-18 17:00:00,52.995,53.625,52.995,53.495,2184800000.0
2008-12-18 18:00:00,53.462,53.53,53.127,53.233,2054200000.0
2008-12-18 19:00:00,53.245,53.256,52.975,53.011,1041800000.0
2008-12-18 20:00:00,52.963,52.969,52.715,52.835,933600000.0
2008-12-18 21:00:00,52.849,53.071,52.565,52.585,825000000.0
2008-12-18 22:00:00,52.597,52.672,51.638,51.76,849200000.0
2008-12-18 23:00:00,51.768,52.164,51.759,52.151,851000000.0
2008-12-19 00:00:00,52.145,52.558,52.073,52.251,893400000.0
2008-12-19 01:00:00,52.3,52.433,52.202,52.395,850800000.0
2008-12-19 02:00:00,52.386,52.539,52.231,52.43,758400000.0
2008-12-19 03:00:00,52.432,52.434,51.838,51.838,774800000.0
2008-12-19 04:00:00,51.835,51.932,51.735,51.901,799200000.0
2008-12-19 05:00:00,51.895,51.987,51.832,51.906,780200000.0
2008-12-19 06:00:00,51.896,52.011,51.59,51.605,809400000.0
2008-12-19 07:00:00,51.61,52.138,51.507,51.631,794400000.0
2008-12-19 08:00:00,51.662,51.764,51.423,51.627,813600000.0
2008-12-19 09:00:00,51.621,51.915,51.6,51.915,795800000.0
2008-12-19 10:00:00,51.912,51.912,51.267,51.344,749400000.0
2008-12-19 11:00:00,51.367,51.65,51.118,51.45,795200000.0
2008-12-19 12:00:00,51.461,51.525,51.018,51.265,814000000.0
2008-12-19 13:00:00,51.283,51.286,50.974,51.168,1007800000.0
2008-12-19 14:00:00,51.219,51.304,51.128,51.248,1319200000.0
2008-12-19 15:00:00,51.244,51.726,51.119,51.553,1813800000.0
2008-12-19 16:00:00,51.558,51.768,51.168,51.283,2206000000.0
2008-12-19 17:00:00,51.275,51.787,51.268,51.787,2187200000.0
2008-12-19 18:00:00,51.786,51.786,51.28,51.412,2052200000.0
2008-12-19 19:00:00,51.455,51.461,51.151,51.27,1038800000.0
2008-12-19 20:00:00,51.274,51.369,51.065,51.218,934200000.0
2008-12-19 21:00:00,51.212,51.492,51.107,51.315,834600000.0
2008-12-19 22:00:00,51.32,51.32,51.094,51.164,852800000.0
2008-12-19 23:00:00,51.172,51.379,51.161,51.206,850200000.0
2008-12-22 00:00:00,51.155,51.5,51.11,51.282,883600000.0
2008-12-22 01:00:00,51.292,51.7,51.203,51.543,830800000.0
2008-12-22 02:00:00,51.549,51.953,51.549,51.935,839600000.0
2008-12-22 03:00:00,51.946,51.985,51.754,51.836,890600000.0
2008-12-22 04:00:00,51.855,52.05,51.754,51.889,849400000.0
2008-12-22 05:00:00,51.88,51.956,51.784,51.869,850200000.0
2008-12-22 06:00:00,51.861,51.989,51.75,51.84,821000000.0
2008-12-22 07:00:00,51.881,51.881,51.713,51.859,931600000.0
2008-12-22 08:00:00,51.828,52.009,51.772,51.977,1042000000.0
2008-12-22 09:00:00,51.965,52.14,51.899,52.019,2045800000.0
2008-12-22 10:00:00,51.97,52.129,51.762,51.771,2187200000.0
2008-12-22 11:00:00,51.784,51.912,51.669,51.749,2209800000.0
2008-12-22 12:00:00,51.753,51.993,51.664,51.664,1813200000.0
2008-12-22 13:00:00,51.602,51.79,51.56,51.67,1320600000.0
2008-12-22 14:00:00,51.678,51.811,51.535,51.743,1008400000.0
2008-12-22 15:00:00,51.731,51.809,51.615,51.639,813000000.0
2008-12-22 16:00:00,51.639,51.708,51.424,51.486,790200000.0
2008-12-22 17:00:00,51.471,51.68,51.324,51.68,750400000.0
2008-12-22 18:00:00,51.716,51.727,51.449,51.659,792000000.0
2008-12-22 19:00:00,51.646,51.8,51.596,51.697,813600000.0
2008-12-22 20:00:00,51.721,51.998,51.716,51.895,795600000.0
2008-12-22 21:00:00,51.902,51.926,51.547,51.628,803200000.0
2008-12-22 22:00:00,51.627,51.656,51.381,51.564,780800000.0
2008-12-22 23:00:00,51.532,51.767,51.532,51.578,800000000.0
2008-12-23 00:00:00,51.567,51.689,51.512,51.584,776600000.0
2008-12-23 01:00:00,51.576,51.72,51.513,51.67,777800000.0
2008-12-23 02:00:00,51.68,51.754,51.41,51.664,822200000.0
2008-12-23 03:00:00,51.678,51.705,51.397,51.658,884600000.0
2008-12-23 04:00:00,51.662,51.823,51.601,51.799,859200000.0
2008-12-23 05:00:00,51.801,51.823,51.704,51.762,849400000.0
2008-12-23 06:00:00,51.761,51.836,51.709,51.807,828800000.0
2008-12-23 07:00:00,51.804,51.813,51.664,51.728,936000000.0
2008-12-23 08:00:00,51.733,51.851,51.665,51.675,1042400000.0
2008-12-23 09:00:00,51.686,51.791,51.63,51.695,2054200000.0
2008-12-23 10:00:00,51.725,51.77,51.547,51.596,2183800000.0
2008-12-23 11:00:00,51.601,51.65,51.345,51.387,2204000000.0
2008-12-23 12:00:00,51.391,52.122,51.312,51.462,1813200000.0
2008-12-23 13:00:00,51.398,51.492,51.351,51.391,1321800000.0
2008-12-23 14:00:00,51.406,51.485,51.313,51.415,1005200000.0
2008-12-23 15:00:00,51.413,51.625,51.338,51.59,813400000.0
2008-12-23 16:00:00,51.58,51.684,51.405,51.652,796000000.0
2008-12-23 17:00:00,51.633,51.633,51.331,51.334,750800000.0
2008-12-23 18:00:00,51.349,51.438,51.206,51.302,792600000.0
2008-12-23 19:00:00,51.308,51.441,51.252,51.425,814400000.0
2008-12-23 20:00:00,51.429,51.459,51.317,51.434,791000000.0
2008-12-23 21:00:00,51.425,51.559,51.354,51.386,795400000.0
2008-12-23 22:00:00,51.383,52.022,51.288,51.561,781000000.0
2008-12-23 23:00:00,51.532,51.636,51.479,51.539,795600000.0
2008-12-24 00:00:00,51.55,51.568,51.412,51.456,780200000.0
2008-12-24 01:00:00,51.445,51.623,51.359,51.47,775600000.0
2008-12-24 02:00:00,51.547,51.644,51.461,51.484,824800000.0
2008-12-24 03:00:00,51.488,51.51,51.215,51.266,882400000.0
2008-12-24 04:00:00,51.278,51.371,51.175,51.344,849400000.0
2008-12-24 05:00:00,51.337,51.373,51.253,51.316,863000000.0
2008-12-24 06:00:00,51.301,51.383,51.178,51.31,838600000.0
2008-12-24 07:00:00,51.322,51.388,51.227,51.349,932200000.0
2008-12-24 08:00:00,51.351,51.457,51.275,51.418,1036800000.0
2008-12-24 09:00:00,51.433,52.083,51.399,52.083,2051400000.0
2008-12-24 10:00:00,52.079,52.079,51.67,51.835,2187600000.0
2008-12-24 11:00:00,51.827,51.93,51.746,51.805,2206800000.0
2008-12-24 12:00:00,51.79,51.934,51.708,51.791,1811000000.0
2008-12-24 13:00:00,51.783,52.12,51.781,51.918,1319800000.0
2008-12-24 14:00:00,51.917,51.999,51.761,51.9,1003400000.0
2008-12-24 15:00:00,51.9,51.938,51.782,51.886,813400000.0
2008-12-24 16:00:00,51.893,52.055,51.893,51.93,796000000.0
2008-12-24 17:00:00,51.913,52.025,51.793,52.01,748200000.0
2008-12-24 18:00:00,52.031,52.083,51.904,52.01,784000000.0
2008-12-24 19:00:00,51.997,52.063,51.952,52.063,814400000.0
2008-12-24 20:00:00,52.047,52.101,51.938,52.03,743000000.0
2008-12-24 21:00:00,52.04,52.064,51.82,51.884,722000000.0
2008-12-24 22:00:00,51.89,52.034,51.798,51.853,639000000.0
2008-12-24 23:00:00,51.798,52.033,51.798,51.904,650000000.0
2008-12-25 00:00:00,52.03,52.053,51.762,51.968,418200000.0
2008-12-25 01:00:00,51.973,52.053,51.945,52.013,386600000.0
2008-12-25 02:00:00,52.061,52.061,51.72,51.89,423200000.0
2008-12-25 03:00:00,51.845,51.895,51.725,51.772,454000000.0
2008-12-25 04:00:00,51.902,52.034,51.512,51.733,492400000.0
2008-12-25 05:00:00,51.677,52.012,51.677,52.012,647000000.0
2008-12-25 06:00:00,51.977,52.053,51.833,51.897,452200000.0
2008-12-25 07:00:00,51.882,51.945,51.805,51.922,469400000.0
2008-12-25 08:00:00,51.952,52.053,51.655,51.843,504400000.0
2008-12-25 09:00:00,51.832,51.925,51.723,51.863,1257000000.0
2008-12-25 10:00:00,51.862,52.034,51.675,51.72,949000000.0
2008-12-25 11:00:00,51.722,51.745,51.69,51.72,416800000.0
2008-12-25 12:00:00,52.05,52.055,51.75,51.85,527000000.0
2008-12-25 14:00:00,52.046,52.053,51.762,51.87,278600000.0
2008-12-25 16:00:00,52.05,52.053,51.795,51.8,195600000.0
2008-12-25 18:00:00,52.048,52.083,51.97,52.078,204800000.0
2008-12-25 20:00:00,52.052,52.055,52.043,52.05,12200000.0
2008-12-25 22:00:00,51.89,52.055,51.858,51.903,305600000.0
2008-12-26 00:00:00,51.725,52.028,51.635,51.703,460200000.0
2008-12-26 01:00:00,51.757,51.905,51.715,51.851,638600000.0
2008-12-26 02:00:00,51.814,52.106,51.791,52.086,798800000.0
2008-12-26 03:00:00,52.079,52.079,51.856,51.864,814400000.0
2008-12-26 04:00:00,51.872,52.014,51.799,51.88,816400000.0
2008-12-26 05:00:00,51.818,52.013,51.8,51.953,816200000.0
2008-12-26 06:00:00,51.946,52.024,51.865,52.024,822200000.0
2008-12-26 07:00:00,52.033,52.054,51.866,51.895,918000000.0
2008-12-26 08:00:00,51.9,52.063,51.853,51.941,994000000.0
2008-12-26 09:00:00,52.046,52.176,51.913,52.162,2018200000.0
2008-12-26 10:00:00,52.156,52.163,52.021,52.063,2186000000.0
2008-12-26 11:00:00,52.067,52.095,51.973,52.011,1958800000.0
2008-12-26 12:00:00,52.014,52.168,51.9,52.166,1705600000.0
2008-12-26 13:00:00,52.143,52.179,51.87,52.152,1354200000.0
2008-12-26 14:00:00,52.153,52.153,51.85,51.976,944200000.0
2008-12-26 15:00:00,51.975,52.085,51.9,52.034,813000000.0
2008-12-26 16:00:00,52.029,52.093,51.982,52.054,791400000.0
2008-12-26 17:00:00,52.047,52.211,51.885,52.138,749800000.0
2008-12-26 18:00:00,52.132,52.23,51.97,52.175,784600000.0
2008-12-26 19:00:00,52.178,52.204,52.0,52.138,790400000.0
2008-12-26 20:00:00,52.118,52.281,52.04,52.255,794800000.0
2008-12-26 21:00:00,52.253,52.329,52.102,52.244,800000000.0
2008-12-26 22:00:00,52.259,52.43,52.24,52.316,774400000.0
2008-12-26 23:00:00,52.308,52.392,52.015,52.316,751000000.0
2008-12-29 00:00:00,52.537,52.537,52.01,52.1,779800000.0
2008-12-29 01:00:00,52.103,52.221,52.04,52.11,771200000.0
2008-12-29 02:00:00,52.12,52.277,51.96,52.273,830800000.0
2008-12-29 03:00:00,52.283,52.306,52.203,52.274,882800000.0
2008-12-29 04:00:00,52.28,52.339,51.99,52.184,859600000.0
2008-12-29 05:00:00,52.184,52.269,52.116,52.176,852200000.0
2008-12-29 06:00:00,52.137,52.314,52.137,52.27,830800000.0
2008-12-29 07:00:00,52.27,52.285,52.08,52.237,941400000.0
2008-12-29 08:00:00,52.254,52.393,52.21,52.389,1036600000.0
2008-12-29 09:00:00,52.391,52.439,52.273,52.398,2052200000.0
2008-12-29 10:00:00,52.413,52.469,52.321,52.469,2190800000.0
2008-12-29 11:00:00,52.475,52.722,52.352,52.682,2209000000.0
2008-12-29 12:00:00,52.699,52.881,52.604,52.644,1814800000.0
2008-12-29 13:00:00,52.658,52.659,52.207,52.613,1322000000.0
2008-12-29 14:00:00,52.612,52.676,52.466,52.497,1005000000.0
2008-12-29 15:00:00,52.51,52.649,52.433,52.604,811800000.0
2008-12-29 16:00:00,52.595,52.687,52.57,52.591,792000000.0
2008-12-29 17:00:00,52.603,52.608,52.319,52.355,749800000.0
2008-12-29 18:00:00,52.388,52.532,52.318,52.44,790000000.0
2008-12-29 19:00:00,52.439,52.495,52.08,52.318,816600000.0
2008-12-29 20:00:00,52.304,52.304,52.095,52.191,795400000.0
2008-12-29 21:00:00,52.204,52.228,52.034,52.209,795800000.0
2008-12-29 22:00:00,52.22,52.274,52.093,52.18,780000000.0
2008-12-29 23:00:00,52.182,52.363,52.106,52.125,798200000.0
2008-12-30 00:00:00,52.117,52.36,52.093,52.318,771200000.0
2008-12-30 01:00:00,52.351,52.571,52.18,52.392,770000000.0
2008-12-30 02:00:00,52.393,52.657,52.269,52.502,828400000.0
2008-12-30 03:00:00,52.517,52.611,52.459,52.523,882200000.0
2008-12-30 04:00:00,52.526,52.535,52.331,52.486,846800000.0
2008-12-30 05:00:00,52.449,52.54,52.34,52.469,847200000.0
2008-12-30 06:00:00,52.438,52.555,52.32,52.488,833800000.0
2008-12-30 07:00:00,52.495,52.499,52.353,52.417,930600000.0
2008-12-30 08:00:00,52.414,52.431,52.246,52.291,1038000000.0
2008-12-30 09:00:00,52.282,52.448,52.209,52.433,2053600000.0
2008-12-30 10:00:00,52.492,52.53,52.384,52.432,2185800000.0
2008-12-30 11:00:00,52.434,52.495,52.164,52.219,2210000000.0
2008-12-30 12:00:00,52.212,52.342,52.106,52.213,1812600000.0
2008-12-30 13:00:00,52.204,52.209,52.089,52.12,1317800000.0
2008-12-30 14:00:00,52.12,52.12,51.882,52.022,1011200000.0
2008-12-30 15:00:00,52.02,52.251,51.939,52.001,811800000.0
2008-12-30 16:00:00,51.981,52.191,51.965,52.029,791400000.0
2008-12-30 17:00:00,51.996,52.162,51.892,51.933,752000000.0
2008-12-30 18:00:00,51.964,52.091,51.884,52.047,789400000.0
2008-12-30 19:00:00,52.038,52.175,51.998,52.04,812400000.0
2008-12-30 20:00:00,52.036,52.06,51.9,52.002,797400000.0
2008-12-30 21:00:00,52.004,52.102,51.867,52.086,791200000.0
2008-12-30 22:00:00,52.073,52.116,51.96,52.055,778600000.0
2008-12-30 23:00:00,52.039,52.17,51.87,52.147,787400000.0
2008-12-31 00:00:00,52.165,52.24,51.93,51.969,775400000.0
2008-12-31 01:00:00,52.012,52.189,51.957,52.154,779800000.0
2008-12-31 02:00:00,52.154,52.183,51.93,52.135,814400000.0
2008-12-31 03:00:00,52.12,52.159,52.008,52.13,878400000.0
2008-12-31 04:00:00,52.132,52.201,52.051,52.16,850000000.0
2008-12-31 05:00:00,52.16,52.227,52.13,52.204,857400000.0
2008-12-31 06:00:00,52.207,52.303,52.12,52.275,823600000.0
2008-12-31 07:00:00,52.296,52.42,52.177,52.284,921800000.0
2008-12-31 08:00:00,52.319,52.332,52.15,52.271,1074000000.0
2008-12-31 09:00:00,52.28,52.321,52.185,52.259,2050800000.0
2008-12-31 10:00:00,52.257,52.36,52.198,52.338,2187800000.0
2008-12-31 11:00:00,52.337,52.357,52.164,52.273,2205200000.0
2008-12-31 12:00:00,52.275,52.318,52.02,52.064,1795800000.0
2008-12-31 13:00:00,52.06,52.201,52.025,52.182,1317200000.0
2008-12-31 14:00:00,52.2,52.248,52.032,52.105,1001400000.0
2008-12-31 15:00:00,52.095,52.295,51.896,52.283,812600000.0
2008-12-31 16:00:00,52.277,52.305,52.019,52.091,791400000.0
2008-12-31 17:00:00,52.097,52.852,52.09,52.852,750400000.0
2008-12-31 18:00:00,52.868,52.903,52.526,52.754,789000000.0
2008-12-31 19:00:00,52.759,53.366,52.704,53.186,801400000.0
2008-12-31 20:00:00,53.197,53.214,52.935,53.036,792400000.0
2008-12-31 21:00:00,53.024,53.397,52.996,53.382,785600000.0
2008-12-31 22:00:00,53.368,53.42,53.099,53.251,771200000.0
2008-12-31 23:00:00,53.251,53.253,52.267,52.43,700200000.0
2009-01-01 00:00:00,52.44,52.455,52.39,52.452,172000000.0
2009-01-01 02:00:00,52.942,53.073,52.928,52.94,212600000.0
2009-01-01 04:00:00,53.293,53.293,53.065,53.065,28800000.0
2009-01-01 06:00:00,52.91,53.059,52.823,52.912,216000000.0
2009-01-01 07:00:00,52.86,52.915,52.795,52.862,189800000.0
2009-01-01 08:00:00,53.07,53.073,53.067,53.073,11200000.0
2009-01-01 10:00:00,52.921,53.102,52.915,53.102,1033400000.0
2009-01-01 11:00:00,53.112,53.323,53.107,53.313,1122200000.0
2009-01-01 12:00:00,53.313,53.313,53.007,53.148,560800000.0
2009-01-01 14:00:00,53.075,53.075,52.983,53.075,16000000.0
2009-01-01 16:00:00,53.073,53.073,53.057,53.07,8000000.0
2009-01-01 18:00:00,53.074,53.075,53.068,53.07,11200000.0
2009-01-01 19:00:00,52.697,52.705,52.683,52.687,76000000.0
2009-01-01 20:00:00,52.69,53.073,52.55,53.068,188000000.0
2009-01-01 22:00:00,53.073,53.075,53.068,53.073,12800000.0
2009-01-01 23:00:00,52.77,52.823,52.702,52.82,248000000.0
2009-01-02 00:00:00,52.737,53.385,52.627,52.874,776200000.0
2009-01-02 01:00:00,52.863,52.873,52.721,52.792,775400000.0
2009-01-02 02:00:00,52.778,52.848,52.691,52.795,834800000.0
2009-01-02 03:00:00,52.757,52.82,52.508,52.567,849400000.0
2009-01-02 04:00:00,52.58,52.681,52.362,52.602,848800000.0
2009-01-02 05:00:00,52.608,52.708,52.485,52.645,849400000.0
2009-01-02 06:00:00,52.643,52.727,52.495,52.591,830000000.0
2009-01-02 07:00:00,52.66,52.733,52.524,52.59,933800000.0
2009-01-02 08:00:00,52.579,52.649,52.538,52.606,1015000000.0
2009-01-02 09:00:00,52.606,52.638,52.475,52.604,2040200000.0
2009-01-02 10:00:00,52.609,52.818,52.55,52.814,2189400000.0
2009-01-02 11:00:00,52.809,52.962,52.625,52.886,2206600000.0
2009-01-02 12:00:00,52.885,52.941,52.695,52.8,1824600000.0
2009-01-02 13:00:00,52.788,52.873,52.765,52.846,1319200000.0
2009-01-02 14:00:00,52.838,52.997,52.776,52.908,1008000000.0
2009-01-02 15:00:00,52.839,52.873,52.694,52.825,811800000.0
2009-01-02 16:00:00,52.839,53.099,52.792,53.082,797800000.0
2009-01-02 17:00:00,53.046,53.194,52.889,53.168,757400000.0
2009-01-02 18:00:00,53.174,53.271,53.005,53.231,791000000.0
2009-01-02 19:00:00,53.228,53.4,53.212,53.38,813400000.0
2009-01-02 20:00:00,53.389,53.735,53.26,53.705,792800000.0
2009-01-02 21:00:00,53.673,54.048,53.626,53.985,797000000.0
2009-01-02 22:00:00,53.941,54.004,53.869,53.96,779400000.0
2009-01-02 23:00:00,53.957,53.982,53.717,53.723,799200000.0
2009-01-05 00:00:00,54.022,54.31,53.725,54.191,771400000.0
2009-01-05 01:00:00,54.19,54.435,54.125,54.328,774400000.0
2009-01-05 02:00:00,54.319,54.323,54.089,54.316,774600000.0
2009-01-05 03:00:00,54.312,54.381,54.212,54.28,775800000.0
2009-01-05 04:00:00,54.273,54.291,54.095,54.18,799000000.0
2009-01-05 05:00:00,54.163,54.257,53.966,54.202,781000000.0
2009-01-05 06:00:00,54.189,54.24,54.056,54.226,798200000.0
2009-01-05 07:00:00,54.227,54.281,54.133,54.269,794400000.0
2009-01-05 08:00:00,54.275,54.395,54.146,54.23,813800000.0
2009-01-05 09:00:00,54.225,54.247,53.598,53.69,789800000.0
2009-01-05 10:00:00,53.698,54.375,53.694,54.367,752800000.0
2009-01-05 11:00:00,54.387,54.595,54.189,54.189,792200000.0
2009-01-05 12:00:00,54.185,54.432,54.174,54.392,812800000.0
2009-01-05 13:00:00,54.379,54.38,54.063,54.327,1005000000.0
2009-01-05 14:00:00,54.334,54.42,54.229,54.383,1322000000.0
2009-01-05 15:00:00,54.374,54.435,54.202,54.271,1813600000.0
2009-01-05 16:00:00,54.271,54.984,54.264,54.733,2208400000.0
2009-01-05 17:00:00,54.746,55.069,54.692,54.915,2183800000.0
2009-01-05 18:00:00,54.946,54.974,54.7,54.714,2050600000.0
2009-01-05 19:00:00,54.715,54.972,54.644,54.87,1037800000.0
2009-01-05 20:00:00,54.863,54.958,54.74,54.941,930200000.0
2009-01-05 21:00:00,54.945,55.038,54.811,54.811,820800000.0
2009-01-05 22:00:00,54.816,54.919,54.744,54.844,848000000.0
2009-01-05 23:00:00,54.857,55.169,54.852,55.085,849400000.0
2009-01-06 00:00:00,55.077,55.082,54.791,54.86,888000000.0
2009-01-06 01:00:00,54.852,54.971,54.7,54.822,833800000.0
2009-01-06 02:00:00,54.822,54.836,54.613,54.706,776600000.0
2009-01-06 03:00:00,54.712,54.732,54.608,54.732,774600000.0
2009-01-06 04:00:00,54.731,54.861,54.71,54.803,798800000.0
2009-01-06 05:00:00,54.802,54.806,54.65,54.69,780400000.0
2009-01-06 06:00:00,54.697,54.711,54.287,54.417,792800000.0
2009-01-06 07:00:00,54.417,54.541,54.328,54.514,795400000.0
2009-01-06 08:00:00,54.52,54.625,54.433,54.51,814400000.0
2009-01-06 09:00:00,54.52,54.581,54.319,54.463,790000000.0
2009-01-06 10:00:00,54.476,54.711,54.416,54.694,748000000.0
2009-01-06 11:00:00,54.718,54.948,54.639,54.858,799800000.0
2009-01-06 12:00:00,54.84,55.171,54.746,55.121,813200000.0
2009-01-06 13:00:00,55.124,55.265,54.952,55.185,1004600000.0
2009-01-06 14:00:00,55.19,55.373,55.164,55.351,1321400000.0
2009-01-06 15:00:00,55.35,55.76,55.263,55.612,1814400000.0
2009-01-06 16:00:00,55.627,56.277,55.6,56.195,2206600000.0
2009-01-06 17:00:00,56.211,56.261,55.595,55.821,2184400000.0
2009-01-06 18:00:00,55.791,56.078,55.657,55.944,2052000000.0
2009-01-06 19:00:00,55.938,56.053,55.83,55.963,1038600000.0
2009-01-06 20:00:00,55.974,56.06,55.714,55.818,930000000.0
2009-01-06 21:00:00,55.806,56.236,55.725,56.203,817400000.0
2009-01-06 22:00:00,56.198,56.233,55.942,55.993,849400000.0
2009-01-06 23:00:00,55.993,56.076,55.869,56.023,848800000.0
2009-01-07 00:00:00,56.015,56.053,55.781,55.799,879000000.0
2009-01-07 01:00:00,55.81,55.851,55.531,55.628,832200000.0
2009-01-07 02:00:00,55.632,56.208,55.632,55.997,775600000.0
2009-01-07 03:00:00,55.99,56.165,55.987,56.116,776400000.0
2009-01-07 04:00:00,56.106,56.143,55.938,56.046,799800000.0
2009-01-07 05:00:00,56.045,56.089,55.953,55.953,786800000.0
2009-01-07 06:00:00,55.957,56.007,55.853,55.985,790800000.0
2009-01-07 07:00:00,55.988,56.019,55.835,55.905,790800000.0
2009-01-07 08:00:00,55.908,56.052,55.62,55.655,814600000.0
2009-01-07 09:00:00,55.656,55.877,55.616,55.663,790800000.0
2009-01-07 10:00:00,55.681,55.703,55.336,55.448,749600000.0
2009-01-07 11:00:00,55.455,55.73,55.451,55.627,792200000.0
2009-01-07 12:00:00,55.633,55.648,55.453,55.579,811200000.0
2009-01-07 13:00:00,55.57,55.641,55.478,55.55,1010600000.0
2009-01-07 14:00:00,55.559,55.693,55.508,55.674,1320600000.0
2009-01-07 15:00:00,55.67,55.848,55.42,55.766,1816000000.0
2009-01-07 16:00:00,55.748,55.864,55.639,55.727,2211200000.0
2009-01-07 17:00:00,55.736,55.778,55.08,55.295,2187000000.0
2009-01-07 18:00:00,55.325,55.651,55.264,55.621,2051000000.0
2009-01-07 19:00:00,55.611,55.612,55.345,55.443,1037200000.0
2009-01-07 20:00:00,55.424,55.469,55.04,55.04,935000000.0
2009-01-07 21:00:00,55.04,55.067,54.83,54.867,825200000.0
2009-01-07 22:00:00,54.865,54.865,54.47,54.647,849800000.0
2009-01-07 23:00:00,54.68,54.86,54.611,54.76,850200000.0
2009-01-08 00:00:00,54.752,54.788,54.43,54.7,892000000.0
2009-01-08 01:00:00,54.709,54.73,54.473,54.549,831200000.0
2009-01-08 02:00:00,54.542,54.681,54.316,54.384,776800000.0
2009-01-08 03:00:00,54.378,54.558,54.34,54.519,777800000.0
2009-01-08 04:00:00,54.508,54.521,54.15,54.255,797000000.0
2009-01-08 05:00:00,54.259,54.315,54.1,54.255,783000000.0
2009-01-08 06:00:00,54.232,54.305,54.071,54.205,790400000.0
2009-01-08 07:00:00,54.221,54.302,54.14,54.178,793600000.0
2009-01-08 08:00:00,54.177,54.225,53.903,53.954,816200000.0
2009-01-08 09:00:00,53.965,54.123,53.355,53.457,791000000.0
2009-01-08 10:00:00,53.476,53.793,53.272,53.647,750800000.0
2009-01-08 11:00:00,53.652,54.087,53.652,54.062,789600000.0
2009-01-08 12:00:00,54.06,54.086,53.764,53.855,812200000.0
2009-01-08 13:00:00,53.852,53.924,53.66,53.847,1000000000.0
2009-01-08 14:00:00,53.855,54.108,53.749,53.778,1325000000.0
2009-01-08 15:00:00,53.763,54.201,53.473,54.143,1812000000.0
2009-01-08 16:00:00,54.104,54.248,53.943,54.013,2208000000.0
2009-01-08 17:00:00,54.009,54.276,53.777,54.185,2186200000.0
2009-01-08 18:00:00,54.175,54.248,53.851,53.964,2052200000.0
2009-01-08 19:00:00,53.96,54.225,53.916,54.149,1035800000.0
2009-01-08 20:00:00,54.13,54.144,53.88,54.088,930600000.0
2009-01-08 21:00:00,54.093,54.312,54.018,54.207,812200000.0
2009-01-08 22:00:00,54.23,54.39,54.061,54.312,854200000.0
2009-01-08 23:00:00,54.318,54.375,54.195,54.322,849200000.0
2009-01-09 00:00:00,54.322,54.327,54.073,54.117,880000000.0
2009-01-09 01:00:00,54.112,54.311,54.079,54.09,850600000.0
2009-01-09 02:00:00,54.1,54.375,54.023,54.124,783000000.0
2009-01-09 03:00:00,54.127,54.127,53.826,53.915,777000000.0
2009-01-09 04:00:00,53.906,54.194,53.898,54.042,797600000.0
2009-01-09 05:00:00,54.044,54.084,53.876,53.982,781000000.0
2009-01-09 06:00:00,53.971,54.097,53.966,54.012,794400000.0
2009-01-09 07:00:00,53.99,54.056,53.921,53.979,793600000.0
2009-01-09 08:00:00,53.979,54.04,53.916,53.975,813000000.0
2009-01-09 09:00:00,53.983,54.224,53.961,54.037,789200000.0
2009-01-09 10:00:00,54.034,54.187,53.903,54.0,748200000.0
2009-01-09 11:00:00,54.019,54.103,53.428,53.551,792400000.0
2009-01-09 12:00:00,53.563,53.677,53.513,53.64,811800000.0
2009-01-09 13:00:00,53.65,53.811,53.559,53.693,998800000.0
2009-01-09 14:00:00,53.675,53.818,53.67,53.734,1325600000.0
2009-01-09 15:00:00,53.734,54.147,53.643,54.066,1813600000.0
2009-01-09 16:00:00,54.021,54.03,53.483,53.521,2211200000.0
2009-01-09 17:00:00,53.527,53.862,53.125,53.452,2182600000.0
2009-01-09 18:00:00,53.409,53.624,53.365,53.498,2050400000.0
2009-01-09 19:00:00,53.497,53.576,53.458,53.487,1038800000.0
2009-01-09 20:00:00,53.495,53.538,53.324,53.406,946800000.0
2009-01-09 21:00:00,53.407,53.706,53.407,53.431,823800000.0
2009-01-09 22:00:00,53.458,53.508,53.208,53.217,849600000.0
2009-01-09 23:00:00,53.221,53.545,53.181,53.544,848000000.0
2009-01-12 00:00:00,53.51,53.51,52.804,52.97,878400000.0
2009-01-12 01:00:00,52.986,53.04,52.925,52.98,831400000.0
2009-01-12 02:00:00,52.976,53.037,52.782,52.897,832600000.0
2009-01-12 03:00:00,52.881,53.013,52.792,52.99,880000000.0
2009-01-12 04:00:00,53.021,53.053,52.914,52.98,848400000.0
2009-01-12 05:00:00,52.977,52.992,52.637,52.745,850200000.0
2009-01-12 06:00:00,52.742,52.857,52.552,52.728,804800000.0
2009-01-12 07:00:00,52.725,52.916,52.662,52.865,930800000.0
2009-01-12 08:00:00,52.857,52.892,52.63,52.686,1038800000.0
2009-01-12 09:00:00,52.689,52.897,52.652,52.897,2054000000.0
2009-01-12 10:00:00,52.891,52.956,52.491,52.565,2188800000.0
2009-01-12 11:00:00,52.577,52.577,52.438,52.505,2211400000.0
2009-01-12 12:00:00,52.5,52.504,52.043,52.106,1813200000.0
2009-01-12 13:00:00,52.11,52.128,51.856,52.123,1319800000.0
2009-01-12 14:00:00,52.108,52.341,52.023,52.169,1002000000.0
2009-01-12 15:00:00,52.159,52.229,52.006,52.202,812600000.0
2009-01-12 16:00:00,52.184,52.2,52.04,52.134,792800000.0
2009-01-12 17:00:00,52.137,52.142,51.667,51.667,750600000.0
2009-01-12 18:00:00,51.687,51.774,51.332,51.388,788000000.0
2009-01-12 19:00:00,51.375,51.757,51.375,51.732,813200000.0
2009-01-12 20:00:00,51.726,51.899,51.686,51.814,794200000.0
2009-01-12 21:00:00,51.805,51.805,51.437,51.529,787200000.0
2009-01-12 22:00:00,51.529,51.568,51.247,51.376,780600000.0
2009-01-12 23:00:00,51.371,51.371,51.119,51.314,798200000.0
2009-01-13 00:00:00,51.287,51.287,51.04,51.197,774800000.0
2009-01-13 01:00:00,51.21,51.263,51.079,51.108,774200000.0
2009-01-13 02:00:00,51.109,51.116,50.407,50.408,838800000.0
2009-01-13 03:00:00,50.332,50.536,50.323,50.425,876400000.0
2009-01-13 04:00:00,50.435,50.486,50.255,50.348,850200000.0
2009-01-13 05:00:00,50.334,50.477,50.175,50.175,850600000.0
2009-01-13 06:00:00,50.167,50.22,49.959,50.168,822200000.0
2009-01-13 07:00:00,50.174,50.231,49.966,49.999,919000000.0
2009-01-13 08:00:00,50.012,50.096,49.88,49.88,1038400000.0
2009-01-13 09:00:00,49.876,49.894,49.484,49.809,2050600000.0
2009-01-13 10:00:00,49.843,49.861,49.29,49.322,2184800000.0
2009-01-13 11:00:00,49.332,49.46,49.236,49.377,2209600000.0
2009-01-13 12:00:00,49.382,49.564,49.329,49.406,1812400000.0
2009-01-13 13:00:00,49.404,49.437,49.291,49.399,1323800000.0
2009-01-13 14:00:00,49.407,49.519,49.194,49.331,1001600000.0
2009-01-13 15:00:00,49.336,49.77,49.286,49.747,814800000.0
2009-01-13 16:00:00,49.685,49.816,49.486,49.764,791800000.0
2009-01-13 17:00:00,49.76,49.894,49.254,49.26,756600000.0
2009-01-13 18:00:00,49.281,49.608,49.281,49.456,790800000.0
2009-01-13 19:00:00,49.442,49.626,49.406,49.613,815200000.0
2009-01-13 20:00:00,49.589,49.591,48.517,48.632,795000000.0
2009-01-13 21:00:00,48.647,49.137,48.641,49.04,792000000.0
2009-01-13 22:00:00,49.042,49.124,48.762,49.108,781600000.0
2009-01-13 23:00:00,49.131,49.459,49.048,49.393,798200000.0
2009-01-14 00:00:00,49.396,49.485,49.377,49.465,776400000.0
2009-01-14 01:00:00,49.464,49.474,49.255,49.357,776600000.0
2009-01-14 02:00:00,49.349,49.438,49.204,49.303,833200000.0
2009-01-14 03:00:00,49.299,49.746,49.299,49.552,874800000.0
2009-01-14 04:00:00,49.556,49.697,49.518,49.629,850400000.0
2009-01-14 05:00:00,49.621,49.8,49.621,49.668,848400000.0
2009-01-14 06:00:00,49.667,49.749,49.505,49.609,814600000.0
2009-01-14 07:00:00,49.609,50.098,49.601,50.056,920600000.0
2009-01-14 08:00:00,50.04,50.199,49.876,50.015,1045000000.0
2009-01-14 09:00:00,50.024,50.177,49.732,50.072,2053600000.0
2009-01-14 10:00:00,50.067,50.067,49.499,49.603,2184000000.0
2009-01-14 11:00:00,49.589,49.589,48.913,48.913,2208000000.0
2009-01-14 12:00:00,48.891,49.216,48.891,49.191,1816600000.0
2009-01-14 13:00:00,49.194,49.214,49.065,49.143,1317800000.0
2009-01-14 14:00:00,49.149,49.233,48.781,48.784,1006000000.0
2009-01-14 15:00:00,48.775,48.798,48.199,48.251,812800000.0
2009-01-14 16:00:00,48.235,48.302,48.043,48.112,794200000.0
2009-01-14 17:00:00,48.089,48.288,47.844,47.872,750000000.0
2009-01-14 18:00:00,47.882,48.464,47.882,48.426,791400000.0
2009-01-14 19:00:00,48.388,48.451,48.13,48.364,811600000.0
2009-01-14 20:00:00,48.361,48.361,47.964,48.049,790400000.0
2009-01-14 21:00:00,48.023,48.47,47.957,48.234,791400000.0
2009-01-14 22:00:00,48.24,48.305,48.02,48.132,781400000.0
2009-01-14 23:00:00,48.138,48.261,48.093,48.256,798200000.0
2009-01-15 00:00:00,48.252,48.252,48.036,48.077,771600000.0
2009-01-15 01:00:00,48.081,48.376,47.976,48.372,775800000.0
2009-01-15 02:00:00,48.38,48.599,47.857,47.897,853600000.0
2009-01-15 03:00:00,47.892,47.944,47.653,47.748,880000000.0
2009-01-15 04:00:00,47.734,47.734,47.431,47.589,856800000.0
2009-01-15 05:00:00,47.566,47.735,47.409,47.438,844600000.0
2009-01-15 06:00:00,47.436,47.544,47.343,47.526,821200000.0
2009-01-15 07:00:00,47.509,47.77,47.41,47.704,925200000.0
2009-01-15 08:00:00,47.708,48.071,47.647,47.869,1043000000.0
2009-01-15 09:00:00,47.884,47.919,47.543,47.578,2055600000.0
2009-01-15 10:00:00,47.587,47.905,47.194,47.25,2188200000.0
2009-01-15 11:00:00,47.219,47.554,47.163,47.342,2211400000.0
2009-01-15 12:00:00,47.33,47.647,47.305,47.512,1814000000.0
2009-01-15 13:00:00,47.468,47.951,47.468,47.875,1319600000.0
2009-01-15 14:00:00,47.88,48.013,47.699,47.875,1006400000.0
2009-01-15 15:00:00,47.884,48.204,47.801,48.062,812000000.0
2009-01-15 16:00:00,48.017,48.383,47.584,47.584,802400000.0
2009-01-15 17:00:00,47.599,47.724,47.313,47.608,751200000.0
2009-01-15 18:00:00,47.602,47.863,47.491,47.51,791400000.0
2009-01-15 19:00:00,47.476,47.524,47.127,47.236,814400000.0
2009-01-15 20:00:00,47.221,48.021,47.187,48.002,790200000.0
2009-01-15 21:00:00,47.971,48.546,47.85,48.297,792600000.0
2009-01-15 22:00:00,48.281,48.493,48.112,48.307,782000000.0
2009-01-15 23:00:00,48.32,48.358,48.167,48.23,803800000.0
2009-01-16 00:00:00,48.233,48.764,48.207,48.585,780800000.0
2009-01-16 01:00:00,48.597,48.71,48.428,48.59,774600000.0
2009-01-16 02:00:00,48.586,48.839,48.5,48.513,833400000.0
2009-01-16 03:00:00,48.518,49.066,48.518,49.003,869600000.0
2009-01-16 04:00:00,49.003,49.003,48.807,48.876,847600000.0
2009-01-16 05:00:00,48.868,49.43,48.829,49.322,855600000.0
2009-01-16 06:00:00,49.323,49.412,49.2,49.349,826600000.0
2009-01-16 07:00:00,49.348,49.546,49.317,49.508,941800000.0
2009-01-16 08:00:00,49.499,49.695,49.272,49.272,1039200000.0
2009-01-16 09:00:00,49.28,49.545,49.176,49.33,2055200000.0
2009-01-16 10:00:00,49.337,49.405,48.982,49.304,2190200000.0
2009-01-16 11:00:00,49.292,49.497,49.141,49.388,2208200000.0
2009-01-16 12:00:00,49.397,49.73,49.198,49.585,1815600000.0
2009-01-16 13:00:00,49.541,49.739,49.428,49.7,1317400000.0
2009-01-16 14:00:00,49.691,49.973,49.38,49.973,1002600000.0
2009-01-16 15:00:00,49.924,49.924,49.422,49.475,813600000.0
2009-01-16 16:00:00,49.465,49.81,49.379,49.379,791200000.0
2009-01-16 17:00:00,49.377,49.652,49.289,49.396,750600000.0
2009-01-16 18:00:00,49.427,49.44,48.843,48.865,789800000.0
2009-01-16 19:00:00,48.858,48.978,48.609,48.968,815200000.0
2009-01-16 20:00:00,48.959,49.071,48.893,49.01,792000000.0
2009-01-16 21:00:00,49.021,49.494,49.005,49.474,792400000.0
2009-01-16 22:00:00,49.481,49.543,49.323,49.513,780000000.0
2009-01-16 23:00:00,49.49,49.658,49.479,49.511,786800000.0
2009-01-19 00:00:00,49.998,50.172,49.566,50.153,778200000.0
2009-01-19 01:00:00,50.159,50.379,50.129,50.289,764000000.0
2009-01-19 02:00:00,50.295,50.452,50.039,50.085,776400000.0
2009-01-19 03:00:00,50.086,50.156,49.904,50.109,776200000.0
2009-01-19 04:00:00,50.106,50.264,50.041,50.249,797800000.0
2009-01-19 05:00:00,50.25,50.444,50.214,50.262,780400000.0
2009-01-19 06:00:00,50.24,50.37,50.186,50.218,790400000.0
2009-01-19 07:00:00,50.221,50.28,50.103,50.179,790400000.0
2009-01-19 08:00:00,50.183,50.217,50.07,50.091,815000000.0
2009-01-19 09:00:00,50.093,50.101,49.399,49.581,790000000.0
2009-01-19 10:00:00,49.577,49.804,49.564,49.712,751000000.0
2009-01-19 11:00:00,49.737,49.864,49.677,49.751,792400000.0
2009-01-19 12:00:00,49.756,49.803,49.619,49.626,811600000.0
2009-01-19 13:00:00,49.617,49.637,49.446,49.515,999200000.0
2009-01-19 14:00:00,49.528,49.598,49.24,49.337,1322600000.0
2009-01-19 15:00:00,49.341,49.343,48.996,49.169,1813600000.0
2009-01-19 16:00:00,49.169,49.19,48.914,49.008,2210200000.0
2009-01-19 17:00:00,49.007,49.319,48.926,49.149,2187800000.0
2009-01-19 18:00:00,49.154,49.254,49.031,49.175,2054000000.0
2009-01-19 19:00:00,49.206,49.365,49.132,49.314,1039800000.0
2009-01-19 20:00:00,49.316,49.371,49.212,49.302,913200000.0
2009-01-19 21:00:00,49.276,49.332,49.184,49.325,784200000.0
2009-01-19 22:00:00,49.283,49.315,49.167,49.22,842200000.0
2009-01-19 23:00:00,49.222,49.25,48.556,48.569,850800000.0
2009-01-20 00:00:00,48.565,48.593,48.395,48.466,869400000.0
2009-01-20 01:00:00,48.447,48.716,48.32,48.654,833000000.0
2009-01-20 02:00:00,48.649,48.681,47.999,48.032,776600000.0
2009-01-20 03:00:00,48.039,48.183,48.011,48.126,775400000.0
2009-01-20 04:00:00,48.122,48.189,48.036,48.163,798800000.0
2009-01-20 05:00:00,48.135,48.23,48.046,48.217,781000000.0
2009-01-20 06:00:00,48.206,48.249,47.86,47.873,791000000.0
2009-01-20 07:00:00,47.872,48.103,47.796,47.985,789600000.0
2009-01-20 08:00:00,47.987,48.32,47.979,48.309,822600000.0
2009-01-20 09:00:00,48.298,48.319,47.946,48.036,791600000.0
2009-01-20 10:00:00,48.054,48.365,48.047,48.345,751000000.0
2009-01-20 11:00:00,48.314,48.596,48.236,48.309,790200000.0
2009-01-20 12:00:00,48.297,48.395,47.905,47.905,813400000.0
2009-01-20 13:00:00,47.9,47.922,47.568,47.675,1002600000.0
2009-01-20 14:00:00,47.666,47.839,47.534,47.653,1321400000.0
2009-01-20 15:00:00,47.669,47.935,47.568,47.841,1815200000.0
2009-01-20 16:00:00,47.837,48.01,47.604,47.695,2205800000.0
2009-01-20 17:00:00,47.698,47.749,47.407,47.41,2187200000.0
2009-01-20 18:00:00,47.409,47.548,47.313,47.526,2049800000.0
2009-01-20 19:00:00,47.523,47.523,47.157,47.348,1040200000.0
2009-01-20 20:00:00,47.331,47.447,46.972,46.975,923800000.0
2009-01-20 21:00:00,46.946,47.062,46.698,46.733,837000000.0
2009-01-20 22:00:00,46.734,46.797,46.573,46.601,857600000.0
2009-01-20 23:00:00,46.611,46.866,46.5,46.799,835000000.0
2009-01-21 00:00:00,46.782,46.786,46.325,46.358,852800000.0
2009-01-21 01:00:00,46.36,46.616,46.288,46.599,835600000.0
2009-01-21 02:00:00,46.605,46.828,46.455,46.727,774000000.0
2009-01-21 03:00:00,46.728,47.193,46.714,47.188,776200000.0
2009-01-21 04:00:00,47.185,47.669,47.162,47.598,799800000.0
2009-01-21 05:00:00,47.588,47.683,47.494,47.567,780400000.0
2009-01-21 06:00:00,47.558,47.59,47.297,47.315,801200000.0
2009-01-21 07:00:00,47.314,47.584,47.23,47.556,791000000.0
2009-01-21 08:00:00,47.529,47.529,47.09,47.09,815400000.0
2009-01-21 09:00:00,47.054,47.194,46.999,47.174,789400000.0
2009-01-21 10:00:00,47.165,47.165,46.686,47.015,752000000.0
2009-01-21 11:00:00,47.011,47.011,46.771,46.862,790200000.0
2009-01-21 12:00:00,46.836,46.854,46.696,46.817,811400000.0
2009-01-21 13:00:00,46.81,46.846,46.713,46.786,1000200000.0
2009-01-21 14:00:00,46.775,46.856,46.683,46.683,1324000000.0
2009-01-21 15:00:00,46.643,46.809,46.549,46.771,1815400000.0
2009-01-21 16:00:00,46.751,47.262,46.723,47.262,2208800000.0
2009-01-21 17:00:00,47.255,47.29,45.55,45.55,2185400000.0
2009-01-21 18:00:00,45.528,46.117,45.092,45.739,2054200000.0
2009-01-21 19:00:00,45.725,45.98,45.438,45.98,1039200000.0
2009-01-21 20:00:00,46.001,46.343,45.857,46.29,926000000.0
2009-01-21 21:00:00,46.3,47.054,46.174,47.041,845000000.0
2009-01-21 22:00:00,47.063,47.685,47.018,47.669,864200000.0
2009-01-21 23:00:00,47.673,47.898,47.49,47.541,833600000.0
2009-01-22 00:00:00,47.534,47.712,47.512,47.647,852000000.0
2009-01-22 01:00:00,47.659,47.679,47.085,47.124,833600000.0
2009-01-22 02:00:00,47.119,47.125,46.565,46.74,775800000.0
2009-01-22 03:00:00,46.738,47.269,46.501,47.047,774600000.0
2009-01-22 04:00:00,47.042,47.263,46.705,46.859,799600000.0
2009-01-22 05:00:00,46.87,47.011,46.721,46.996,782400000.0
2009-01-22 06:00:00,46.983,47.404,46.949,47.222,809000000.0
2009-01-22 07:00:00,47.217,47.354,47.085,47.251,790600000.0
2009-01-22 08:00:00,47.249,47.569,47.132,47.408,813600000.0
2009-01-22 09:00:00,47.415,47.441,47.077,47.424,791200000.0
2009-01-22 10:00:00,47.464,47.485,47.189,47.346,750200000.0
2009-01-22 11:00:00,47.323,47.552,47.254,47.389,791800000.0
2009-01-22 12:00:00,47.372,47.393,46.9,46.9,811400000.0
2009-01-22 13:00:00,46.878,46.921,46.654,46.76,1009600000.0
2009-01-22 14:00:00,46.753,47.004,46.727,46.851,1320000000.0
2009-01-22 15:00:00,46.791,46.791,46.35,46.561,1814600000.0
2009-01-22 16:00:00,46.571,46.607,46.17,46.417,2209600000.0
2009-01-22 17:00:00,46.443,46.605,46.307,46.586,2185200000.0
2009-01-22 18:00:00,46.542,47.183,46.296,46.612,2050800000.0
2009-01-22 19:00:00,46.62,47.048,46.587,46.866,1043400000.0
2009-01-22 20:00:00,46.864,46.958,46.665,46.949,934200000.0
2009-01-22 21:00:00,46.959,47.282,46.909,47.081,831000000.0
2009-01-22 22:00:00,47.079,47.102,46.685,46.752,855600000.0
2009-01-22 23:00:00,46.772,46.854,46.675,46.758,831400000.0
2009-01-23 00:00:00,46.748,46.859,46.661,46.797,851200000.0
2009-01-23 01:00:00,46.788,46.994,46.694,46.992,836800000.0
2009-01-23 02:00:00,46.983,47.082,46.858,47.041,775400000.0
2009-01-23 03:00:00,47.049,47.147,46.956,46.969,775800000.0
2009-01-23 04:00:00,46.968,47.017,46.853,46.999,800200000.0
2009-01-23 05:00:00,47.0,47.086,46.875,47.032,780400000.0
2009-01-23 06:00:00,47.031,47.048,46.685,46.697,800200000.0
2009-01-23 07:00:00,46.708,46.876,46.622,46.824,790000000.0
2009-01-23 08:00:00,46.804,46.818,46.605,46.754,814400000.0
2009-01-23 09:00:00,46.763,46.815,46.129,46.179,789600000.0
2009-01-23 10:00:00,46.179,46.35,45.971,46.237,757800000.0
2009-01-23 11:00:00,46.254,46.254,45.643,45.713,791200000.0
2009-01-23 12:00:00,45.733,45.972,45.611,45.754,811800000.0
2009-01-23 13:00:00,45.766,45.889,45.61,45.814,1004400000.0
2009-01-23 14:00:00,45.804,46.093,45.727,46.058,1320400000.0
2009-01-23 15:00:00,46.075,46.309,45.9,46.107,1814800000.0
2009-01-23 16:00:00,46.113,46.645,46.113,46.562,2209800000.0
2009-01-23 17:00:00,46.558,47.071,46.558,46.909,2186000000.0
2009-01-23 18:00:00,46.935,47.336,46.613,46.693,2052200000.0
2009-01-23 19:00:00,46.733,47.12,46.727,46.969,1041600000.0
2009-01-23 20:00:00,46.957,47.179,46.913,47.154,926800000.0
2009-01-23 21:00:00,47.198,47.36,47.07,47.087,829000000.0
2009-01-23 22:00:00,47.045,47.228,46.974,47.228,855800000.0
2009-01-23 23:00:00,47.238,47.269,46.808,46.829,829600000.0
2009-01-26 00:00:00,46.945,46.981,46.433,46.583,857600000.0
2009-01-26 01:00:00,46.576,46.85,46.405,46.83,832400000.0
2009-01-26 02:00:00,46.51,46.866,46.51,46.832,832000000.0
2009-01-26 03:00:00,46.831,47.04,46.781,47.028,850200000.0
2009-01-26 04:00:00,47.038,47.197,46.937,47.167,823400000.0
2009-01-26 05:00:00,47.164,47.185,47.006,47.127,856200000.0
2009-01-26 06:00:00,47.114,47.146,46.9,47.117,840600000.0
2009-01-26 07:00:00,47.107,47.143,46.786,46.88,926800000.0
2009-01-26 08:00:00,46.887,46.915,46.606,46.666,1037200000.0
2009-01-26 09:00:00,46.662,46.693,46.201,46.249,2053400000.0
2009-01-26 10:00:00,46.263,46.88,46.253,46.766,2188400000.0
2009-01-26 11:00:00,46.755,46.763,46.447,46.46,2209600000.0
2009-01-26 12:00:00,46.471,47.066,46.412,47.021,1813200000.0
2009-01-26 13:00:00,47.026,47.08,46.786,47.077,1318800000.0
2009-01-26 14:00:00,47.073,47.222,46.994,47.104,1001800000.0
2009-01-26 15:00:00,47.122,47.313,46.841,47.308,812200000.0
2009-01-26 16:00:00,47.308,47.55,47.272,47.448,793000000.0
2009-01-26 17:00:00,47.475,47.694,47.197,47.433,749600000.0
2009-01-26 18:00:00,47.422,47.511,47.174,47.275,792000000.0
2009-01-26 19:00:00,47.283,47.388,46.957,46.972,816000000.0
2009-01-26 20:00:00,46.97,47.076,46.763,46.861,789400000.0
2009-01-26 21:00:00,46.865,46.897,46.477,46.598,788800000.0
2009-01-26 22:00:00,46.632,47.078,46.548,46.801,780600000.0
2009-01-26 23:00:00,46.79,46.897,46.703,46.856,798800000.0
2009-01-27 00:00:00,46.871,47.209,46.74,47.069,776600000.0
2009-01-27 01:00:00,47.096,47.241,46.861,47.152,775600000.0
2009-01-27 02:00:00,47.154,47.27,46.996,47.03,848400000.0
2009-01-27 03:00:00,47.017,47.042,46.83,46.932,854200000.0
2009-01-27 04:00:00,46.904,47.373,46.81,47.373,817800000.0
2009-01-27 05:00:00,47.353,47.478,47.255,47.271,853400000.0
2009-01-27 06:00:00,47.239,47.361,47.027,47.151,835400000.0
2009-01-27 07:00:00,47.137,47.436,47.126,47.417,921800000.0
2009-01-27 08:00:00,47.416,47.478,47.234,47.324,1034400000.0
2009-01-27 09:00:00,47.343,47.941,47.325,47.824,2046800000.0
2009-01-27 10:00:00,47.831,47.873,47.452,47.518,2182800000.0
2009-01-27 11:00:00,47.515,47.823,47.401,47.41,2211600000.0
2009-01-27 12:00:00,47.413,47.433,47.069,47.314,1810200000.0
2009-01-27 13:00:00,47.325,47.385,46.854,47.048,1319600000.0
2009-01-27 14:00:00,47.032,47.138,46.919,47.093,1004400000.0
2009-01-27 15:00:00,47.097,47.278,47.044,47.245,810000000.0
2009-01-27 16:00:00,47.247,47.306,47.046,47.072,789200000.0
2009-01-27 17:00:00,47.024,47.024,46.452,46.916,750600000.0
2009-01-27 18:00:00,46.906,47.075,46.763,46.951,791200000.0
2009-01-27 19:00:00,46.969,47.17,46.914,47.031,814000000.0
2009-01-27 20:00:00,47.037,47.062,46.828,46.909,793600000.0
2009-01-27 21:00:00,46.891,47.1,46.81,47.078,802400000.0
2009-01-27 22:00:00,47.086,47.351,46.975,47.168,781000000.0
2009-01-27 23:00:00,47.158,47.197,46.891,46.963,811200000.0
2009-01-28 00:00:00,46.961,47.202,46.948,47.021,773800000.0
2009-01-28 01:00:00,47.009,47.289,46.898,47.164,775600000.0
2009-01-28 02:00:00,47.163,47.332,46.926,46.96,855200000.0
2009-01-28 03:00:00,46.969,47.162,46.799,47.12,851400000.0
2009-01-28 04:00:00,47.116,47.265,46.998,47.2,815800000.0
2009-01-28 05:00:00,47.18,47.321,47.06,47.192,865400000.0
2009-01-28 06:00:00,47.188,47.354,47.05,47.28,827600000.0
2009-01-28 07:00:00,47.277,47.297,47.155,47.281,921400000.0
2009-01-28 08:00:00,47.273,47.336,47.21,47.334,1045800000.0
2009-01-28 09:00:00,47.339,47.441,46.87,47.161,2051200000.0
2009-01-28 10:00:00,47.17,47.324,46.986,47.078,2183600000.0
2009-01-28 11:00:00,47.091,47.191,46.957,47.124,2210000000.0
2009-01-28 12:00:00,47.141,47.196,46.767,47.018,1814800000.0
2009-01-28 13:00:00,47.006,47.352,46.995,47.327,1321400000.0
2009-01-28 14:00:00,47.327,47.472,47.132,47.393,1004800000.0
2009-01-28 15:00:00,47.39,47.606,47.313,47.525,808400000.0
2009-01-28 16:00:00,47.497,47.608,47.368,47.384,791200000.0
2009-01-28 17:00:00,47.389,48.019,47.312,47.92,748400000.0
2009-01-28 18:00:00,47.915,48.007,47.753,47.993,797200000.0
2009-01-28 19:00:00,48.004,48.038,47.895,47.964,820800000.0
2009-01-28 20:00:00,47.955,48.211,47.868,48.142,792600000.0
2009-01-28 21:00:00,48.175,48.498,47.782,47.932,791400000.0
2009-01-28 22:00:00,47.815,47.815,46.777,47.162,784800000.0
2009-01-28 23:00:00,47.168,47.442,47.168,47.305,799200000.0
2009-01-29 00:00:00,47.287,47.45,47.231,47.433,774600000.0
2009-01-29 01:00:00,47.409,47.498,46.92,46.93,776400000.0
2009-01-29 02:00:00,47.225,47.327,46.931,46.944,831200000.0
2009-01-29 03:00:00,46.943,47.161,46.939,47.13,852600000.0
2009-01-29 04:00:00,47.134,47.134,46.766,46.885,817800000.0
2009-01-29 05:00:00,46.879,47.008,46.762,46.774,854400000.0
2009-01-29 06:00:00,46.753,46.799,46.387,46.468,835600000.0
2009-01-29 07:00:00,46.453,46.54,46.347,46.386,936800000.0
2009-01-29 08:00:00,46.392,46.48,46.256,46.256,1041800000.0
2009-01-29 09:00:00,46.255,46.493,46.099,46.492,2047800000.0
2009-01-29 10:00:00,46.482,46.568,46.224,46.338,2186600000.0
2009-01-29 11:00:00,46.346,46.419,46.153,46.277,2211400000.0
2009-01-29 12:00:00,46.284,46.449,46.232,46.376,1812200000.0
2009-01-29 13:00:00,46.405,46.719,46.404,46.719,1326600000.0
2009-01-29 14:00:00,46.693,46.762,46.569,46.712,1000000000.0
2009-01-29 15:00:00,46.7,46.798,46.493,46.716,810600000.0
2009-01-29 16:00:00,46.714,46.821,46.52,46.562,800200000.0
2009-01-29 17:00:00,46.53,46.61,46.313,46.581,758800000.0
2009-01-29 18:00:00,46.544,46.581,46.204,46.267,791400000.0
2009-01-29 19:00:00,46.258,46.379,46.142,46.176,814400000.0
2009-01-29 20:00:00,46.173,46.319,45.992,46.143,788400000.0
2009-01-29 21:00:00,46.138,46.254,46.054,46.123,792800000.0
2009-01-29 22:00:00,46.119,46.195,46.013,46.091,779000000.0
2009-01-29 23:00:00,46.091,46.261,46.058,46.204,800000000.0
2009-01-30 00:00:00,46.232,46.298,46.099,46.165,776600000.0
2009-01-30 01:00:00,46.178,46.221,45.907,46.071,775600000.0
2009-01-30 02:00:00,46.094,46.122,45.633,45.651,832400000.0
2009-01-30 03:00:00,45.653,45.702,45.44,45.631,851200000.0
2009-01-30 04:00:00,45.625,45.716,45.505,45.715,817200000.0
2009-01-30 05:00:00,45.71,45.713,45.383,45.427,854600000.0
2009-01-30 06:00:00,45.421,45.707,45.348,45.532,835000000.0
2009-01-30 07:00:00,45.54,45.766,45.511,45.761,923600000.0
2009-01-30 08:00:00,45.752,45.873,45.722,45.805,1036400000.0
2009-01-30 09:00:00,45.804,45.857,45.649,45.794,2051400000.0
2009-01-30 10:00:00,45.789,45.923,45.572,45.685,2191600000.0
2009-01-30 11:00:00,45.708,45.838,45.658,45.677,2213400000.0
2009-01-30 12:00:00,45.662,45.832,45.558,45.822,1811800000.0
2009-01-30 13:00:00,45.84,45.851,45.636,45.636,1320600000.0
2009-01-30 14:00:00,45.659,45.781,45.558,45.559,1002000000.0
2009-01-30 15:00:00,45.53,45.581,45.323,45.519,820400000.0
2009-01-30 16:00:00,45.501,45.699,45.437,45.54,792200000.0
2009-01-30 17:00:00,45.518,45.626,45.438,45.488,750200000.0
2009-01-30 18:00:00,45.507,45.712,45.237,45.622,789800000.0
2009-01-30 19:00:00,45.617,45.692,45.402,45.652,811000000.0
2009-01-30 20:00:00,45.663,45.833,45.398,45.503,796600000.0
2009-01-30 21:00:00,45.51,45.728,45.504,45.529,798400000.0
2009-01-30 22:00:00,45.538,45.601,45.477,45.579,780600000.0
2009-01-30 23:00:00,45.576,45.777,45.556,45.719,798400000.0
2009-02-02 00:00:00,45.71,45.713,45.471,45.505,776400000.0
2009-02-02 01:00:00,45.499,45.639,45.457,45.546,776800000.0
2009-02-02 02:00:00,45.542,45.586,45.459,45.516,832400000.0
2009-02-02 03:00:00,45.513,45.569,45.385,45.398,852600000.0
2009-02-02 04:00:00,45.408,45.449,45.104,45.112,813800000.0
2009-02-02 05:00:00,45.096,45.199,45.053,45.06,852000000.0
2009-02-02 06:00:00,45.049,45.118,44.976,45.059,838000000.0
2009-02-02 07:00:00,45.065,45.145,44.943,45.074,928400000.0
2009-02-02 08:00:00,45.073,45.155,44.921,44.932,1039800000.0
2009-02-02 09:00:00,44.934,45.079,44.84,44.84,2048000000.0
2009-02-02 10:00:00,44.841,44.956,44.657,44.692,2189200000.0
2009-02-02 11:00:00,44.69,44.69,44.22,44.257,2208200000.0
2009-02-02 12:00:00,44.256,44.49,44.207,44.367,1812800000.0
2009-02-02 13:00:00,44.339,44.594,44.339,44.528,1318400000.0
2009-02-02 14:00:00,44.511,44.676,44.405,44.551,1002000000.0
2009-02-02 15:00:00,44.538,44.608,44.276,44.513,812800000.0
2009-02-02 16:00:00,44.504,44.728,44.426,44.63,790400000.0
2009-02-02 17:00:00,44.674,45.294,44.673,45.055,748600000.0
2009-02-02 18:00:00,45.068,45.163,44.886,45.07,790800000.0
2009-02-02 19:00:00,45.073,45.572,45.061,45.458,814000000.0
2009-02-02 20:00:00,45.447,45.494,45.084,45.174,789600000.0
2009-02-02 21:00:00,45.146,45.255,45.096,45.096,792000000.0
2009-02-02 22:00:00,45.092,45.355,45.083,45.215,780600000.0
2009-02-02 23:00:00,45.223,45.245,45.014,45.018,797000000.0
2009-02-03 00:00:00,45.012,45.1,44.732,44.808,777000000.0
2009-02-03 01:00:00,44.819,45.049,44.748,44.871,776200000.0
2009-02-03 02:00:00,44.864,45.243,44.857,45.209,829600000.0
2009-02-03 03:00:00,45.185,45.452,45.169,45.267,853400000.0
2009-02-03 04:00:00,45.258,45.799,45.158,45.598,818600000.0
2009-02-03 05:00:00,45.579,45.853,45.539,45.758,857200000.0
2009-02-03 06:00:00,45.731,45.739,45.191,45.315,826200000.0
2009-02-03 07:00:00,45.318,45.422,45.081,45.168,924000000.0
2009-02-03 08:00:00,45.168,45.235,45.122,45.152,1040800000.0
2009-02-03 09:00:00,45.156,45.406,45.125,45.359,2049400000.0
2009-02-03 10:00:00,45.371,45.372,45.067,45.105,2188800000.0
2009-02-03 11:00:00,45.113,45.15,44.834,45.044,2209800000.0
2009-02-03 12:00:00,45.042,45.06,44.813,44.905,1813800000.0
2009-02-03 13:00:00,44.907,45.18,44.903,45.163,1319000000.0
2009-02-03 14:00:00,45.169,45.274,45.056,45.236,1001200000.0
2009-02-03 15:00:00,45.228,45.272,45.095,45.163,809600000.0
2009-02-03 16:00:00,45.16,45.365,44.987,45.052,790600000.0
2009-02-03 17:00:00,45.1,45.264,44.849,45.264,755800000.0
2009-02-03 18:00:00,45.276,45.788,45.229,45.506,788400000.0
2009-02-03 19:00:00,45.522,45.596,45.369,45.414,815600000.0
2009-02-03 20:00:00,45.374,45.566,45.268,45.516,785600000.0
2009-02-03 21:00:00,45.508,45.87,45.508,45.769,794000000.0
2009-02-03 22:00:00,45.761,45.972,45.694,45.783,782000000.0
2009-02-03 23:00:00,45.779,45.925,45.764,45.915,801200000.0
2009-02-04 00:00:00,45.907,46.038,45.761,45.854,774800000.0
2009-02-04 01:00:00,45.861,45.885,45.41,45.43,777600000.0
2009-02-04 02:00:00,45.555,45.848,45.395,45.404,832400000.0
2009-02-04 03:00:00,45.417,45.597,45.417,45.581,859000000.0
2009-02-04 04:00:00,45.599,45.865,45.504,45.856,818400000.0
2009-02-04 05:00:00,45.846,45.846,45.721,45.765,853600000.0
2009-02-04 06:00:00,45.763,45.781,45.568,45.755,828200000.0
2009-02-04 07:00:00,45.763,45.918,45.742,45.892,922000000.0
2009-02-04 08:00:00,45.883,46.107,45.569,45.593,1034600000.0
2009-02-04 09:00:00,45.577,45.577,44.8,44.82,2048400000.0
2009-02-04 10:00:00,44.825,45.221,44.825,45.147,2189600000.0
2009-02-04 11:00:00,45.152,45.307,45.082,45.233,2207800000.0
2009-02-04 12:00:00,45.241,45.361,44.984,45.039,1815600000.0
2009-02-04 13:00:00,45.016,45.081,44.696,45.045,1320600000.0
2009-02-04 14:00:00,45.028,45.187,44.845,45.073,1001000000.0
2009-02-04 15:00:00,45.072,45.48,45.051,45.384,810800000.0
2009-02-04 16:00:00,45.386,45.624,45.16,45.556,790800000.0
2009-02-04 17:00:00,45.592,46.067,45.592,45.968,750200000.0
2009-02-04 18:00:00,45.984,45.984,45.725,45.787,791200000.0
2009-02-04 19:00:00,45.785,45.939,45.72,45.784,814800000.0
2009-02-04 20:00:00,45.778,45.859,45.337,45.43,797000000.0
2009-02-04 21:00:00,45.435,45.488,45.263,45.387,790600000.0
2009-02-04 22:00:00,45.387,45.404,45.184,45.224,780200000.0
2009-02-04 23:00:00,45.237,45.518,45.163,45.359,798000000.0
2009-02-05 00:00:00,45.319,45.614,45.267,45.351,777200000.0
2009-02-05 01:00:00,45.364,45.586,45.27,45.517,775800000.0
2009-02-05 02:00:00,45.501,45.581,45.399,45.514,832000000.0
2009-02-05 03:00:00,45.503,45.65,45.446,45.615,851400000.0
2009-02-05 04:00:00,45.624,45.646,45.519,45.62,820200000.0
2009-02-05 05:00:00,45.618,45.67,45.534,45.604,857800000.0
2009-02-05 06:00:00,45.597,45.664,45.441,45.581,828400000.0
2009-02-05 07:00:00,45.58,45.58,45.281,45.338,930000000.0
2009-02-05 08:00:00,45.351,45.445,45.284,45.349,1036000000.0
2009-02-05 09:00:00,45.343,45.784,45.15,45.548,2050400000.0
2009-02-05 10:00:00,45.53,45.625,45.355,45.615,2189600000.0
2009-02-05 11:00:00,45.628,46.08,45.628,45.997,2210400000.0
2009-02-05 12:00:00,45.993,46.15,45.901,46.016,1814800000.0
2009-02-05 13:00:00,46.026,46.085,45.888,46.062,1321600000.0
2009-02-05 14:00:00,46.069,46.366,45.921,45.947,1009200000.0
2009-02-05 15:00:00,45.943,45.978,45.689,45.877,818000000.0
2009-02-05 16:00:00,45.879,46.075,45.832,45.877,793400000.0
2009-02-05 17:00:00,45.794,46.443,45.759,46.317,751600000.0
2009-02-05 18:00:00,46.311,46.927,46.262,46.864,788400000.0
2009-02-05 19:00:00,46.865,47.955,46.865,47.535,814400000.0
2009-02-05 20:00:00,47.579,47.623,47.149,47.202,793800000.0
2009-02-05 21:00:00,47.201,47.456,47.193,47.347,796000000.0
2009-02-05 22:00:00,47.352,47.36,47.098,47.153,779600000.0
2009-02-05 23:00:00,47.153,47.163,46.875,47.11,797000000.0
2009-02-06 00:00:00,47.028,47.048,46.854,46.926,776600000.0
2009-02-06 01:00:00,46.917,47.107,46.875,46.987,777800000.0
2009-02-06 02:00:00,46.995,47.011,46.625,46.662,840200000.0
2009-02-06 03:00:00,46.651,46.871,46.567,46.732,850200000.0
2009-02-06 04:00:00,46.751,46.782,46.462,46.462,812800000.0
2009-02-06 05:00:00,46.451,46.655,46.451,46.566,858000000.0
2009-02-06 06:00:00,46.544,46.586,46.428,46.51,826000000.0
2009-02-06 07:00:00,46.511,46.781,46.498,46.685,920000000.0
2009-02-06 08:00:00,46.684,46.727,46.535,46.568,1035600000.0
2009-02-06 09:00:00,46.568,47.042,46.489,47.041,2047600000.0
2009-02-06 10:00:00,47.061,47.437,47.007,47.393,2188800000.0
2009-02-06 11:00:00,47.414,47.654,47.398,47.588,2207200000.0
2009-02-06 12:00:00,47.599,47.705,47.232,47.253,1816600000.0
2009-02-06 13:00:00,47.237,47.421,47.211,47.269,1318000000.0
2009-02-06 14:00:00,47.255,47.337,47.119,47.242,1001000000.0
2009-02-06 15:00:00,47.241,47.882,47.239,47.815,809000000.0
2009-02-06 16:00:00,47.832,48.386,47.832,48.232,791000000.0
2009-02-06 17:00:00,48.229,48.439,47.99,48.171,751200000.0
2009-02-06 18:00:00,48.171,48.672,48.132,48.672,789000000.0
2009-02-06 19:00:00,48.67,49.065,48.499,49.057,814800000.0
2009-02-06 20:00:00,49.056,49.38,48.925,49.138,786600000.0
2009-02-06 21:00:00,49.115,49.115,48.796,49.022,794800000.0
2009-02-06 22:00:00,49.012,49.041,48.863,48.992,779400000.0
2009-02-06 23:00:00,48.993,49.03,48.666,48.666,787800000.0
2009-02-09 00:00:00,48.646,48.839,48.516,48.77,774600000.0
2009-02-09 01:00:00,48.77,49.081,48.732,48.891,777000000.0
2009-02-09 02:00:00,48.855,48.995,48.531,48.641,777600000.0
2009-02-09 03:00:00,48.635,48.636,48.055,48.236,776600000.0
2009-02-09 04:00:00,48.239,48.324,47.987,48.109,799400000.0
2009-02-09 05:00:00,48.101,48.334,48.069,48.177,780400000.0
2009-02-09 06:00:00,48.156,48.341,48.045,48.319,793000000.0
2009-02-09 07:00:00,48.31,48.31,47.963,48.02,788000000.0
2009-02-09 08:00:00,48.025,48.051,47.641,48.028,814200000.0
2009-02-09 09:00:00,48.019,48.32,47.855,48.277,790800000.0
2009-02-09 10:00:00,48.274,48.626,48.16,48.331,750200000.0
2009-02-09 11:00:00,48.337,48.565,48.325,48.507,795000000.0
2009-02-09 12:00:00,48.512,48.803,48.506,48.664,811000000.0
2009-02-09 13:00:00,48.679,48.963,48.676,48.81,1001200000.0
2009-02-09 14:00:00,48.81,49.02,48.772,48.892,1319200000.0
2009-02-09 15:00:00,48.895,49.217,48.884,49.217,1815800000.0
2009-02-09 16:00:00,49.253,49.757,49.253,49.469,2209200000.0
2009-02-09 17:00:00,49.472,49.868,49.16,49.867,2182800000.0
2009-02-09 18:00:00,49.855,49.855,49.604,49.726,2046400000.0
2009-02-09 19:00:00,49.741,49.812,49.578,49.758,1034800000.0
2009-02-09 20:00:00,49.744,49.791,49.355,49.457,922800000.0
2009-02-09 21:00:00,49.456,49.585,49.091,49.212,825800000.0
2009-02-09 22:00:00,49.227,49.484,49.15,49.347,850200000.0
2009-02-09 23:00:00,49.354,49.422,49.131,49.184,816200000.0
2009-02-10 00:00:00,49.179,49.308,49.099,49.15,851000000.0
2009-02-10 01:00:00,49.153,49.175,48.75,48.76,832400000.0
2009-02-10 02:00:00,48.757,48.88,48.492,48.505,777600000.0
2009-02-10 03:00:00,48.46,48.639,48.251,48.627,775400000.0
2009-02-10 04:00:00,48.599,48.845,48.487,48.816,794000000.0
2009-02-10 05:00:00,48.824,48.863,48.458,48.515,780800000.0
2009-02-10 06:00:00,48.516,48.604,48.406,48.507,807400000.0
2009-02-10 07:00:00,48.504,48.877,48.391,48.877,789600000.0
2009-02-10 08:00:00,48.871,48.968,48.648,48.913,817600000.0
2009-02-10 09:00:00,48.925,48.989,48.76,48.857,791800000.0
2009-02-10 10:00:00,48.871,49.248,48.746,48.952,755000000.0
2009-02-10 11:00:00,48.982,48.982,48.355,48.421,789800000.0
2009-02-10 12:00:00,48.458,48.859,48.351,48.766,802400000.0
2009-02-10 13:00:00,48.759,48.822,48.545,48.574,1001000000.0
2009-02-10 14:00:00,48.576,49.085,48.444,49.064,1316000000.0
2009-02-10 15:00:00,49.065,49.119,48.631,48.672,1813200000.0
2009-02-10 16:00:00,48.684,48.954,48.684,48.915,2208000000.0
2009-02-10 17:00:00,48.893,49.121,48.739,48.763,2180800000.0
2009-02-10 18:00:00,48.779,49.198,47.331,47.844,2048200000.0
2009-02-10 19:00:00,47.831,48.017,47.644,47.886,1035600000.0
2009-02-10 20:00:00,47.882,47.882,47.256,47.286,928400000.0
2009-02-10 21:00:00,47.256,47.256,46.714,46.714,827200000.0
2009-02-10 22:00:00,46.727,46.995,46.673,46.85,852800000.0
2009-02-10 23:00:00,46.86,47.332,46.853,47.3,823800000.0
2009-02-11 00:00:00,47.282,47.285,47.072,47.223,851200000.0
2009-02-11 01:00:00,47.206,47.459,47.206,47.426,840400000.0
2009-02-11 02:00:00,47.44,47.643,47.252,47.379,775200000.0
2009-02-11 03:00:00,47.358,47.358,47.164,47.357,775000000.0
2009-02-11 04:00:00,47.357,47.467,47.25,47.28,791200000.0
2009-02-11 05:00:00,47.283,47.387,47.222,47.292,779200000.0
2009-02-11 06:00:00,47.285,47.408,47.135,47.366,790400000.0
2009-02-11 07:00:00,47.369,47.453,47.091,47.17,801200000.0
2009-02-11 08:00:00,47.175,47.356,47.089,47.252,814400000.0
2009-02-11 09:00:00,47.24,47.306,47.08,47.242,789200000.0
2009-02-11 10:00:00,47.252,47.253,47.013,47.238,746200000.0
2009-02-11 11:00:00,47.23,47.232,46.896,47.057,791200000.0
2009-02-11 12:00:00,47.074,47.235,46.984,47.101,804200000.0
2009-02-11 13:00:00,47.103,47.17,46.99,47.019,1000400000.0
2009-02-11 14:00:00,46.995,47.122,46.975,47.011,1319000000.0
2009-02-11 15:00:00,47.011,47.558,46.997,47.483,1813800000.0
2009-02-11 16:00:00,47.438,47.675,47.277,47.451,2209000000.0
2009-02-11 17:00:00,47.409,47.474,47.029,47.216,2176600000.0
2009-02-11 18:00:00,47.21,47.631,47.159,47.628,2054800000.0
2009-02-11 19:00:00,47.649,47.659,47.364,47.37,1041200000.0
2009-02-11 20:00:00,47.374,47.512,47.113,47.26,919400000.0
2009-02-11 21:00:00,47.266,47.723,47.077,47.669,830600000.0
2009-02-11 22:00:00,47.667,47.719,47.391,47.464,856000000.0
2009-02-11 23:00:00,47.471,47.519,47.405,47.471,816800000.0
2009-02-12 00:00:00,47.453,47.56,47.241,47.47,851800000.0
2009-02-12 01:00:00,47.492,47.507,47.32,47.35,833200000.0
2009-02-12 02:00:00,47.323,47.464,47.135,47.271,773800000.0
2009-02-12 03:00:00,47.268,47.899,47.155,47.684,773800000.0
2009-02-12 04:00:00,47.684,47.725,47.295,47.345,795400000.0
2009-02-12 05:00:00,47.302,47.374,47.144,47.284,776800000.0
2009-02-12 06:00:00,47.287,47.445,47.242,47.405,792000000.0
2009-02-12 07:00:00,47.393,47.411,47.134,47.287,798400000.0
2009-02-12 08:00:00,47.301,47.355,47.205,47.321,813400000.0
2009-02-12 09:00:00,47.322,47.481,47.294,47.463,790400000.0
2009-02-12 10:00:00,47.47,47.471,46.677,46.803,754000000.0
2009-02-12 11:00:00,46.799,46.799,46.525,46.594,791400000.0
2009-02-12 12:00:00,46.595,46.627,46.451,46.593,805400000.0
2009-02-12 13:00:00,46.604,46.746,46.59,46.679,1000200000.0
2009-02-12 14:00:00,46.683,46.761,46.628,46.631,1318600000.0
2009-02-12 15:00:00,46.619,46.991,46.578,46.885,1814400000.0
2009-02-12 16:00:00,46.871,46.871,46.541,46.659,2208000000.0
2009-02-12 17:00:00,46.659,47.026,46.573,46.905,2179600000.0
2009-02-12 18:00:00,46.888,47.253,46.792,47.028,2043200000.0
2009-02-12 19:00:00,47.035,47.433,47.035,47.243,1039400000.0
2009-02-12 20:00:00,47.249,47.289,46.942,47.019,923600000.0
2009-02-12 21:00:00,47.004,47.05,46.549,46.579,828400000.0
2009-02-12 22:00:00,46.597,47.428,46.465,47.366,849200000.0
2009-02-12 23:00:00,47.358,47.466,47.166,47.201,838600000.0
2009-02-13 00:00:00,47.188,47.443,47.188,47.388,851600000.0
2009-02-13 01:00:00,47.388,47.422,47.136,47.333,834800000.0
2009-02-13 02:00:00,47.349,47.408,47.097,47.277,775400000.0
2009-02-13 03:00:00,47.289,47.435,47.243,47.417,772600000.0
2009-02-13 04:00:00,47.416,47.66,47.374,47.629,790400000.0
2009-02-13 05:00:00,47.619,47.829,47.602,47.749,787400000.0
2009-02-13 06:00:00,47.733,47.743,47.486,47.578,794800000.0
2009-02-13 07:00:00,47.596,47.666,47.526,47.666,787600000.0
2009-02-13 08:00:00,47.665,47.723,47.588,47.654,811400000.0
2009-02-13 09:00:00,47.657,48.185,47.577,48.185,790000000.0
2009-02-13 10:00:00,48.221,48.384,47.917,48.227,748400000.0
2009-02-13 11:00:00,48.25,48.411,48.06,48.372,791600000.0
2009-02-13 12:00:00,48.356,48.439,48.185,48.185,807200000.0
2009-02-13 13:00:00,48.184,48.293,48.114,48.184,1010600000.0
2009-02-13 14:00:00,48.174,48.391,48.083,48.27,1316800000.0
2009-02-13 15:00:00,48.265,48.367,47.954,47.954,1814400000.0
2009-02-13 16:00:00,47.92,48.165,47.832,48.141,2206800000.0
2009-02-13 17:00:00,48.137,48.58,48.079,48.58,2176000000.0
2009-02-13 18:00:00,48.572,48.572,48.031,48.29,2051000000.0
2009-02-13 19:00:00,48.29,48.359,48.059,48.132,1030200000.0
2009-02-13 20:00:00,48.141,48.448,48.13,48.391,923000000.0
2009-02-13 21:00:00,48.403,48.422,48.177,48.288,833400000.0
2009-02-13 22:00:00,48.296,48.373,48.165,48.191,853400000.0
2009-02-13 23:00:00,48.177,48.177,47.867,47.94,803800000.0
2009-02-16 00:00:00,47.718,48.002,47.628,47.74,853000000.0
2009-02-16 01:00:00,47.731,47.754,47.503,47.585,830000000.0
2009-02-16 02:00:00,47.589,47.867,47.494,47.718,776400000.0
2009-02-16 03:00:00,47.724,47.851,47.692,47.743,775600000.0
2009-02-16 04:00:00,47.734,47.748,47.406,47.507,791400000.0
2009-02-16 05:00:00,47.505,47.607,47.465,47.561,781800000.0
2009-02-16 06:00:00,47.545,47.576,47.44,47.497,792000000.0
2009-02-16 07:00:00,47.486,47.638,47.424,47.568,788000000.0
2009-02-16 08:00:00,47.581,47.597,47.421,47.482,811400000.0
2009-02-16 09:00:00,47.496,47.643,47.409,47.534,788200000.0
2009-02-16 10:00:00,47.535,47.636,47.423,47.578,749600000.0
2009-02-16 11:00:00,47.586,47.867,47.528,47.531,791000000.0
2009-02-16 12:00:00,47.536,47.617,47.383,47.578,803200000.0
2009-02-16 13:00:00,47.575,47.617,47.41,47.519,1001800000.0
2009-02-16 14:00:00,47.521,47.695,47.495,47.637,1319000000.0
2009-02-16 15:00:00,47.619,47.666,47.439,47.502,1812600000.0
2009-02-16 16:00:00,47.497,47.584,47.482,47.521,2211200000.0
2009-02-16 17:00:00,47.53,47.57,47.441,47.502,2184400000.0
2009-02-16 18:00:00,47.486,47.504,47.344,47.403,2053400000.0
2009-02-16 19:00:00,47.402,47.474,47.359,47.474,1007200000.0
2009-02-16 20:00:00,47.477,47.484,47.32,47.415,915400000.0
2009-02-16 21:00:00,47.412,47.446,47.281,47.393,824400000.0
2009-02-16 22:00:00,47.385,47.429,47.326,47.383,857800000.0
2009-02-16 23:00:00,47.38,47.529,47.329,47.41,813400000.0
2009-02-17 00:00:00,47.412,47.662,47.338,47.437,850400000.0
2009-02-17 01:00:00,47.444,47.717,47.376,47.68,831200000.0
2009-02-17 02:00:00,47.694,47.728,47.368,47.527,774600000.0
2009-02-17 03:00:00,47.525,47.55,47.185,47.346,775000000.0
2009-02-17 04:00:00,47.328,47.466,47.239,47.406,789200000.0
2009-02-17 05:00:00,47.387,47.512,47.32,47.425,787000000.0
2009-02-17 06:00:00,47.409,47.468,47.266,47.279,790200000.0
2009-02-17 07:00:00,47.284,47.369,47.172,47.2,788200000.0
2009-02-17 08:00:00,47.213,47.286,46.988,47.059,819400000.0
2009-02-17 09:00:00,47.049,47.053,46.717,46.798,791600000.0
2009-02-17 10:00:00,46.783,46.857,46.608,46.775,748600000.0
2009-02-17 11:00:00,46.769,46.954,46.561,46.899,790400000.0
2009-02-17 12:00:00,46.914,47.055,46.646,46.646,805400000.0
2009-02-17 13:00:00,46.655,46.782,46.639,46.723,999600000.0
2009-02-17 14:00:00,46.721,46.922,46.694,46.918,1318200000.0
2009-02-17 15:00:00,46.905,46.905,46.616,46.628,1809200000.0
2009-02-17 16:00:00,46.634,46.761,46.556,46.702,2208600000.0
2009-02-17 17:00:00,46.705,47.05,46.696,47.05,2182800000.0
2009-02-17 18:00:00,47.055,47.299,46.989,47.028,2049000000.0
2009-02-17 19:00:00,47.015,47.083,46.977,47.043,1040400000.0
2009-02-17 20:00:00,47.043,47.113,46.807,47.017,920200000.0
2009-02-17 21:00:00,47.013,47.291,46.961,47.098,827400000.0
2009-02-17 22:00:00,47.117,47.265,46.948,46.948,856200000.0
2009-02-17 23:00:00,46.954,46.983,46.782,46.854,822600000.0
2009-02-18 00:00:00,46.844,46.906,46.686,46.9,864200000.0
2009-02-18 01:00:00,46.9,46.958,46.776,46.826,829800000.0
2009-02-18 02:00:00,46.82,46.952,46.77,46.809,776000000.0
2009-02-18 03:00:00,46.83,46.985,46.83,46.927,777400000.0
2009-02-18 04:00:00,46.941,47.036,46.868,46.911,790600000.0
2009-02-18 05:00:00,46.917,46.917,46.803,46.869,780400000.0
2009-02-18 06:00:00,46.861,46.995,46.818,46.936,790400000.0
2009-02-18 07:00:00,46.938,47.132,46.853,47.114,796600000.0
2009-02-18 08:00:00,47.131,47.3,47.061,47.169,813600000.0
2009-02-18 09:00:00,47.174,47.534,47.159,47.459,788800000.0
2009-02-18 10:00:00,47.386,47.423,47.199,47.311,756200000.0
2009-02-18 11:00:00,47.335,47.37,47.051,47.132,792200000.0
2009-02-18 12:00:00,47.155,47.242,47.075,47.227,808600000.0
2009-02-18 13:00:00,47.245,47.449,47.222,47.31,1001200000.0
2009-02-18 14:00:00,47.315,47.405,47.21,47.291,1317800000.0
2009-02-18 15:00:00,47.279,47.527,47.145,47.416,1808600000.0
2009-02-18 16:00:00,47.433,47.795,47.431,47.481,2208400000.0
2009-02-18 17:00:00,47.461,47.616,47.369,47.572,2178000000.0
2009-02-18 18:00:00,47.557,47.931,47.43,47.864,2046400000.0
2009-02-18 19:00:00,47.851,48.049,47.725,47.815,1038800000.0
2009-02-18 20:00:00,47.84,47.914,47.511,47.693,924600000.0
2009-02-18 21:00:00,47.702,47.878,47.597,47.837,831400000.0
2009-02-18 22:00:00,47.849,47.92,47.822,47.895,850600000.0
2009-02-18 23:00:00,47.897,47.938,47.613,47.682,817400000.0
2009-02-19 00:00:00,47.682,47.85,47.679,47.771,857800000.0
2009-02-19 01:00:00,47.778,47.822,47.694,47.814,830600000.0
2009-02-19 02:00:00,47.819,48.027,47.753,47.933,780200000.0
2009-02-19 03:00:00,47.902,47.91,47.726,47.783,774400000.0
2009-02-19 04:00:00,47.772,47.909,47.76,47.861,791400000.0
2009-02-19 05:00:00,47.862,47.939,47.826,47.92,783600000.0
2009-02-19 06:00:00,47.913,48.033,47.724,47.826,790600000.0
2009-02-19 07:00:00,47.819,47.819,47.662,47.779,788800000.0
2009-02-19 08:00:00,47.785,47.91,47.653,47.842,814200000.0
2009-02-19 09:00:00,47.852,47.93,47.666,47.93,788800000.0
2009-02-19 10:00:00,47.944,48.113,47.916,48.058,760200000.0
2009-02-19 11:00:00,48.072,48.21,47.985,48.136,792800000.0
2009-02-19 12:00:00,48.129,48.37,48.099,48.276,802600000.0
2009-02-19 13:00:00,48.262,48.359,48.195,48.229,1001600000.0
2009-02-19 14:00:00,48.23,48.316,48.16,48.313,1318800000.0
2009-02-19 15:00:00,48.315,48.728,48.11,48.69,1809200000.0
2009-02-19 16:00:00,48.679,48.921,48.576,48.676,2208000000.0
2009-02-19 17:00:00,48.61,48.61,48.186,48.304,2181600000.0
2009-02-19 18:00:00,48.308,48.557,48.152,48.152,2051600000.0
2009-02-19 19:00:00,48.162,48.288,48.128,48.24,1035800000.0
2009-02-19 20:00:00,48.249,48.586,48.165,48.279,918400000.0
2009-02-19 21:00:00,48.291,48.438,48.247,48.312,833200000.0
2009-02-19 22:00:00,48.318,48.416,48.097,48.097,853400000.0
2009-02-19 23:00:00,48.11,48.186,47.875,47.877,817000000.0
2009-02-20 00:00:00,47.849,47.95,47.805,47.805,851200000.0
2009-02-20 01:00:00,47.814,47.981,47.789,47.798,831600000.0
2009-02-20 02:00:00,47.814,47.907,47.715,47.824,775400000.0
2009-02-20 03:00:00,47.821,47.827,47.621,47.629,771200000.0
2009-02-20 04:00:00,47.63,47.698,47.449,47.555,790600000.0
2009-02-20 05:00:00,47.566,47.62,47.316,47.381,779800000.0
2009-02-20 06:00:00,47.378,47.446,47.237,47.385,790200000.0
2009-02-20 07:00:00,47.385,47.411,47.281,47.387,787600000.0
2009-02-20 08:00:00,47.359,47.379,47.247,47.329,813000000.0
2009-02-20 09:00:00,47.309,47.381,47.102,47.253,788800000.0
2009-02-20 10:00:00,47.258,47.263,46.891,47.014,747400000.0
2009-02-20 11:00:00,47.012,47.334,46.964,47.323,792800000.0
2009-02-20 12:00:00,47.343,47.628,47.296,47.53,805600000.0
2009-02-20 13:00:00,47.566,47.598,47.456,47.522,999400000.0
2009-02-20 14:00:00,47.535,47.73,47.533,47.593,1317600000.0
2009-02-20 15:00:00,47.582,47.673,47.392,47.577,1816200000.0
2009-02-20 16:00:00,47.571,47.772,47.373,47.754,2207800000.0
2009-02-20 17:00:00,47.779,47.919,47.65,47.709,2180000000.0
2009-02-20 18:00:00,47.709,47.76,47.549,47.629,2050400000.0
2009-02-20 19:00:00,47.597,48.19,47.58,47.83,1032800000.0
2009-02-20 20:00:00,47.804,47.806,47.307,47.803,919400000.0
2009-02-20 21:00:00,47.789,47.977,47.662,47.776,827600000.0
2009-02-20 22:00:00,47.785,47.785,47.48,47.557,853000000.0
2009-02-20 23:00:00,47.57,47.754,47.547,47.598,817800000.0
2009-02-23 00:00:00,47.67,47.739,47.508,47.628,845400000.0
2009-02-23 01:00:00,47.625,47.747,47.479,47.571,836000000.0
2009-02-23 02:00:00,47.554,47.571,47.142,47.225,833200000.0
2009-02-23 03:00:00,47.222,47.794,47.196,47.606,849800000.0
2009-02-23 04:00:00,47.611,47.749,47.537,47.688,817200000.0
2009-02-23 05:00:00,47.68,47.728,47.502,47.562,853200000.0
2009-02-23 06:00:00,47.529,47.636,47.486,47.624,827600000.0
2009-02-23 07:00:00,47.634,47.661,47.484,47.614,921200000.0
2009-02-23 08:00:00,47.602,47.837,47.569,47.789,1033200000.0
2009-02-23 09:00:00,47.789,48.348,47.789,48.32,2048600000.0
2009-02-23 10:00:00,48.295,48.512,48.16,48.372,2179200000.0
2009-02-23 11:00:00,48.383,48.543,48.297,48.467,2208600000.0
2009-02-23 12:00:00,48.477,48.923,48.476,48.794,1812000000.0
2009-02-23 13:00:00,48.806,48.847,48.469,48.782,1316800000.0
2009-02-23 14:00:00,48.782,48.812,48.443,48.515,999000000.0
2009-02-23 15:00:00,48.493,48.661,48.388,48.543,806000000.0
2009-02-23 16:00:00,48.534,48.656,48.35,48.375,791200000.0
2009-02-23 17:00:00,48.372,48.374,48.002,48.002,748600000.0
2009-02-23 18:00:00,48.001,48.248,47.999,48.213,789400000.0
2009-02-23 19:00:00,48.238,48.359,48.073,48.129,810400000.0
2009-02-23 20:00:00,48.102,48.352,48.091,48.201,788000000.0
2009-02-23 21:00:00,48.185,48.363,47.982,48.064,790800000.0
2009-02-23 22:00:00,48.066,48.143,47.838,47.908,779000000.0
2009-02-23 23:00:00,47.895,48.02,47.895,47.977,792000000.0
2009-02-24 00:00:00,47.977,47.984,47.826,47.879,775800000.0
2009-02-24 01:00:00,47.887,47.951,47.744,47.756,773600000.0
2009-02-24 02:00:00,47.776,47.839,47.572,47.754,831200000.0
2009-02-24 03:00:00,47.758,48.171,47.736,48.118,866000000.0
2009-02-24 04:00:00,48.138,48.15,47.931,48.037,820000000.0
2009-02-24 05:00:00,48.025,48.533,48.017,48.461,853000000.0
2009-02-24 06:00:00,48.458,48.593,48.369,48.535,825800000.0
2009-02-24 07:00:00,48.546,48.888,48.546,48.874,923200000.0
2009-02-24 08:00:00,48.882,48.907,48.522,48.522,1032200000.0
2009-02-24 09:00:00,48.527,48.983,48.502,48.929,2050400000.0
2009-02-24 10:00:00,48.905,49.019,48.687,48.798,2175000000.0
2009-02-24 11:00:00,48.822,49.009,48.766,48.773,2212800000.0
2009-02-24 12:00:00,48.772,49.083,48.744,49.07,1806400000.0
2009-02-24 13:00:00,49.065,49.076,48.839,48.881,1318400000.0
2009-02-24 14:00:00,48.894,48.942,48.706,48.827,997200000.0
2009-02-24 15:00:00,48.83,48.878,48.682,48.708,802800000.0
2009-02-24 16:00:00,48.693,49.122,48.667,48.987,791400000.0
2009-02-24 17:00:00,48.979,49.447,48.851,49.286,752000000.0
2009-02-24 18:00:00,49.289,49.455,49.191,49.191,788800000.0
2009-02-24 19:00:00,49.177,49.402,49.146,49.27,807000000.0
2009-02-24 20:00:00,49.264,49.767,49.203,49.713,785800000.0
2009-02-24 21:00:00,49.721,49.965,49.644,49.861,795600000.0
2009-02-24 22:00:00,49.848,49.938,49.702,49.74,772800000.0
2009-02-24 23:00:00,49.738,49.764,49.498,49.599,793400000.0
2009-02-25 00:00:00,49.603,49.797,49.591,49.747,776400000.0
2009-02-25 01:00:00,49.772,49.824,49.598,49.6,762200000.0
2009-02-25 02:00:00,49.602,49.795,49.515,49.558,832600000.0
2009-02-25 03:00:00,49.545,49.614,49.367,49.465,853400000.0
2009-02-25 04:00:00,49.475,49.866,49.413,49.824,813800000.0
2009-02-25 05:00:00,49.813,49.844,49.561,49.578,851600000.0
2009-02-25 06:00:00,49.579,50.0,49.544,49.916,826400000.0
2009-02-25 07:00:00,49.932,50.053,49.806,50.013,927000000.0
2009-02-25 08:00:00,50.018,50.051,49.837,49.858,1034800000.0
2009-02-25 09:00:00,49.859,50.159,49.686,50.154,2047600000.0
2009-02-25 10:00:00,50.16,50.351,50.039,50.286,2173400000.0
2009-02-25 11:00:00,50.279,50.279,49.909,50.058,2205400000.0
2009-02-25 12:00:00,50.039,50.132,49.956,50.043,1813600000.0
2009-02-25 13:00:00,50.035,50.04,49.52,49.633,1332000000.0
2009-02-25 14:00:00,49.638,49.769,49.501,49.686,1001400000.0
2009-02-25 15:00:00,49.665,49.874,49.612,49.844,807200000.0
2009-02-25 16:00:00,49.826,49.993,49.664,49.681,791800000.0
2009-02-25 17:00:00,49.648,49.687,49.382,49.484,750600000.0
2009-02-25 18:00:00,49.496,49.895,49.435,49.727,789600000.0
2009-02-25 19:00:00,49.724,49.752,49.418,49.545,805800000.0
2009-02-25 20:00:00,49.543,49.692,49.51,49.639,783400000.0
2009-02-25 21:00:00,49.639,49.766,49.474,49.722,788800000.0
2009-02-25 22:00:00,49.72,49.909,49.61,49.63,772600000.0
2009-02-25 23:00:00,49.628,49.745,49.502,49.556,784800000.0
2009-02-26 00:00:00,49.546,49.598,49.473,49.543,776000000.0
2009-02-26 01:00:00,49.571,49.673,49.505,49.522,759000000.0
2009-02-26 02:00:00,49.512,49.831,49.454,49.741,839600000.0
2009-02-26 03:00:00,49.724,50.005,49.724,49.833,851600000.0
2009-02-26 04:00:00,49.836,49.912,49.755,49.882,821600000.0
2009-02-26 05:00:00,49.887,50.098,49.848,50.038,852600000.0
2009-02-26 06:00:00,50.022,50.072,49.876,50.001,825200000.0
2009-02-26 07:00:00,49.975,49.989,49.767,49.819,919800000.0
2009-02-26 08:00:00,49.819,49.9,49.725,49.898,1036600000.0
2009-02-26 09:00:00,49.897,49.909,49.726,49.813,2057400000.0
2009-02-26 10:00:00,49.824,49.933,49.786,49.84,2177200000.0
2009-02-26 11:00:00,49.859,50.045,49.735,50.027,2210000000.0
2009-02-26 12:00:00,50.023,50.058,49.849,49.877,1806400000.0
2009-02-26 13:00:00,49.877,50.029,49.876,49.952,1317000000.0
2009-02-26 14:00:00,49.955,50.217,49.881,50.194,1000600000.0
2009-02-26 15:00:00,50.213,50.291,49.986,50.127,803000000.0
2009-02-26 16:00:00,50.11,50.161,49.794,49.89,792000000.0
2009-02-26 17:00:00,49.896,50.321,49.833,50.284,748200000.0
2009-02-26 18:00:00,50.268,50.427,50.144,50.31,790200000.0
2009-02-26 19:00:00,50.309,50.466,50.214,50.295,809800000.0
2009-02-26 20:00:00,50.299,50.306,50.142,50.23,786400000.0
2009-02-26 21:00:00,50.224,50.232,50.004,50.096,796000000.0
2009-02-26 22:00:00,50.108,50.166,49.957,49.987,773000000.0
2009-02-26 23:00:00,49.982,50.074,49.899,50.026,784200000.0
2009-02-27 00:00:00,50.03,50.089,49.924,49.979,777000000.0
2009-02-27 01:00:00,49.989,50.011,49.751,49.853,762400000.0
2009-02-27 02:00:00,49.858,49.883,49.365,49.387,842400000.0
2009-02-27 03:00:00,49.391,49.546,49.229,49.372,849000000.0
2009-02-27 04:00:00,49.384,49.401,49.266,49.276,808400000.0
2009-02-27 05:00:00,49.27,49.317,49.141,49.286,859200000.0
2009-02-27 06:00:00,49.287,49.385,49.224,49.375,832800000.0
2009-02-27 07:00:00,49.371,49.537,49.294,49.417,927800000.0
2009-02-27 08:00:00,49.417,49.597,49.4,49.436,1034800000.0
2009-02-27 09:00:00,49.442,49.509,49.384,49.412,2046400000.0
2009-02-27 10:00:00,49.414,49.419,49.01,49.01,2176000000.0
2009-02-27 11:00:00,49.016,49.047,48.812,48.917,2206200000.0
2009-02-27 12:00:00,48.919,49.1,48.842,49.084,1805800000.0
2009-02-27 13:00:00,49.088,49.126,48.946,49.004,1321600000.0
2009-02-27 14:00:00,49.011,49.023,48.744,48.749,1002600000.0
2009-02-27 15:00:00,48.768,48.827,48.289,48.741,803400000.0
2009-02-27 16:00:00,48.738,49.176,48.641,49.145,808000000.0
2009-02-27 17:00:00,49.137,49.433,48.954,48.954,748600000.0
2009-02-27 18:00:00,48.957,49.213,48.875,49.084,789400000.0
2009-02-27 19:00:00,49.114,49.378,49.111,49.378,807400000.0
2009-02-27 20:00:00,49.368,49.372,49.037,49.156,778400000.0
2009-02-27 21:00:00,49.154,49.266,49.051,49.208,795600000.0
2009-02-27 22:00:00,49.21,49.214,48.818,48.836,775600000.0
2009-02-27 23:00:00,48.84,48.885,48.634,48.808,774000000.0
2009-03-02 00:00:00,48.831,48.906,48.175,48.495,771800000.0
2009-03-02 01:00:00,48.513,48.562,48.118,48.132,761800000.0
2009-03-02 02:00:00,48.128,48.203,47.688,47.816,761600000.0
2009-03-02 03:00:00,47.805,48.356,47.783,48.356,775600000.0
2009-03-02 04:00:00,48.373,48.454,48.087,48.126,785400000.0
2009-03-02 05:00:00,48.13,48.217,48.006,48.065,774400000.0
2009-03-02 06:00:00,48.057,48.129,47.955,48.043,788600000.0
2009-03-02 07:00:00,48.032,48.128,47.922,48.086,778800000.0
2009-03-02 08:00:00,48.09,48.424,48.044,48.249,807400000.0
2009-03-02 09:00:00,48.248,48.427,47.899,48.009,789000000.0
2009-03-02 10:00:00,48.008,48.104,47.838,47.999,751000000.0
2009-03-02 11:00:00,48.01,48.164,47.819,48.143,790200000.0
2009-03-02 12:00:00,48.132,48.147,47.986,48.015,804200000.0
2009-03-02 13:00:00,48.029,48.051,47.865,47.892,1000600000.0
2009-03-02 14:00:00,47.894,48.024,47.793,48.004,1321600000.0
2009-03-02 15:00:00,47.99,48.184,47.864,48.093,1806400000.0
2009-03-02 16:00:00,48.09,48.368,47.977,48.241,2205000000.0
2009-03-02 17:00:00,48.295,48.389,47.987,47.987,2175800000.0
2009-03-02 18:00:00,47.995,48.094,47.749,47.823,2041800000.0
2009-03-02 19:00:00,47.826,48.163,47.826,48.044,1035200000.0
2009-03-02 20:00:00,48.054,48.214,47.908,48.214,919800000.0
2009-03-02 21:00:00,48.2,48.299,48.106,48.17,824400000.0
2009-03-02 22:00:00,48.173,48.176,47.908,47.938,851600000.0
2009-03-02 23:00:00,47.936,48.078,47.839,47.959,812600000.0
2009-03-03 00:00:00,47.949,48.02,47.751,47.751,850200000.0
2009-03-03 01:00:00,47.743,47.863,47.686,47.795,830200000.0
2009-03-03 02:00:00,47.783,47.946,47.725,47.922,762200000.0
2009-03-03 03:00:00,47.934,48.16,47.933,48.096,773200000.0
2009-03-03 04:00:00,48.088,48.234,48.075,48.12,785600000.0
2009-03-03 05:00:00,48.129,48.575,48.07,48.409,771800000.0
2009-03-03 06:00:00,48.399,48.495,48.291,48.36,793600000.0
2009-03-03 07:00:00,48.381,48.515,48.288,48.512,772200000.0
2009-03-03 08:00:00,48.511,48.673,48.449,48.599,806800000.0
2009-03-03 09:00:00,48.599,48.842,48.531,48.821,788200000.0
2009-03-03 10:00:00,48.835,49.005,48.711,48.793,750200000.0
2009-03-03 11:00:00,48.786,48.979,48.461,48.533,800400000.0
2009-03-03 12:00:00,48.535,48.682,48.478,48.638,805600000.0
2009-03-03 13:00:00,48.632,48.67,48.383,48.396,995000000.0
2009-03-03 14:00:00,48.406,48.75,48.401,48.692,1315400000.0
2009-03-03 15:00:00,48.709,49.104,48.709,49.071,1805200000.0
2009-03-03 16:00:00,49.079,49.079,48.825,48.904,2209200000.0
2009-03-03 17:00:00,48.88,48.97,48.717,48.763,2176000000.0
2009-03-03 18:00:00,48.776,48.783,48.509,48.553,2046800000.0
2009-03-03 19:00:00,48.552,48.921,48.552,48.798,1035600000.0
2009-03-03 20:00:00,48.802,48.89,48.633,48.729,921000000.0
2009-03-03 21:00:00,48.724,48.932,48.67,48.921,837000000.0
2009-03-03 22:00:00,48.92,48.921,48.74,48.799,852200000.0
2009-03-03 23:00:00,48.818,48.826,48.439,48.496,809200000.0
2009-03-04 00:00:00,48.486,48.666,48.473,48.499,868200000.0
2009-03-04 01:00:00,48.501,48.688,48.491,48.634,833000000.0
2009-03-04 02:00:00,48.634,48.678,48.118,48.354,762200000.0
2009-03-04 03:00:00,48.349,48.509,48.333,48.498,774000000.0
2009-03-04 04:00:00,48.496,48.692,48.488,48.665,784600000.0
2009-03-04 05:00:00,48.674,48.746,48.542,48.688,779600000.0
2009-03-04 06:00:00,48.691,48.746,48.57,48.699,793800000.0
2009-03-04 07:00:00,48.684,48.803,48.619,48.681,774800000.0
2009-03-04 08:00:00,48.684,48.901,48.665,48.821,808200000.0
2009-03-04 09:00:00,48.792,49.091,48.792,49.035,790800000.0
2009-03-04 10:00:00,49.04,49.638,49.009,49.513,747000000.0
2009-03-04 11:00:00,49.521,49.558,49.441,49.528,789800000.0
2009-03-04 12:00:00,49.526,49.614,49.459,49.507,804400000.0
2009-03-04 13:00:00,49.508,49.6,49.455,49.564,998000000.0
2009-03-04 14:00:00,49.546,49.602,49.483,49.597,1318200000.0
2009-03-04 15:00:00,49.588,49.931,49.537,49.931,1808200000.0
2009-03-04 16:00:00,49.923,49.989,49.781,49.781,2208800000.0
2009-03-04 17:00:00,49.811,49.912,49.522,49.758,2174400000.0
2009-03-04 18:00:00,49.776,50.268,49.776,50.239,2050800000.0
2009-03-04 19:00:00,50.261,50.267,50.016,50.039,1027600000.0
2009-03-04 20:00:00,50.033,50.123,49.985,50.018,912200000.0
2009-03-04 21:00:00,50.01,50.374,50.006,50.291,827800000.0
2009-03-04 22:00:00,50.301,50.349,50.078,50.122,866400000.0
2009-03-04 23:00:00,50.098,50.11,49.971,50.069,811600000.0
2009-03-05 00:00:00,50.066,50.095,49.956,49.989,850000000.0
2009-03-05 01:00:00,49.987,50.035,49.812,49.861,832800000.0
2009-03-05 02:00:00,49.849,50.042,49.76,49.983,761000000.0
2009-03-05 03:00:00,49.984,50.034,49.917,49.966,773800000.0
2009-03-05 04:00:00,49.932,49.992,49.676,49.729,789400000.0
2009-03-05 05:00:00,49.73,49.875,49.705,49.789,781000000.0
2009-03-05 06:00:00,49.768,49.886,49.726,49.772,786600000.0
2009-03-05 07:00:00,49.773,49.842,49.684,49.794,775800000.0
2009-03-05 08:00:00,49.819,49.931,49.78,49.799,808800000.0
2009-03-05 09:00:00,49.797,50.118,49.79,50.033,787800000.0
2009-03-05 10:00:00,50.026,50.032,49.802,49.864,751000000.0
2009-03-05 11:00:00,49.878,49.907,49.802,49.849,790800000.0
2009-03-05 12:00:00,49.851,49.946,49.761,49.837,811800000.0
2009-03-05 13:00:00,49.863,49.863,49.504,49.536,1003000000.0
2009-03-05 14:00:00,49.538,49.673,49.342,49.65,1316600000.0
2009-03-05 15:00:00,49.642,49.755,49.412,49.52,1803400000.0
2009-03-05 16:00:00,49.518,49.67,49.194,49.612,2210000000.0
2009-03-05 17:00:00,49.62,49.742,49.277,49.292,2178200000.0
2009-03-05 18:00:00,49.28,49.405,49.076,49.24,2046400000.0
2009-03-05 19:00:00,49.254,49.359,49.102,49.129,1029000000.0
2009-03-05 20:00:00,49.131,49.279,49.036,49.211,914800000.0
2009-03-05 21:00:00,49.19,49.19,48.89,48.896,826600000.0
2009-03-05 22:00:00,48.873,49.011,48.603,48.661,851200000.0
2009-03-05 23:00:00,48.666,48.909,48.641,48.853,810800000.0
2009-03-06 00:00:00,48.812,48.827,48.721,48.746,850200000.0
2009-03-06 01:00:00,48.749,48.989,48.737,48.903,834800000.0
2009-03-06 02:00:00,48.9,49.331,48.888,49.269,759600000.0
2009-03-06 03:00:00,49.245,49.268,49.104,49.152,773400000.0
2009-03-06 04:00:00,49.15,49.184,49.013,49.147,784200000.0
2009-03-06 05:00:00,49.157,49.243,49.091,49.221,775200000.0
2009-03-06 06:00:00,49.219,49.377,49.116,49.3,789600000.0
2009-03-06 07:00:00,49.288,49.327,49.16,49.251,774800000.0
2009-03-06 08:00:00,49.265,49.366,49.052,49.185,806600000.0
2009-03-06 09:00:00,49.175,49.175,48.888,48.998,788800000.0
2009-03-06 10:00:00,48.987,49.155,48.69,48.771,751800000.0
2009-03-06 11:00:00,48.802,48.879,48.485,48.535,793800000.0
2009-03-06 12:00:00,48.546,48.582,48.35,48.508,804400000.0
2009-03-06 13:00:00,48.527,48.891,48.44,48.856,995600000.0
2009-03-06 14:00:00,48.839,48.945,48.707,48.847,1314000000.0
2009-03-06 15:00:00,48.828,49.489,48.605,49.449,1812200000.0
2009-03-06 16:00:00,49.453,49.85,49.295,49.633,2208600000.0
2009-03-06 17:00:00,49.631,49.753,49.013,49.144,2177200000.0
2009-03-06 18:00:00,49.153,49.406,49.121,49.275,2059000000.0
2009-03-06 19:00:00,49.255,49.353,49.056,49.188,1036800000.0
2009-03-06 20:00:00,49.192,49.225,48.938,49.225,913400000.0
2009-03-06 21:00:00,49.183,49.299,49.008,49.038,831800000.0
2009-03-06 22:00:00,49.081,49.302,49.041,49.248,851800000.0
2009-03-06 23:00:00,49.252,49.456,49.239,49.307,806800000.0
2009-03-08 23:00:00,49.46,49.524,49.347,49.422,776200000.0
2009-03-09 00:00:00,49.319,49.487,49.319,49.465,851800000.0
2009-03-09 01:00:00,49.467,49.602,49.406,49.44,831200000.0
2009-03-09 02:00:00,49.438,49.681,49.437,49.57,761600000.0
2009-03-09 03:00:00,49.572,49.663,49.458,49.596,771200000.0
2009-03-09 04:00:00,49.596,49.654,49.51,49.555,785200000.0
2009-03-09 05:00:00,49.558,49.558,49.175,49.194,771200000.0
2009-03-09 06:00:00,49.184,49.376,49.179,49.243,789000000.0
2009-03-09 07:00:00,49.269,49.436,49.188,49.366,771800000.0
2009-03-09 08:00:00,49.353,49.366,49.203,49.362,808600000.0
2009-03-09 09:00:00,49.384,49.67,49.24,49.574,787400000.0
2009-03-09 10:00:00,49.582,49.582,49.183,49.311,749600000.0
2009-03-09 11:00:00,49.32,49.32,49.075,49.178,799000000.0
2009-03-09 12:00:00,49.184,49.34,49.159,49.206,804800000.0
2009-03-09 13:00:00,49.207,49.416,49.182,49.195,1002400000.0
2009-03-09 14:00:00,49.188,49.239,48.852,48.93,1317800000.0
2009-03-09 15:00:00,48.921,49.304,48.894,49.143,1803000000.0
2009-03-09 16:00:00,49.138,49.426,49.088,49.109,2206000000.0
2009-03-09 17:00:00,49.103,49.125,48.673,48.673,2181400000.0
2009-03-09 18:00:00,48.695,48.953,48.691,48.895,2051200000.0
2009-03-09 19:00:00,48.856,48.866,48.676,48.767,1040800000.0
2009-03-09 20:00:00,48.761,48.827,48.697,48.789,914000000.0
2009-03-09 21:00:00,48.794,48.816,48.567,48.667,830000000.0
2009-03-09 22:00:00,48.669,48.68,48.555,48.659,858600000.0
2009-03-09 23:00:00,48.657,48.802,48.543,48.636,821200000.0
2009-03-10 00:00:00,48.638,48.735,48.532,48.705,857800000.0
2009-03-10 01:00:00,48.703,48.929,48.689,48.919,837600000.0
2009-03-10 02:00:00,48.912,49.102,48.824,49.025,759200000.0
2009-03-10 03:00:00,49.01,49.088,48.937,49.018,782000000.0
2009-03-10 04:00:00,49.019,49.077,48.94,49.038,787000000.0
2009-03-10 05:00:00,49.047,49.219,49.022,49.211,773800000.0
2009-03-10 06:00:00,49.203,49.213,49.031,49.125,786400000.0
2009-03-10 07:00:00,49.125,49.233,49.021,49.021,774800000.0
2009-03-10 08:00:00,49.014,49.094,48.821,48.947,807200000.0
2009-03-10 09:00:00,48.952,49.219,48.876,49.219,790000000.0
2009-03-10 10:00:00,49.235,49.239,48.993,49.02,747800000.0
2009-03-10 11:00:00,49.015,49.035,48.844,48.899,791800000.0
2009-03-10 12:00:00,48.905,49.078,48.873,49.013,803800000.0
2009-03-10 13:00:00,49.02,49.123,48.752,49.123,997000000.0
2009-03-10 14:00:00,49.118,49.371,49.079,49.264,1317200000.0
2009-03-10 15:00:00,49.256,49.603,49.195,49.489,1809200000.0
2009-03-10 16:00:00,49.488,49.637,49.468,49.489,2210800000.0
2009-03-10 17:00:00,49.488,49.533,49.356,49.444,2178400000.0
2009-03-10 18:00:00,49.459,49.474,49.319,49.327,2047800000.0
2009-03-10 19:00:00,49.299,49.563,49.288,49.391,1039000000.0
2009-03-10 20:00:00,49.381,49.466,49.19,49.405,920800000.0
2009-03-10 21:00:00,49.398,49.537,49.152,49.482,834600000.0
2009-03-10 22:00:00,49.484,49.683,49.465,49.59,856000000.0
2009-03-10 23:00:00,49.594,49.797,49.569,49.758,806600000.0
2009-03-11 00:00:00,49.747,49.884,49.621,49.855,857200000.0
2009-03-11 01:00:00,49.859,49.933,49.674,49.879,830000000.0
2009-03-11 02:00:00,49.885,49.938,49.69,49.749,761200000.0
2009-03-11 03:00:00,49.741,49.742,49.497,49.611,771000000.0
2009-03-11 04:00:00,49.598,49.601,49.395,49.459,794400000.0
2009-03-11 05:00:00,49.461,49.517,49.205,49.236,767600000.0
2009-03-11 06:00:00,49.23,49.255,48.978,49.154,789600000.0
2009-03-11 07:00:00,49.129,49.403,49.036,49.306,780400000.0
2009-03-11 08:00:00,49.287,49.326,49.081,49.216,807800000.0
2009-03-11 09:00:00,49.21,49.393,49.158,49.389,791400000.0
2009-03-11 10:00:00,49.393,49.437,49.137,49.247,748600000.0
2009-03-11 11:00:00,49.261,49.598,49.228,49.57,786800000.0
2009-03-11 12:00:00,49.575,49.732,49.536,49.657,804400000.0
2009-03-11 13:00:00,49.655,49.849,49.635,49.757,997000000.0
2009-03-11 14:00:00,49.762,49.809,49.546,49.58,1314800000.0
2009-03-11 15:00:00,49.571,49.699,49.466,49.561,1806800000.0
2009-03-11 16:00:00,49.592,49.719,49.508,49.555,2203400000.0
2009-03-11 17:00:00,49.549,49.692,49.419,49.449,2178600000.0
2009-03-11 18:00:00,49.451,49.451,49.14,49.298,2041800000.0
2009-03-11 19:00:00,49.284,49.441,49.256,49.354,1029800000.0
2009-03-11 20:00:00,49.362,49.404,48.946,49.152,912200000.0
2009-03-11 21:00:00,49.142,49.421,49.088,49.129,837200000.0
2009-03-11 22:00:00,49.249,49.938,49.249,49.904,864000000.0
2009-03-11 23:00:00,49.885,50.023,49.729,49.965,813800000.0
2009-03-12 00:00:00,49.959,50.013,49.808,49.824,850400000.0
2009-03-12 01:00:00,49.825,49.889,49.606,49.645,831400000.0
2009-03-12 02:00:00,49.653,49.964,49.497,49.872,760600000.0
2009-03-12 03:00:00,49.9,49.907,49.54,49.623,774600000.0
2009-03-12 04:00:00,49.619,49.725,49.553,49.587,785400000.0
2009-03-12 05:00:00,49.589,49.604,49.214,49.247,770800000.0
2009-03-12 06:00:00,49.259,49.377,49.213,49.307,786800000.0
2009-03-12 07:00:00,49.311,49.454,49.228,49.402,772600000.0
2009-03-12 08:00:00,49.363,49.384,49.14,49.21,806600000.0
2009-03-12 09:00:00,49.22,49.257,48.873,48.965,790400000.0
2009-03-12 10:00:00,48.955,48.962,48.587,48.664,751000000.0
2009-03-12 11:00:00,48.672,49.199,48.668,49.194,791200000.0
2009-03-12 12:00:00,49.184,49.372,48.998,49.28,805600000.0
2009-03-12 13:00:00,49.28,49.513,49.078,49.472,997800000.0
2009-03-12 14:00:00,49.452,49.796,49.402,49.718,1316200000.0
2009-03-12 15:00:00,49.747,49.885,49.587,49.766,1807400000.0
2009-03-12 16:00:00,49.78,50.245,49.768,50.088,2206600000.0
2009-03-12 17:00:00,50.096,50.371,50.062,50.261,2178000000.0
2009-03-12 18:00:00,50.256,50.671,50.21,50.604,2050000000.0
2009-03-12 19:00:00,50.614,50.691,50.446,50.636,1025400000.0
2009-03-12 20:00:00,50.632,51.025,50.632,51.025,913000000.0
2009-03-12 21:00:00,51.003,51.069,50.768,50.776,845200000.0
2009-03-12 22:00:00,50.779,50.997,50.749,50.83,857600000.0
2009-03-12 23:00:00,50.802,51.023,50.737,50.738,812000000.0
2009-03-13 00:00:00,50.728,50.822,50.575,50.647,852000000.0
2009-03-13 01:00:00,50.651,50.781,50.586,50.588,832800000.0
2009-03-13 02:00:00,50.584,50.829,50.532,50.796,771800000.0
2009-03-13 03:00:00,50.81,51.029,50.791,50.889,772400000.0
2009-03-13 04:00:00,50.88,50.916,50.684,50.78,785000000.0
2009-03-13 05:00:00,50.77,50.823,50.656,50.738,773000000.0
2009-03-13 06:00:00,50.729,50.764,50.551,50.748,793200000.0
2009-03-13 07:00:00,50.734,50.768,50.651,50.686,778600000.0
2009-03-13 08:00:00,50.719,50.917,50.701,50.767,808400000.0
2009-03-13 09:00:00,50.772,51.005,50.754,50.897,787000000.0
2009-03-13 10:00:00,50.895,51.723,50.873,51.72,749000000.0
2009-03-13 11:00:00,51.758,51.819,51.324,51.389,792000000.0
2009-03-13 12:00:00,51.41,51.509,51.144,51.337,803800000.0
2009-03-13 13:00:00,51.343,51.447,51.171,51.274,998000000.0
2009-03-13 14:00:00,51.256,51.576,51.194,51.333,1325400000.0
2009-03-13 15:00:00,51.352,51.711,51.352,51.701,1804600000.0
2009-03-13 16:00:00,51.714,51.798,51.399,51.452,2208000000.0
2009-03-13 17:00:00,51.432,51.444,51.141,51.353,2178800000.0
2009-03-13 18:00:00,51.351,51.495,51.277,51.47,2046400000.0
2009-03-13 19:00:00,51.47,51.532,51.316,51.414,1035000000.0
2009-03-13 20:00:00,51.41,51.424,51.234,51.377,917400000.0
2009-03-13 21:00:00,51.366,51.473,51.266,51.35,828400000.0
2009-03-13 22:00:00,51.348,51.436,51.213,51.358,855200000.0
2009-03-15 23:00:00,51.237,51.283,51.066,51.181,781000000.0
2009-03-16 00:00:00,51.17,51.234,50.841,51.067,856600000.0
2009-03-16 01:00:00,51.055,51.438,51.045,51.256,838800000.0
2009-03-16 02:00:00,51.249,51.522,51.202,51.505,761200000.0
2009-03-16 03:00:00,51.506,51.61,51.416,51.573,771800000.0
2009-03-16 04:00:00,51.551,51.638,51.441,51.481,783200000.0
2009-03-16 05:00:00,51.482,51.525,51.365,51.438,771200000.0
2009-03-16 06:00:00,51.394,51.485,51.275,51.437,790000000.0
2009-03-16 07:00:00,51.434,51.463,51.31,51.374,774600000.0
2009-03-16 08:00:00,51.342,51.487,51.301,51.458,808400000.0
2009-03-16 09:00:00,51.456,51.744,51.428,51.687,788000000.0
2009-03-16 10:00:00,51.683,51.912,51.667,51.792,753200000.0
2009-03-16 11:00:00,51.812,51.98,51.678,51.971,792600000.0
2009-03-16 12:00:00,51.975,52.264,51.943,52.171,804600000.0
2009-03-16 13:00:00,52.179,52.348,52.051,52.314,998400000.0
2009-03-16 14:00:00,52.308,52.31,52.133,52.162,1322400000.0
2009-03-16 15:00:00,52.162,52.307,52.013,52.207,1805600000.0
2009-03-16 16:00:00,52.221,52.285,52.034,52.034,2211000000.0
2009-03-16 17:00:00,52.042,52.257,51.966,52.19,2176400000.0
2009-03-16 18:00:00,52.183,52.456,52.081,52.454,2050600000.0
2009-03-16 19:00:00,52.442,52.45,52.275,52.304,1030200000.0
2009-03-16 20:00:00,52.305,52.309,52.108,52.17,912400000.0
2009-03-16 21:00:00,52.171,52.221,51.931,51.941,824800000.0
2009-03-16 22:00:00,51.94,52.08,51.932,51.968,857000000.0
2009-03-16 23:00:00,51.984,52.09,51.87,51.966,808800000.0
2009-03-17 00:00:00,51.955,52.05,51.898,51.961,850200000.0
2009-03-17 01:00:00,51.961,52.017,51.886,51.97,831400000.0
2009-03-17 02:00:00,51.973,52.24,51.955,52.211,759400000.0
2009-03-17 03:00:00,52.199,52.289,52.138,52.174,772800000.0
2009-03-17 04:00:00,52.171,52.211,52.054,52.186,785000000.0
2009-03-17 05:00:00,52.186,52.211,52.111,52.186,779000000.0
2009-03-17 06:00:00,52.181,52.228,52.087,52.212,799800000.0
2009-03-17 07:00:00,52.188,52.403,52.093,52.234,773800000.0
2009-03-17 08:00:00,52.24,52.494,52.232,52.335,808400000.0
2009-03-17 09:00:00,52.343,52.458,52.293,52.395,789200000.0
2009-03-17 10:00:00,52.399,52.406,52.013,52.125,749000000.0
2009-03-17 11:00:00,52.113,52.197,51.985,52.075,793000000.0
2009-03-17 12:00:00,52.077,52.205,52.073,52.168,806200000.0
2009-03-17 13:00:00,52.173,52.214,52.005,52.201,995800000.0
2009-03-17 14:00:00,52.191,52.601,52.059,52.463,1318000000.0
2009-03-17 15:00:00,52.466,52.482,52.268,52.341,1809400000.0
2009-03-17 16:00:00,52.35,52.46,52.268,52.404,2210600000.0
2009-03-17 17:00:00,52.387,52.41,52.145,52.17,2177000000.0
2009-03-17 18:00:00,52.198,52.283,52.121,52.206,2049600000.0
2009-03-17 19:00:00,52.2,52.282,52.133,52.149,1027800000.0
2009-03-17 20:00:00,52.118,52.27,52.034,52.207,918800000.0
2009-03-17 21:00:00,52.179,52.257,52.113,52.227,826400000.0
2009-03-17 22:00:00,52.228,52.268,52.163,52.25,859200000.0
2009-03-17 23:00:00,52.266,52.295,52.124,52.252,817800000.0
2009-03-18 00:00:00,52.26,52.389,52.221,52.388,859000000.0
2009-03-18 01:00:00,52.398,52.454,52.326,52.326,833400000.0
2009-03-18 02:00:00,52.341,52.38,52.034,52.11,760400000.0
2009-03-18 03:00:00,52.105,52.163,51.943,52.046,774400000.0
2009-03-18 04:00:00,52.021,52.174,51.964,52.133,784400000.0
2009-03-18 05:00:00,52.139,52.241,52.071,52.125,774400000.0
2009-03-18 06:00:00,52.111,52.145,51.975,52.0,793400000.0
2009-03-18 07:00:00,52.048,52.178,51.929,52.111,775000000.0
2009-03-18 08:00:00,52.085,52.218,52.056,52.144,807600000.0
2009-03-18 09:00:00,52.143,52.267,52.005,52.055,789800000.0
2009-03-18 10:00:00,52.056,52.1,51.876,51.952,751200000.0
2009-03-18 11:00:00,51.953,52.054,51.891,52.049,791000000.0
2009-03-18 12:00:00,52.05,52.069,51.928,51.981,804400000.0
2009-03-18 13:00:00,51.972,52.071,51.957,51.991,998200000.0
2009-03-18 14:00:00,51.991,52.18,51.934,52.156,1314200000.0
2009-03-18 15:00:00,52.158,52.186,51.995,52.055,1808800000.0
2009-03-18 16:00:00,52.049,52.069,51.721,51.875,2204600000.0
2009-03-18 17:00:00,51.886,51.908,51.596,51.788,2176800000.0
2009-03-18 18:00:00,51.811,51.893,51.728,51.824,2044400000.0
2009-03-18 19:00:00,51.826,51.857,51.662,51.83,1028400000.0
2009-03-18 20:00:00,51.802,52.377,51.31,52.349,911000000.0
2009-03-18 21:00:00,52.345,52.548,52.166,52.542,832000000.0
2009-03-18 22:00:00,52.548,52.548,52.288,52.348,854600000.0
2009-03-18 23:00:00,52.351,52.485,52.245,52.318,813800000.0
2009-03-19 00:00:00,52.325,52.44,52.225,52.382,853200000.0
2009-03-19 01:00:00,52.367,52.503,52.337,52.463,850000000.0
2009-03-19 02:00:00,52.463,52.576,52.126,52.235,762200000.0
2009-03-19 03:00:00,52.228,52.279,51.984,52.028,771200000.0
2009-03-19 04:00:00,52.035,52.1,51.756,51.84,784200000.0
2009-03-19 05:00:00,51.851,52.004,51.828,51.967,775000000.0
2009-03-19 06:00:00,51.954,51.979,51.82,51.936,789400000.0
2009-03-19 07:00:00,51.908,51.972,51.561,51.576,782200000.0
2009-03-19 08:00:00,51.559,51.865,51.499,51.761,807000000.0
2009-03-19 09:00:00,51.76,51.901,51.706,51.804,790400000.0
2009-03-19 10:00:00,51.849,52.197,51.849,51.943,749200000.0
2009-03-19 11:00:00,51.952,52.262,51.907,52.244,794400000.0
2009-03-19 12:00:00,52.253,52.372,52.1,52.209,804600000.0
2009-03-19 13:00:00,52.203,52.218,51.88,52.13,995400000.0
2009-03-19 14:00:00,52.128,52.486,52.03,52.408,1313000000.0
2009-03-19 15:00:00,52.411,52.673,52.39,52.466,1809800000.0
2009-03-19 16:00:00,52.475,52.815,52.339,52.534,2212400000.0
2009-03-19 17:00:00,52.53,52.596,52.376,52.586,2180000000.0
2009-03-19 18:00:00,52.591,52.657,52.416,52.458,2049800000.0
2009-03-19 19:00:00,52.458,52.621,52.367,52.565,1035400000.0
2009-03-19 20:00:00,52.58,52.669,52.393,52.431,912800000.0
2009-03-19 21:00:00,52.427,52.492,52.255,52.421,827200000.0
2009-03-19 22:00:00,52.424,52.456,52.292,52.297,854400000.0
2009-03-19 23:00:00,52.233,52.559,52.213,52.545,819600000.0
2009-03-20 00:00:00,52.498,52.663,52.498,52.598,850400000.0
2009-03-20 01:00:00,52.611,52.688,52.546,52.588,839800000.0
2009-03-20 02:00:00,52.576,52.825,52.576,52.708,760400000.0
2009-03-20 03:00:00,52.687,52.795,52.615,52.628,774000000.0
2009-03-20 04:00:00,52.616,52.629,52.454,52.564,786000000.0
2009-03-20 05:00:00,52.573,52.726,52.563,52.649,773400000.0
2009-03-20 06:00:00,52.637,52.752,52.588,52.667,791600000.0
2009-03-20 07:00:00,52.698,52.743,52.571,52.588,775200000.0
2009-03-20 08:00:00,52.559,52.658,52.528,52.607,809000000.0
2009-03-20 09:00:00,52.607,52.997,52.607,52.896,787200000.0
2009-03-20 10:00:00,52.89,53.098,52.855,53.068,751000000.0
2009-03-20 11:00:00,53.064,53.149,52.962,53.03,797000000.0
2009-03-20 12:00:00,53.036,53.186,52.907,53.098,812400000.0
2009-03-20 13:00:00,53.094,53.259,53.09,53.223,1012400000.0
2009-03-20 14:00:00,53.244,53.524,53.226,53.524,1313600000.0
2009-03-20 15:00:00,53.524,53.645,53.431,53.573,1806400000.0
2009-03-20 16:00:00,53.554,53.673,53.481,53.673,2207000000.0
2009-03-20 17:00:00,53.651,53.837,53.586,53.837,2177400000.0
2009-03-20 18:00:00,53.872,53.885,53.544,53.625,2043400000.0
2009-03-20 19:00:00,53.603,53.788,53.43,53.506,1028000000.0
2009-03-20 20:00:00,53.474,53.58,53.362,53.567,916200000.0
2009-03-20 21:00:00,53.583,53.641,53.448,53.51,826000000.0
2009-03-20 22:00:00,53.503,53.571,53.37,53.504,832800000.0
2009-03-22 23:00:00,53.451,53.54,53.347,53.475,810000000.0
2009-03-23 00:00:00,53.472,53.636,53.396,53.636,849800000.0
2009-03-23 01:00:00,53.676,53.781,53.582,53.745,832800000.0
2009-03-23 02:00:00,53.753,54.012,53.734,53.889,831400000.0
2009-03-23 03:00:00,53.888,54.119,53.842,54.106,848800000.0
2009-03-23 04:00:00,54.137,54.523,54.137,54.31,812600000.0
2009-03-23 05:00:00,54.281,54.519,54.281,54.434,854000000.0
2009-03-23 06:00:00,54.422,54.465,54.213,54.291,828400000.0
2009-03-23 07:00:00,54.302,54.366,54.248,54.289,914000000.0
2009-03-23 08:00:00,54.278,54.481,54.272,54.442,1028200000.0
2009-03-23 09:00:00,54.441,54.459,54.195,54.427,2047400000.0
2009-03-23 10:00:00,54.418,54.506,54.241,54.466,2177400000.0
2009-03-23 11:00:00,54.472,54.595,54.381,54.561,2205000000.0
2009-03-23 12:00:00,54.551,54.791,54.521,54.71,1807800000.0
2009-03-23 13:00:00,54.736,55.113,54.736,55.01,1317400000.0
2009-03-23 14:00:00,55.007,55.038,54.759,54.804,999000000.0
2009-03-23 15:00:00,54.829,54.915,54.658,54.82,805800000.0
2009-03-23 16:00:00,54.877,55.329,54.877,55.329,792000000.0
2009-03-23 17:00:00,55.316,55.38,55.116,55.373,749200000.0
2009-03-23 18:00:00,55.383,55.398,55.187,55.188,789400000.0
2009-03-23 19:00:00,55.172,55.305,55.001,55.015,806400000.0
2009-03-23 20:00:00,55.013,55.26,54.997,55.238,772400000.0
2009-03-23 21:00:00,55.287,55.478,55.207,55.457,786600000.0
2009-03-23 22:00:00,55.435,55.575,55.304,55.371,779800000.0
2009-03-23 23:00:00,55.362,55.498,55.343,55.455,785200000.0
2009-03-24 00:00:00,55.447,55.454,55.162,55.201,771000000.0
2009-03-24 01:00:00,55.204,55.529,55.164,55.383,761200000.0
2009-03-24 02:00:00,55.408,56.05,55.362,55.933,831400000.0
2009-03-24 03:00:00,55.935,56.1,55.815,56.003,853200000.0
2009-03-24 04:00:00,56.005,56.103,55.857,55.91,812800000.0
2009-03-24 05:00:00,55.894,55.941,55.762,55.762,854200000.0
2009-03-24 06:00:00,55.747,55.847,55.663,55.747,825400000.0
2009-03-24 07:00:00,55.759,56.272,55.729,56.233,912400000.0
2009-03-24 08:00:00,56.22,56.22,55.736,55.74,1035000000.0
2009-03-24 09:00:00,55.758,56.065,55.754,55.832,2050600000.0
2009-03-24 10:00:00,55.823,56.045,55.585,55.909,2183400000.0
2009-03-24 11:00:00,55.907,55.982,55.748,55.748,2210400000.0
2009-03-24 12:00:00,55.758,55.769,55.292,55.496,1812400000.0
2009-03-24 13:00:00,55.494,55.651,55.453,55.635,1312200000.0
2009-03-24 14:00:00,55.623,55.718,55.576,55.668,995400000.0
2009-03-24 15:00:00,55.67,55.689,55.395,55.689,806000000.0
2009-03-24 16:00:00,55.709,55.912,55.5,55.555,792200000.0
2009-03-24 17:00:00,55.518,55.681,55.375,55.681,758800000.0
2009-03-24 18:00:00,55.589,55.828,55.516,55.672,789200000.0
2009-03-24 19:00:00,55.688,55.895,55.318,55.336,808200000.0
2009-03-24 20:00:00,55.344,55.638,55.147,55.247,779600000.0
2009-03-24 21:00:00,55.253,55.324,54.949,54.949,788400000.0
2009-03-24 22:00:00,54.947,55.071,54.807,55.053,772600000.0
2009-03-24 23:00:00,55.046,55.16,54.835,55.037,784600000.0
2009-03-25 00:00:00,55.042,55.327,55.014,55.308,771000000.0
2009-03-25 01:00:00,55.302,55.35,55.152,55.347,760000000.0
2009-03-25 02:00:00,55.342,55.362,54.878,54.896,832200000.0
2009-03-25 03:00:00,54.906,54.926,54.566,54.765,850000000.0
2009-03-25 04:00:00,54.767,54.82,54.647,54.659,802200000.0
2009-03-25 05:00:00,54.655,54.834,54.651,54.818,852600000.0
2009-03-25 06:00:00,54.814,54.981,54.637,54.723,827000000.0
2009-03-25 07:00:00,54.727,54.73,54.364,54.586,911000000.0
2009-03-25 08:00:00,54.584,54.628,54.395,54.395,1021600000.0
2009-03-25 09:00:00,54.413,54.518,54.315,54.406,2053800000.0
2009-03-25 10:00:00,54.394,54.49,54.078,54.477,2178200000.0
2009-03-25 11:00:00,54.49,54.95,54.378,54.839,2211600000.0
2009-03-25 12:00:00,54.846,55.107,54.613,54.995,1809200000.0
2009-03-25 13:00:00,54.995,55.012,54.753,54.928,1323000000.0
2009-03-25 14:00:00,54.914,55.356,54.901,55.319,997400000.0
2009-03-25 15:00:00,55.317,55.548,55.273,55.438,803400000.0
2009-03-25 16:00:00,55.397,55.67,55.332,55.472,791200000.0
2009-03-25 17:00:00,55.459,55.547,55.349,55.5,761000000.0
2009-03-25 18:00:00,55.485,55.763,55.411,55.675,796600000.0
2009-03-25 19:00:00,55.674,55.789,55.198,55.211,811800000.0
2009-03-25 20:00:00,55.206,55.206,54.565,54.759,773400000.0
2009-03-25 21:00:00,54.705,55.139,54.546,55.12,794200000.0
2009-03-25 22:00:00,55.125,55.235,55.002,55.172,775000000.0
2009-03-25 23:00:00,55.153,55.321,55.097,55.208,786400000.0
2009-03-26 00:00:00,55.229,55.494,55.229,55.446,771600000.0
2009-03-26 01:00:00,55.47,55.601,55.375,55.552,762800000.0
2009-03-26 02:00:00,55.55,55.67,55.422,55.512,831200000.0
2009-03-26 03:00:00,55.514,55.734,55.506,55.656,850800000.0
2009-03-26 04:00:00,55.661,55.777,55.609,55.776,799600000.0
2009-03-26 05:00:00,55.748,56.18,55.629,56.148,852000000.0
2009-03-26 06:00:00,56.126,56.363,56.113,56.154,828400000.0
2009-03-26 07:00:00,56.159,56.257,56.033,56.254,913600000.0
2009-03-26 08:00:00,56.253,56.274,56.076,56.274,1023400000.0
2009-03-26 09:00:00,56.292,56.724,56.209,56.592,2047400000.0
2009-03-26 10:00:00,56.591,56.836,56.388,56.829,2178200000.0
2009-03-26 11:00:00,56.834,56.906,56.64,56.688,2210200000.0
2009-03-26 12:00:00,56.687,56.895,56.49,56.895,1808000000.0
2009-03-26 13:00:00,56.897,56.898,56.704,56.807,1319200000.0
2009-03-26 14:00:00,56.818,57.013,56.738,56.754,996400000.0
2009-03-26 15:00:00,56.756,57.001,56.749,56.827,812400000.0
2009-03-26 16:00:00,56.837,56.985,56.71,56.946,792400000.0
2009-03-26 17:00:00,56.939,57.075,56.816,57.03,747800000.0
2009-03-26 18:00:00,57.01,57.01,56.718,56.751,796200000.0
2009-03-26 19:00:00,56.739,56.979,56.599,56.614,807200000.0
2009-03-26 20:00:00,56.612,56.722,56.478,56.587,774000000.0
2009-03-26 21:00:00,56.581,56.744,56.523,56.699,787600000.0
2009-03-26 22:00:00,56.697,56.846,56.645,56.776,774800000.0
2009-03-26 23:00:00,56.739,56.99,56.641,56.908,783200000.0
2009-03-27 00:00:00,56.916,57.096,56.826,57.083,771800000.0
2009-03-27 01:00:00,57.076,57.111,56.823,56.979,761000000.0
2009-03-27 02:00:00,56.99,57.04,56.757,56.904,832400000.0
2009-03-27 03:00:00,56.894,57.063,56.862,56.88,850000000.0
2009-03-27 04:00:00,56.886,56.902,56.704,56.721,827600000.0
2009-03-27 05:00:00,56.717,56.717,56.414,56.577,861800000.0
2009-03-27 06:00:00,56.556,56.636,56.468,56.565,825000000.0
2009-03-27 07:00:00,56.552,56.578,56.405,56.481,924400000.0
2009-03-27 08:00:00,56.493,56.525,56.125,56.177,1033000000.0
2009-03-27 09:00:00,56.208,56.247,55.993,56.111,2047400000.0
2009-03-27 10:00:00,56.111,56.356,56.077,56.225,2179000000.0
2009-03-27 11:00:00,56.222,56.349,56.18,56.298,2209800000.0
2009-03-27 12:00:00,56.262,56.273,55.988,56.042,1807800000.0
2009-03-27 13:00:00,56.038,56.127,55.456,55.57,1317200000.0
2009-03-27 14:00:00,55.571,55.999,55.539,55.962,996600000.0
2009-03-27 15:00:00,55.959,55.992,55.644,55.69,804400000.0
2009-03-27 16:00:00,55.705,55.865,55.439,55.765,791200000.0
2009-03-27 17:00:00,55.729,55.973,55.538,55.926,749200000.0
2009-03-27 18:00:00,55.931,56.125,55.83,55.857,789200000.0
2009-03-27 19:00:00,55.838,55.935,55.717,55.732,806800000.0
2009-03-27 20:00:00,55.725,55.918,55.725,55.892,774200000.0
2009-03-27 21:00:00,55.919,55.969,55.65,55.728,789800000.0
2009-03-27 22:00:00,55.734,55.829,55.637,55.707,774400000.0
2009-03-29 23:00:00,55.696,55.726,55.4,55.622,748200000.0
2009-03-30 00:00:00,55.546,55.853,55.539,55.774,774000000.0
2009-03-30 01:00:00,55.765,55.775,55.357,55.584,764200000.0
2009-03-30 02:00:00,55.575,55.845,55.488,55.625,762400000.0
2009-03-30 03:00:00,55.612,55.655,55.424,55.515,773800000.0
2009-03-30 04:00:00,55.505,55.535,55.113,55.157,786600000.0
2009-03-30 05:00:00,55.176,55.248,54.984,55.174,776000000.0
2009-03-30 06:00:00,55.162,55.17,54.447,54.683,789400000.0
2009-03-30 07:00:00,54.676,54.676,54.233,54.475,773600000.0
2009-03-30 08:00:00,54.472,54.519,54.134,54.231,805800000.0
2009-03-30 09:00:00,54.227,54.272,53.699,53.874,789400000.0
2009-03-30 10:00:00,53.874,54.054,53.78,54.05,748000000.0
2009-03-30 11:00:00,54.069,54.271,54.059,54.16,792400000.0
2009-03-30 12:00:00,54.162,54.317,54.089,54.234,806600000.0
2009-03-30 13:00:00,54.26,54.545,54.206,54.523,995400000.0
2009-03-30 14:00:00,54.524,54.673,54.492,54.537,1315800000.0
2009-03-30 15:00:00,54.522,54.596,54.165,54.349,1807600000.0
2009-03-30 16:00:00,54.353,54.537,54.194,54.531,2205400000.0
2009-03-30 17:00:00,54.522,54.72,54.44,54.665,2177400000.0
2009-03-30 18:00:00,54.659,54.765,54.579,54.704,2048400000.0
2009-03-30 19:00:00,54.694,54.716,54.38,54.413,1025200000.0
2009-03-30 20:00:00,54.419,54.494,54.313,54.406,913000000.0
2009-03-30 21:00:00,54.379,54.696,54.376,54.564,825000000.0
2009-03-30 22:00:00,54.573,54.753,54.573,54.738,853000000.0
2009-03-30 23:00:00,54.736,54.779,54.563,54.766,800200000.0
2009-03-31 00:00:00,54.762,54.916,54.638,54.735,850800000.0
2009-03-31 01:00:00,54.728,54.764,54.601,54.681,827800000.0
2009-03-31 02:00:00,54.675,55.261,54.644,55.173,767800000.0
2009-03-31 03:00:00,55.192,55.616,55.139,55.565,782000000.0
2009-03-31 04:00:00,55.542,55.671,55.428,55.623,779600000.0
2009-03-31 05:00:00,55.628,55.99,55.568,55.853,774200000.0
2009-03-31 06:00:00,55.849,55.894,55.604,55.757,787400000.0
2009-03-31 07:00:00,55.758,55.782,55.511,55.575,780200000.0
2009-03-31 08:00:00,55.56,55.956,55.503,55.838,807000000.0
2009-03-31 09:00:00,55.841,55.942,55.651,55.907,791000000.0
2009-03-31 10:00:00,55.923,56.023,55.812,55.897,749800000.0
2009-03-31 11:00:00,55.912,56.097,55.816,56.092,792600000.0
2009-03-31 12:00:00,56.082,56.339,55.97,56.329,804800000.0
2009-03-31 13:00:00,56.334,56.441,56.155,56.227,996200000.0
2009-03-31 14:00:00,56.224,56.351,56.183,56.212,1316200000.0
2009-03-31 15:00:00,56.225,56.237,55.86,55.881,1808600000.0
2009-03-31 16:00:00,55.859,56.309,55.8,56.309,2211800000.0
2009-03-31 17:00:00,56.327,56.554,56.178,56.358,2184000000.0
2009-03-31 18:00:00,56.348,56.443,56.248,56.423,2048800000.0
2009-03-31 19:00:00,56.428,56.606,56.336,56.381,1027000000.0
2009-03-31 20:00:00,56.404,56.608,56.392,56.507,938800000.0
2009-03-31 21:00:00,56.516,56.674,56.371,56.465,836200000.0
2009-03-31 22:00:00,56.449,56.461,55.251,55.328,848600000.0
2009-03-31 23:00:00,55.31,55.52,55.185,55.261,801400000.0
2009-04-01 00:00:00,55.272,55.481,55.247,55.395,836200000.0
2009-04-01 01:00:00,55.384,55.685,55.227,55.629,832600000.0
2009-04-01 02:00:00,55.589,55.589,54.727,54.91,761200000.0
2009-04-01 03:00:00,54.906,55.432,54.88,55.219,772000000.0
2009-04-01 04:00:00,55.187,55.187,55.017,55.08,776000000.0
2009-04-01 05:00:00,55.083,55.091,54.81,54.962,773400000.0
2009-04-01 06:00:00,54.943,54.955,54.732,54.8,792400000.0
2009-04-01 07:00:00,54.82,54.866,54.574,54.718,779000000.0
2009-04-01 08:00:00,54.7,54.967,54.599,54.917,808800000.0
2009-04-01 09:00:00,54.925,55.087,54.753,54.827,790600000.0
2009-04-01 10:00:00,54.851,55.219,54.751,55.04,750000000.0
2009-04-01 11:00:00,55.052,55.301,54.954,55.29,793200000.0
2009-04-01 12:00:00,55.277,55.807,55.261,55.742,803600000.0
2009-04-01 13:00:00,55.73,55.73,55.426,55.45,1001800000.0
2009-04-01 14:00:00,55.448,55.642,55.279,55.297,1324000000.0
2009-04-01 15:00:00,55.297,55.315,54.96,55.147,1807000000.0
2009-04-01 16:00:00,55.132,55.68,55.132,55.533,2209200000.0
2009-04-01 17:00:00,55.511,55.699,55.406,55.698,2177800000.0
2009-04-01 18:00:00,55.708,55.718,55.228,55.252,2050800000.0
2009-04-01 19:00:00,55.268,55.475,55.252,55.431,1024200000.0
2009-04-01 20:00:00,55.44,55.883,55.417,55.883,914400000.0
2009-04-01 21:00:00,55.898,56.152,55.731,56.066,851200000.0
2009-04-01 22:00:00,56.067,56.086,55.782,55.885,835400000.0
2009-04-01 23:00:00,55.882,55.892,55.754,55.853,800400000.0
2009-04-02 00:00:00,55.846,55.92,55.818,55.872,851800000.0
2009-04-02 01:00:00,55.862,55.911,55.659,55.764,831600000.0
2009-04-02 02:00:00,55.731,55.782,55.453,55.715,761200000.0
2009-04-02 03:00:00,55.715,56.023,55.645,56.011,772200000.0
2009-04-02 04:00:00,56.003,56.173,55.956,56.023,770400000.0
2009-04-02 05:00:00,56.043,56.091,55.926,56.011,774400000.0
2009-04-02 06:00:00,56.006,56.126,55.926,56.074,787800000.0
2009-04-02 07:00:00,56.104,56.111,55.938,56.074,774400000.0
2009-04-02 08:00:00,56.056,56.226,56.009,56.132,808200000.0
2009-04-02 09:00:00,56.123,56.495,56.107,56.369,790200000.0
2009-04-02 10:00:00,56.373,56.88,56.359,56.674,750000000.0
2009-04-02 11:00:00,56.683,57.072,56.63,56.991,793200000.0
2009-04-02 12:00:00,56.994,57.627,56.937,57.548,805800000.0
2009-04-02 13:00:00,57.541,57.541,56.856,57.136,1000400000.0
2009-04-02 14:00:00,57.145,57.517,57.088,57.212,1315600000.0
2009-04-02 15:00:00,57.232,57.392,57.138,57.297,1805000000.0
2009-04-02 16:00:00,57.301,57.549,57.215,57.536,2209000000.0
2009-04-02 17:00:00,57.561,57.967,57.517,57.83,2178000000.0
2009-04-02 18:00:00,57.839,57.996,57.754,57.817,2048800000.0
2009-04-02 19:00:00,57.814,57.827,57.604,57.643,1023400000.0
2009-04-02 20:00:00,57.639,57.682,57.367,57.567,923800000.0
2009-04-02 21:00:00,57.571,57.697,57.444,57.484,828800000.0
2009-04-02 22:00:00,57.486,57.586,57.365,57.422,845000000.0
2009-04-02 23:00:00,57.415,57.711,57.398,57.702,811800000.0
2009-04-03 00:00:00,57.7,58.051,57.559,58.051,870800000.0
2009-04-03 01:00:00,58.068,58.702,58.04,58.586,832800000.0
2009-04-03 02:00:00,58.597,58.979,58.597,58.793,757000000.0
2009-04-03 03:00:00,58.789,58.789,58.059,58.203,774000000.0
2009-04-03 04:00:00,58.202,58.291,57.923,58.243,774400000.0
2009-04-03 05:00:00,58.268,58.315,58.108,58.311,772400000.0
2009-04-03 06:00:00,58.306,58.416,58.095,58.108,787200000.0
2009-04-03 07:00:00,58.107,58.107,57.892,58.041,774400000.0
2009-04-03 08:00:00,58.023,58.137,57.75,57.897,812200000.0
2009-04-03 09:00:00,57.897,58.146,57.866,58.146,790600000.0
2009-04-03 10:00:00,58.161,58.884,58.161,58.666,748600000.0
2009-04-03 11:00:00,58.673,58.742,58.312,58.457,800600000.0
2009-04-03 12:00:00,58.43,58.48,58.088,58.194,804800000.0
2009-04-03 13:00:00,58.179,58.355,58.023,58.336,1001400000.0
2009-04-03 14:00:00,58.326,58.924,58.084,58.346,1315800000.0
2009-04-03 15:00:00,58.336,58.483,58.074,58.325,1807400000.0
2009-04-03 16:00:00,58.262,58.266,57.514,57.647,2209800000.0
2009-04-03 17:00:00,57.603,58.017,57.603,57.916,2180200000.0
2009-04-03 18:00:00,57.924,58.211,57.924,57.979,2053400000.0
2009-04-03 19:00:00,57.994,58.28,57.994,58.278,1024400000.0
2009-04-03 20:00:00,58.298,58.821,58.298,58.819,917200000.0
2009-04-03 21:00:00,58.806,58.811,58.392,58.797,837200000.0
2009-04-03 22:00:00,58.824,58.838,58.59,58.641,847000000.0
2009-04-05 23:00:00,58.679,58.963,58.547,58.95,782800000.0
2009-04-06 00:00:00,58.943,59.581,58.916,59.462,847400000.0
2009-04-06 01:00:00,59.464,59.564,59.348,59.525,842000000.0
2009-04-06 02:00:00,59.51,59.796,59.509,59.796,832800000.0
2009-04-06 03:00:00,59.792,60.243,59.768,59.768,849600000.0
2009-04-06 04:00:00,59.767,59.924,59.659,59.803,799800000.0
2009-04-06 05:00:00,59.8,59.98,59.8,59.932,846800000.0
2009-04-06 06:00:00,59.931,59.976,59.766,59.861,826000000.0
2009-04-06 07:00:00,59.863,59.871,59.683,59.75,913200000.0
2009-04-06 08:00:00,59.738,59.968,59.667,59.851,1025000000.0
2009-04-06 09:00:00,59.858,59.937,59.752,59.873,2045800000.0
2009-04-06 10:00:00,59.868,60.277,59.841,60.275,2178000000.0
2009-04-06 11:00:00,60.276,60.303,60.072,60.105,2210000000.0
2009-04-06 12:00:00,60.106,60.216,59.987,60.04,1807000000.0
2009-04-06 13:00:00,60.036,60.042,59.398,59.414,1315400000.0
2009-04-06 14:00:00,59.423,59.479,58.874,59.342,997600000.0
2009-04-06 15:00:00,59.325,59.343,58.801,58.967,802800000.0
2009-04-06 16:00:00,58.971,59.344,58.963,59.228,790800000.0
2009-04-06 17:00:00,59.212,59.333,59.033,59.055,750600000.0
2009-04-06 18:00:00,59.054,59.213,58.972,59.135,789400000.0
2009-04-06 19:00:00,59.143,59.234,58.985,59.129,807200000.0
2009-04-06 20:00:00,59.117,59.437,59.108,59.233,773400000.0
2009-04-06 21:00:00,59.212,59.412,59.194,59.331,790200000.0
2009-04-06 22:00:00,59.353,59.443,59.324,59.37,774600000.0
2009-04-06 23:00:00,59.346,59.382,59.126,59.266,769200000.0
2009-04-07 00:00:00,59.249,59.271,58.772,58.888,772400000.0
2009-04-07 01:00:00,58.89,58.939,58.221,58.221,757800000.0
2009-04-07 02:00:00,58.192,58.57,58.106,58.358,831200000.0
2009-04-07 03:00:00,58.353,58.813,58.297,58.769,841800000.0
2009-04-07 04:00:00,58.772,58.777,58.409,58.566,796800000.0
2009-04-07 05:00:00,58.548,58.548,58.376,58.445,823800000.0
2009-04-07 06:00:00,58.429,58.643,58.216,58.613,823600000.0
2009-04-07 07:00:00,58.602,58.602,58.209,58.456,908800000.0
2009-04-07 08:00:00,58.45,58.735,58.439,58.632,1021000000.0
2009-04-07 09:00:00,58.625,58.785,58.322,58.43,2057600000.0
2009-04-07 10:00:00,58.437,58.454,57.83,57.87,2180400000.0
2009-04-07 11:00:00,57.869,57.953,57.628,57.776,2208800000.0
2009-04-07 12:00:00,57.784,57.84,57.402,57.582,1807000000.0
2009-04-07 13:00:00,57.58,57.83,57.538,57.734,1316400000.0
2009-04-07 14:00:00,57.723,58.075,57.625,58.057,997400000.0
2009-04-07 15:00:00,58.035,58.116,57.64,57.64,811800000.0
2009-04-07 16:00:00,57.646,58.057,57.606,58.025,792200000.0
2009-04-07 17:00:00,58.048,58.423,57.916,58.34,750200000.0
2009-04-07 18:00:00,58.331,58.371,57.945,58.037,790800000.0
2009-04-07 19:00:00,58.02,58.02,57.618,57.836,809200000.0
2009-04-07 20:00:00,57.827,57.898,57.631,57.725,766800000.0
2009-04-07 21:00:00,57.73,57.857,57.594,57.646,792400000.0
2009-04-07 22:00:00,57.64,57.853,57.512,57.772,763600000.0
2009-04-07 23:00:00,57.758,57.852,57.621,57.779,793800000.0
2009-04-08 00:00:00,57.763,58.047,57.751,58.044,769800000.0
2009-04-08 01:00:00,58.05,58.06,57.812,57.915,755600000.0
2009-04-08 02:00:00,57.917,57.924,57.482,57.573,833600000.0
2009-04-08 03:00:00,57.577,57.731,57.519,57.653,841800000.0
2009-04-08 04:00:00,57.667,57.696,57.157,57.174,804800000.0
2009-04-08 05:00:00,57.192,57.391,57.155,57.224,836600000.0
2009-04-08 06:00:00,57.221,57.448,57.221,57.317,815400000.0
2009-04-08 07:00:00,57.299,57.369,57.029,57.062,918400000.0
2009-04-08 08:00:00,57.038,57.142,56.626,56.797,1032800000.0
2009-04-08 09:00:00,56.806,57.177,56.806,56.957,2048000000.0
2009-04-08 10:00:00,56.937,57.214,56.893,57.204,2178600000.0
2009-04-08 11:00:00,57.204,57.437,57.145,57.233,2208600000.0
2009-04-08 12:00:00,57.219,57.535,57.153,57.523,1806600000.0
2009-04-08 13:00:00,57.505,57.627,57.28,57.28,1318400000.0
2009-04-08 14:00:00,57.272,58.064,57.268,58.006,995400000.0
2009-04-08 15:00:00,57.999,58.068,57.842,57.912,803400000.0
2009-04-08 16:00:00,57.892,57.906,57.523,57.708,788200000.0
2009-04-08 17:00:00,57.66,57.858,57.595,57.757,749800000.0
2009-04-08 18:00:00,57.772,57.853,57.649,57.772,789200000.0
2009-04-08 19:00:00,57.767,57.778,57.578,57.612,808600000.0
2009-04-08 20:00:00,57.599,57.599,57.296,57.513,769600000.0
2009-04-08 21:00:00,57.514,57.542,57.284,57.522,790600000.0
2009-04-08 22:00:00,57.517,57.807,57.517,57.788,765400000.0
2009-04-08 23:00:00,57.783,57.867,57.6,57.674,786400000.0
2009-04-09 00:00:00,57.663,57.719,57.5,57.572,771200000.0
2009-04-09 01:00:00,57.581,57.694,57.506,57.694,752200000.0
2009-04-09 02:00:00,57.711,57.916,57.664,57.817,833400000.0
2009-04-09 03:00:00,57.806,57.846,57.569,57.623,832400000.0
2009-04-09 04:00:00,57.638,57.732,57.556,57.657,794000000.0
2009-04-09 05:00:00,57.645,57.91,57.631,57.853,825400000.0
2009-04-09 06:00:00,57.85,58.128,57.71,58.116,824800000.0
2009-04-09 07:00:00,58.118,58.259,57.964,58.197,912800000.0
2009-04-09 08:00:00,58.198,58.498,58.171,58.369,1019000000.0
2009-04-09 09:00:00,58.366,58.366,58.121,58.183,2045000000.0
2009-04-09 10:00:00,58.191,58.301,57.943,58.001,2177600000.0
2009-04-09 11:00:00,58.011,58.056,57.75,57.976,2208200000.0
2009-04-09 12:00:00,57.971,57.986,57.814,57.828,1807400000.0
2009-04-09 13:00:00,57.808,57.91,57.673,57.875,1317600000.0
2009-04-09 14:00:00,57.887,58.565,57.887,58.525,1001400000.0
2009-04-09 15:00:00,58.532,58.54,58.302,58.48,805000000.0
2009-04-09 16:00:00,58.491,58.528,58.308,58.387,789600000.0
2009-04-09 17:00:00,58.362,58.454,58.189,58.259,755400000.0
2009-04-09 18:00:00,58.271,58.429,58.206,58.424,791200000.0
2009-04-09 19:00:00,58.414,58.551,58.341,58.551,808000000.0
2009-04-09 20:00:00,58.543,58.636,58.478,58.607,767800000.0
2009-04-09 21:00:00,58.613,58.628,58.449,58.559,785400000.0
2009-04-09 22:00:00,58.557,58.592,58.462,58.49,769600000.0
2009-04-09 23:00:00,58.451,58.59,58.418,58.504,775000000.0
2009-04-10 00:00:00,58.513,58.559,58.41,58.488,761200000.0
2009-04-10 01:00:00,58.507,58.587,58.452,58.539,754600000.0
2009-04-10 02:00:00,58.554,58.6,58.43,58.519,833200000.0
2009-04-10 03:00:00,58.522,58.538,58.264,58.273,837600000.0
2009-04-10 04:00:00,58.282,58.423,58.202,58.334,797000000.0
2009-04-10 05:00:00,58.308,58.373,58.253,58.268,841600000.0
2009-04-10 06:00:00,58.27,58.44,58.223,58.437,814800000.0
2009-04-10 07:00:00,58.443,58.519,58.353,58.503,917400000.0
2009-04-10 08:00:00,58.502,58.527,58.337,58.423,1019000000.0
2009-04-10 09:00:00,58.489,58.546,58.42,58.506,2043400000.0
2009-04-10 10:00:00,58.515,58.553,58.435,58.462,2178800000.0
2009-04-10 11:00:00,58.467,58.475,58.388,58.45,2265600000.0
2009-04-10 12:00:00,58.449,58.459,58.317,58.4,1798600000.0
2009-04-10 13:00:00,58.374,58.485,58.356,58.485,1259000000.0
2009-04-10 14:00:00,58.436,58.499,58.339,58.413,991400000.0
2009-04-10 15:00:00,58.414,58.47,58.325,58.425,802800000.0
2009-04-10 16:00:00,58.426,58.47,58.363,58.443,706800000.0
2009-04-10 17:00:00,58.405,58.453,58.302,58.373,671400000.0
2009-04-10 18:00:00,58.361,58.462,58.26,58.387,736600000.0
2009-04-10 19:00:00,58.399,58.413,58.293,58.385,662600000.0
2009-04-10 20:00:00,58.36,58.39,58.238,58.329,666600000.0
2009-04-10 21:00:00,58.321,58.403,58.282,58.373,675000000.0
2009-04-10 22:00:00,58.369,58.478,58.286,58.348,732800000.0
2009-04-12 23:00:00,58.891,58.905,58.342,58.77,760200000.0
2009-04-13 00:00:00,58.722,58.78,58.551,58.685,767000000.0
2009-04-13 01:00:00,58.694,58.767,58.623,58.674,754800000.0
2009-04-13 02:00:00,58.675,58.675,58.361,58.587,756400000.0
2009-04-13 03:00:00,58.59,58.773,58.584,58.686,774400000.0
2009-04-13 04:00:00,58.676,58.718,58.562,58.7,774600000.0
2009-04-13 05:00:00,58.683,58.791,58.639,58.708,775800000.0
2009-04-13 06:00:00,58.713,58.809,58.64,58.809,777400000.0
2009-04-13 07:00:00,58.806,58.815,58.677,58.732,776200000.0
2009-04-13 08:00:00,58.733,58.926,58.708,58.905,807000000.0
2009-04-13 09:00:00,58.884,59.061,58.826,58.928,789800000.0
2009-04-13 10:00:00,58.946,58.992,58.826,58.919,750200000.0
2009-04-13 11:00:00,58.933,58.962,58.694,58.725,806600000.0
2009-04-13 12:00:00,58.711,58.85,58.698,58.779,804200000.0
2009-04-13 13:00:00,58.775,58.922,58.765,58.887,996000000.0
2009-04-13 14:00:00,58.884,58.917,58.738,58.738,1318000000.0
2009-04-13 15:00:00,58.765,58.834,58.544,58.606,1804600000.0
2009-04-13 16:00:00,58.62,58.853,58.605,58.817,2209400000.0
2009-04-13 17:00:00,58.818,58.926,58.704,58.854,2179200000.0
2009-04-13 18:00:00,58.854,58.933,58.792,58.886,2046800000.0
2009-04-13 19:00:00,58.897,59.173,58.843,59.075,1020200000.0
2009-04-13 20:00:00,59.081,59.289,58.965,59.131,912000000.0
2009-04-13 21:00:00,59.131,59.343,59.047,59.111,814200000.0
2009-04-13 22:00:00,59.123,59.31,59.043,59.225,836800000.0
2009-04-13 23:00:00,59.212,59.269,59.097,59.226,787000000.0
2009-04-14 00:00:00,59.217,59.251,59.089,59.112,840600000.0
2009-04-14 01:00:00,59.138,59.43,59.106,59.362,833200000.0
2009-04-14 02:00:00,59.36,59.361,59.102,59.162,755800000.0
2009-04-14 03:00:00,59.148,59.148,58.755,58.81,790800000.0
2009-04-14 04:00:00,58.8,58.904,58.604,58.707,783200000.0
2009-04-14 05:00:00,58.725,58.913,58.725,58.848,777400000.0
2009-04-14 06:00:00,58.855,58.974,58.779,58.936,785600000.0
2009-04-14 07:00:00,58.951,59.019,58.812,58.943,775800000.0
2009-04-14 08:00:00,58.924,58.937,58.509,58.617,813800000.0
2009-04-14 09:00:00,58.608,58.61,58.324,58.526,781200000.0
2009-04-14 10:00:00,58.541,58.643,58.443,58.569,767600000.0
2009-04-14 11:00:00,58.576,58.797,58.508,58.734,797600000.0
2009-04-14 12:00:00,58.732,58.771,58.498,58.737,805600000.0
2009-04-14 13:00:00,58.694,58.885,58.66,58.835,996800000.0
2009-04-14 14:00:00,58.797,58.869,58.112,58.227,1313400000.0
2009-04-14 15:00:00,58.237,58.313,57.79,57.959,1808200000.0
2009-04-14 16:00:00,57.937,58.225,57.937,58.094,2212000000.0
2009-04-14 17:00:00,58.071,58.205,57.909,57.99,2180400000.0
2009-04-14 18:00:00,57.985,58.173,57.756,57.787,2045600000.0
2009-04-14 19:00:00,57.804,57.805,57.63,57.711,1023200000.0
2009-04-14 20:00:00,57.718,57.766,57.551,57.625,910800000.0
2009-04-14 21:00:00,57.644,57.731,57.515,57.575,823600000.0
2009-04-14 22:00:00,57.557,57.698,57.525,57.675,832400000.0
2009-04-14 23:00:00,57.683,57.683,57.356,57.475,801600000.0
2009-04-15 00:00:00,57.459,57.656,57.382,57.656,833200000.0
2009-04-15 01:00:00,57.648,57.745,57.509,57.623,834200000.0
2009-04-15 02:00:00,57.637,57.782,57.079,57.133,755000000.0
2009-04-15 03:00:00,57.144,57.27,56.889,56.967,780000000.0
2009-04-15 04:00:00,56.964,57.027,56.702,56.774,782600000.0
2009-04-15 05:00:00,56.78,56.886,56.723,56.778,781600000.0
2009-04-15 06:00:00,56.764,56.812,56.543,56.812,782400000.0
2009-04-15 07:00:00,56.834,57.02,56.735,56.908,765800000.0
2009-04-15 08:00:00,56.907,56.924,56.508,56.756,807800000.0
2009-04-15 09:00:00,56.736,57.038,56.691,57.037,780200000.0
2009-04-15 10:00:00,57.048,57.63,57.01,57.566,749200000.0
2009-04-15 11:00:00,57.556,57.556,57.142,57.278,796400000.0
2009-04-15 12:00:00,57.254,57.637,57.181,57.536,810200000.0
2009-04-15 13:00:00,57.549,57.782,57.418,57.427,999400000.0
2009-04-15 14:00:00,57.407,57.425,57.015,57.251,1314600000.0
2009-04-15 15:00:00,57.238,57.5,56.933,57.267,1808200000.0
2009-04-15 16:00:00,57.284,57.447,57.158,57.206,2211200000.0
2009-04-15 17:00:00,57.217,57.242,56.968,57.171,2179400000.0
2009-04-15 18:00:00,57.187,57.596,57.158,57.596,2047600000.0
2009-04-15 19:00:00,57.605,57.638,57.214,57.285,1020800000.0
2009-04-15 20:00:00,57.294,57.47,57.107,57.259,911800000.0
2009-04-15 21:00:00,57.249,57.767,57.186,57.704,827600000.0
2009-04-15 22:00:00,57.7,57.884,57.673,57.706,823200000.0
2009-04-15 23:00:00,57.687,57.836,57.565,57.641,829200000.0
2009-04-16 00:00:00,57.634,57.646,57.487,57.552,848200000.0
2009-04-16 01:00:00,57.561,57.566,57.32,57.353,832400000.0
2009-04-16 02:00:00,57.358,57.56,57.25,57.543,755800000.0
2009-04-16 03:00:00,57.549,57.571,57.307,57.403,771800000.0
2009-04-16 04:00:00,57.268,57.294,56.924,57.034,784400000.0
2009-04-16 05:00:00,57.058,57.242,57.011,57.197,782000000.0
2009-04-16 06:00:00,57.205,57.363,56.879,56.916,785000000.0
2009-04-16 07:00:00,56.923,57.017,56.601,56.796,766000000.0
2009-04-16 08:00:00,56.791,57.141,56.727,56.769,807200000.0
2009-04-16 09:00:00,56.759,56.768,56.264,56.332,783400000.0
2009-04-16 10:00:00,56.335,56.349,56.049,56.213,749400000.0
2009-04-16 11:00:00,56.235,56.305,56.023,56.274,798800000.0
2009-04-16 12:00:00,56.27,56.704,56.187,56.307,801200000.0
2009-04-16 13:00:00,56.289,56.31,56.089,56.259,1003000000.0
2009-04-16 14:00:00,56.233,57.03,56.208,56.994,1319400000.0
2009-04-16 15:00:00,56.977,57.017,56.568,56.622,1807600000.0
2009-04-16 16:00:00,56.617,56.74,56.28,56.508,2206800000.0
2009-04-16 17:00:00,56.526,56.678,56.404,56.626,2179600000.0
2009-04-16 18:00:00,56.611,56.709,56.455,56.648,2048000000.0
2009-04-16 19:00:00,56.64,56.68,56.368,56.449,1024800000.0
2009-04-16 20:00:00,56.446,56.84,56.446,56.796,912400000.0
2009-04-16 21:00:00,56.794,56.97,56.654,56.679,823800000.0
2009-04-16 22:00:00,56.682,56.837,56.679,56.765,828600000.0
2009-04-16 23:00:00,56.765,56.919,56.718,56.848,803800000.0
2009-04-17 00:00:00,56.831,56.953,56.75,56.94,843400000.0
2009-04-17 01:00:00,56.949,57.248,56.948,57.089,814200000.0
2009-04-17 02:00:00,57.05,57.199,56.967,57.078,758200000.0
2009-04-17 03:00:00,57.059,57.091,56.925,57.007,781400000.0
2009-04-17 04:00:00,56.993,57.077,56.834,56.955,782200000.0
2009-04-17 05:00:00,56.937,56.974,56.833,56.885,785000000.0
2009-04-17 06:00:00,56.885,56.887,56.661,56.775,781600000.0
2009-04-17 07:00:00,56.773,56.896,56.7,56.881,771800000.0
2009-04-17 08:00:00,56.853,57.011,56.737,56.963,806800000.0
2009-04-17 09:00:00,56.961,57.15,56.809,56.867,779400000.0
2009-04-17 10:00:00,56.877,56.942,56.628,56.825,750400000.0
2009-04-17 11:00:00,56.848,56.9,56.706,56.866,795600000.0
2009-04-17 12:00:00,56.861,56.913,56.609,56.691,805400000.0
2009-04-17 13:00:00,56.689,56.784,56.507,56.577,999400000.0
2009-04-17 14:00:00,56.567,56.726,56.491,56.517,1319000000.0
2009-04-17 15:00:00,56.505,56.54,56.296,56.363,1806600000.0
2009-04-17 16:00:00,56.368,56.4,56.044,56.176,2206000000.0
2009-04-17 17:00:00,56.197,56.3,56.137,56.232,2180600000.0
2009-04-17 18:00:00,56.235,56.247,56.029,56.143,2048200000.0
2009-04-17 19:00:00,56.139,56.367,56.136,56.233,1016800000.0
2009-04-17 20:00:00,56.237,56.25,56.057,56.069,911200000.0
2009-04-17 21:00:00,56.064,56.174,55.962,56.118,823600000.0
2009-04-17 22:00:00,56.117,56.285,56.1,56.232,826200000.0
2009-04-19 23:00:00,56.337,56.458,56.218,56.419,690600000.0
2009-04-20 00:00:00,56.414,56.585,56.33,56.585,844000000.0
2009-04-20 01:00:00,56.6,56.614,56.306,56.306,832200000.0
2009-04-20 02:00:00,56.296,56.446,55.941,56.038,829400000.0
2009-04-20 03:00:00,56.03,56.125,55.816,56.005,845800000.0
2009-04-20 04:00:00,56.004,56.045,55.777,55.803,819000000.0
2009-04-20 05:00:00,55.798,56.047,55.755,55.97,823600000.0
2009-04-20 06:00:00,55.966,56.138,55.888,56.138,814600000.0
2009-04-20 07:00:00,56.138,56.173,56.021,56.035,911800000.0
2009-04-20 08:00:00,56.026,56.102,55.901,55.986,1020200000.0
2009-04-20 09:00:00,56.012,56.138,55.893,55.923,2047600000.0
2009-04-20 10:00:00,55.925,55.95,55.522,55.537,2182000000.0
2009-04-20 11:00:00,55.527,55.566,55.228,55.231,2209600000.0
2009-04-20 12:00:00,55.232,55.499,55.229,55.368,1807600000.0
2009-04-20 13:00:00,55.367,55.526,55.186,55.236,1310800000.0
2009-04-20 14:00:00,55.242,55.246,55.016,55.172,995800000.0
2009-04-20 15:00:00,55.165,55.362,54.964,55.008,804200000.0
2009-04-20 16:00:00,55.018,55.018,54.616,54.787,797400000.0
2009-04-20 17:00:00,54.784,54.795,54.569,54.592,750600000.0
2009-04-20 18:00:00,54.59,54.592,54.127,54.155,780400000.0
2009-04-20 19:00:00,54.149,54.164,53.656,53.93,809200000.0
2009-04-20 20:00:00,53.928,54.059,53.804,53.963,762800000.0
2009-04-20 21:00:00,53.95,53.954,53.745,53.758,779400000.0
2009-04-20 22:00:00,53.774,54.055,53.748,54.027,779600000.0
2009-04-20 23:00:00,54.009,54.2,53.982,54.167,783400000.0
2009-04-21 00:00:00,54.177,54.323,54.139,54.288,771600000.0
2009-04-21 01:00:00,54.307,54.379,53.905,53.923,756400000.0
2009-04-21 02:00:00,53.936,54.264,53.838,54.179,831800000.0
2009-04-21 03:00:00,54.189,54.473,54.095,54.164,843800000.0
2009-04-21 04:00:00,54.156,54.42,54.063,54.396,806400000.0
2009-04-21 05:00:00,54.388,54.585,54.352,54.53,823200000.0
2009-04-21 06:00:00,54.528,54.761,54.404,54.691,816000000.0
2009-04-21 07:00:00,54.692,54.767,54.601,54.759,908400000.0
2009-04-21 08:00:00,54.748,54.757,54.344,54.344,1024200000.0
2009-04-21 09:00:00,54.35,54.688,54.189,54.655,2044600000.0
2009-04-21 10:00:00,54.661,54.916,54.518,54.702,2179200000.0
2009-04-21 11:00:00,54.721,54.939,54.623,54.712,2213800000.0
2009-04-21 12:00:00,54.725,54.834,54.433,54.483,1804200000.0
2009-04-21 13:00:00,54.458,54.522,54.269,54.429,1316800000.0
2009-04-21 14:00:00,54.424,54.435,54.23,54.396,996800000.0
2009-04-21 15:00:00,54.375,54.724,54.046,54.577,805000000.0
2009-04-21 16:00:00,54.586,54.733,54.432,54.733,798000000.0
2009-04-21 17:00:00,54.72,55.495,54.642,55.463,750000000.0
2009-04-21 18:00:00,55.446,55.726,55.293,55.563,781000000.0
2009-04-21 19:00:00,55.55,55.636,55.321,55.527,803400000.0
2009-04-21 20:00:00,55.53,55.62,55.331,55.443,745600000.0
2009-04-21 21:00:00,55.449,55.79,55.41,55.57,777800000.0
2009-04-21 22:00:00,55.557,55.729,55.546,55.614,781400000.0
2009-04-21 23:00:00,55.601,55.636,55.354,55.432,783200000.0
2009-04-22 00:00:00,55.425,55.439,55.277,55.277,768800000.0
2009-04-22 01:00:00,55.28,55.423,54.962,55.048,754400000.0
2009-04-22 02:00:00,55.031,55.178,55.007,55.078,834200000.0
2009-04-22 03:00:00,55.08,55.095,54.637,54.738,843800000.0
2009-04-22 04:00:00,54.745,54.877,54.668,54.831,813600000.0
2009-04-22 05:00:00,54.824,54.83,54.48,54.508,825400000.0
2009-04-22 06:00:00,54.504,54.653,54.386,54.571,820000000.0
2009-04-22 07:00:00,54.565,54.783,54.517,54.67,905600000.0
2009-04-22 08:00:00,54.667,54.916,54.567,54.567,1015400000.0
2009-04-22 09:00:00,54.556,54.593,54.269,54.528,2046400000.0
2009-04-22 10:00:00,54.542,54.651,54.363,54.375,2181000000.0
2009-04-22 11:00:00,54.364,54.489,54.237,54.237,2212000000.0
2009-04-22 12:00:00,54.267,54.407,54.12,54.359,1809800000.0
2009-04-22 13:00:00,54.353,54.675,54.217,54.569,1311200000.0
2009-04-22 14:00:00,54.577,54.595,54.212,54.282,997000000.0
2009-04-22 15:00:00,54.273,54.571,54.12,54.523,812800000.0
2009-04-22 16:00:00,54.538,54.969,54.538,54.621,796800000.0
2009-04-22 17:00:00,54.603,54.852,54.482,54.814,749600000.0
2009-04-22 18:00:00,54.81,54.844,54.249,54.37,781600000.0
2009-04-22 19:00:00,54.36,54.646,54.348,54.361,806000000.0
2009-04-22 20:00:00,54.347,54.858,54.33,54.718,764000000.0
2009-04-22 21:00:00,54.703,54.819,54.325,54.387,769400000.0
2009-04-22 22:00:00,54.374,54.396,54.216,54.372,781000000.0
2009-04-22 23:00:00,54.358,54.398,54.256,54.358,771800000.0
2009-04-23 00:00:00,54.355,54.581,54.334,54.555,773400000.0
2009-04-23 01:00:00,54.573,54.632,54.339,54.414,751000000.0
2009-04-23 02:00:00,54.426,54.632,54.184,54.196,832200000.0
2009-04-23 03:00:00,54.188,54.239,53.963,54.115,853600000.0
2009-04-23 04:00:00,54.11,54.244,54.067,54.155,798600000.0
2009-04-23 05:00:00,54.158,54.229,54.092,54.193,821000000.0
2009-04-23 06:00:00,54.197,54.468,54.196,54.462,815000000.0
2009-04-23 07:00:00,54.475,54.811,54.447,54.767,923000000.0
2009-04-23 08:00:00,54.755,54.85,54.658,54.674,1015400000.0
2009-04-23 09:00:00,54.644,54.81,54.6,54.683,2045000000.0
2009-04-23 10:00:00,54.683,54.972,54.678,54.838,2178400000.0
2009-04-23 11:00:00,54.84,55.02,54.761,54.994,2208600000.0
2009-04-23 12:00:00,54.987,55.099,54.809,54.948,1806000000.0
2009-04-23 13:00:00,54.953,55.3,54.897,55.011,1312200000.0
2009-04-23 14:00:00,55.031,55.165,54.906,55.0,1003200000.0
2009-04-23 15:00:00,54.997,55.101,54.726,54.735,805200000.0
2009-04-23 16:00:00,54.7,54.923,54.492,54.789,795600000.0
2009-04-23 17:00:00,54.776,54.809,54.496,54.565,749400000.0
2009-04-23 18:00:00,54.538,54.66,54.386,54.584,781600000.0
2009-04-23 19:00:00,54.596,55.019,54.596,54.836,805400000.0
2009-04-23 20:00:00,54.831,54.943,54.64,54.745,748400000.0
2009-04-23 21:00:00,54.751,54.939,54.561,54.865,780600000.0
2009-04-23 22:00:00,54.863,55.109,54.843,54.991,781400000.0
2009-04-23 23:00:00,54.986,55.118,54.926,54.941,776000000.0
2009-04-24 00:00:00,54.94,55.047,54.847,54.912,771800000.0
2009-04-24 01:00:00,54.92,54.979,54.735,54.808,758400000.0
2009-04-24 02:00:00,54.798,54.93,54.705,54.771,832800000.0
2009-04-24 03:00:00,54.76,54.862,54.717,54.802,844600000.0
2009-04-24 04:00:00,54.817,54.838,54.573,54.623,803600000.0
2009-04-24 05:00:00,54.621,54.944,54.603,54.831,824000000.0
2009-04-24 06:00:00,54.808,54.84,54.377,54.529,815000000.0
2009-04-24 07:00:00,54.529,54.659,54.447,54.511,912200000.0
2009-04-24 08:00:00,54.5,54.554,54.365,54.433,1011400000.0
2009-04-24 09:00:00,54.434,54.727,54.361,54.699,2062200000.0
2009-04-24 10:00:00,54.713,55.207,54.713,54.879,2179800000.0
2009-04-24 11:00:00,54.891,54.986,54.752,54.858,2207800000.0
2009-04-24 12:00:00,54.869,54.963,54.686,54.93,1807400000.0
2009-04-24 13:00:00,54.951,55.08,54.899,54.915,1317800000.0
2009-04-24 14:00:00,54.906,55.129,54.885,55.097,1003800000.0
2009-04-24 15:00:00,55.103,55.537,55.099,55.524,804400000.0
2009-04-24 16:00:00,55.547,55.677,55.272,55.582,796800000.0
2009-04-24 17:00:00,55.572,55.668,55.453,55.49,757000000.0
2009-04-24 18:00:00,55.47,55.577,55.364,55.477,781000000.0
2009-04-24 19:00:00,55.464,55.478,55.262,55.364,805200000.0
2009-04-24 20:00:00,55.347,55.488,55.216,55.403,753600000.0
2009-04-24 21:00:00,55.401,55.685,55.39,55.547,773600000.0
2009-04-24 22:00:00,55.545,55.679,55.45,55.547,763600000.0
2009-04-26 23:00:00,55.078,55.508,54.827,55.006,771000000.0
2009-04-27 00:00:00,55.002,55.002,54.545,54.606,781600000.0
2009-04-27 01:00:00,54.621,54.886,54.494,54.79,749000000.0
2009-04-27 02:00:00,54.786,54.931,54.735,54.903,831800000.0
2009-04-27 03:00:00,54.901,55.065,54.855,54.976,845000000.0
2009-04-27 04:00:00,54.98,55.035,54.513,54.548,805000000.0
2009-04-27 05:00:00,54.535,54.597,54.356,54.437,822600000.0
2009-04-27 06:00:00,54.437,54.544,54.305,54.537,817000000.0
2009-04-27 07:00:00,54.55,54.669,54.422,54.439,905400000.0
2009-04-27 08:00:00,54.42,54.54,54.346,54.359,1020400000.0
2009-04-27 09:00:00,54.32,54.759,54.291,54.721,2044400000.0
2009-04-27 10:00:00,54.715,54.74,54.575,54.706,2180800000.0
2009-04-27 11:00:00,54.698,54.774,54.54,54.573,2209200000.0
2009-04-27 12:00:00,54.571,54.623,54.465,54.575,1810400000.0
2009-04-27 13:00:00,54.579,54.717,54.528,54.614,1310600000.0
2009-04-27 14:00:00,54.604,54.698,54.482,54.688,996600000.0
2009-04-27 15:00:00,54.687,54.834,54.597,54.747,811200000.0
2009-04-27 16:00:00,54.756,55.085,54.686,55.009,796600000.0
2009-04-27 17:00:00,55.007,55.035,54.809,54.907,750000000.0
2009-04-27 18:00:00,54.934,55.028,54.855,54.885,781400000.0
2009-04-27 19:00:00,54.858,54.885,54.558,54.62,805800000.0
2009-04-27 20:00:00,54.618,54.747,54.543,54.702,746600000.0
2009-04-27 21:00:00,54.702,54.867,54.641,54.825,782400000.0
2009-04-27 22:00:00,54.82,55.006,54.674,54.698,778000000.0
2009-04-27 23:00:00,54.678,54.679,54.503,54.595,784400000.0
2009-04-28 00:00:00,54.586,54.638,54.332,54.374,772000000.0
2009-04-28 01:00:00,54.385,54.447,54.162,54.204,751200000.0
2009-04-28 02:00:00,54.196,54.243,54.008,54.095,832200000.0
2009-04-28 03:00:00,54.112,54.215,53.956,54.053,854200000.0
2009-04-28 04:00:00,54.065,54.072,53.48,53.496,793000000.0
2009-04-28 05:00:00,53.491,53.607,53.299,53.607,822800000.0
2009-04-28 06:00:00,53.579,53.579,53.081,53.177,831400000.0
2009-04-28 07:00:00,53.172,53.406,53.167,53.24,914600000.0
2009-04-28 08:00:00,53.227,53.253,52.896,52.987,1017800000.0
2009-04-28 09:00:00,52.989,53.361,52.972,53.269,2047400000.0
2009-04-28 10:00:00,53.275,53.493,53.262,53.341,2177200000.0
2009-04-28 11:00:00,53.342,53.473,53.26,53.47,2211600000.0
2009-04-28 12:00:00,53.491,53.728,53.407,53.528,1811200000.0
2009-04-28 13:00:00,53.544,53.78,53.53,53.586,1311800000.0
2009-04-28 14:00:00,53.59,53.708,53.53,53.615,997000000.0
2009-04-28 15:00:00,53.609,54.043,53.459,54.029,804800000.0
2009-04-28 16:00:00,54.128,54.296,53.946,53.998,797800000.0
2009-04-28 17:00:00,53.993,54.009,53.801,53.898,757200000.0
2009-04-28 18:00:00,53.911,53.951,53.71,53.912,780200000.0
2009-04-28 19:00:00,53.921,54.007,53.817,53.827,814000000.0
2009-04-28 20:00:00,53.837,54.105,53.834,53.963,761800000.0
2009-04-28 21:00:00,53.962,54.006,53.802,53.869,776800000.0
2009-04-28 22:00:00,53.858,53.885,53.749,53.855,780600000.0
2009-04-28 23:00:00,53.834,53.86,53.681,53.733,788800000.0
2009-04-29 00:00:00,53.741,53.939,53.723,53.895,782000000.0
2009-04-29 01:00:00,53.894,54.203,53.844,54.173,748000000.0
2009-04-29 02:00:00,54.174,54.565,54.161,54.483,833600000.0
2009-04-29 03:00:00,54.472,54.649,54.437,54.519,845200000.0
2009-04-29 04:00:00,54.519,54.547,54.369,54.545,831600000.0
2009-04-29 05:00:00,54.541,54.905,54.524,54.746,822400000.0
2009-04-29 06:00:00,54.747,54.862,54.614,54.696,815000000.0
2009-04-29 07:00:00,54.704,54.911,54.663,54.803,918400000.0
2009-04-29 08:00:00,54.801,54.92,54.71,54.745,1024800000.0
2009-04-29 09:00:00,54.726,54.844,54.639,54.77,2050400000.0
2009-04-29 10:00:00,54.777,55.052,54.772,55.003,2182800000.0
2009-04-29 11:00:00,55.026,55.515,54.979,55.408,2209200000.0
2009-04-29 12:00:00,55.403,55.43,55.154,55.295,1809400000.0
2009-04-29 13:00:00,55.299,55.305,55.16,55.241,1312800000.0
2009-04-29 14:00:00,55.263,55.325,55.013,55.056,999200000.0
2009-04-29 15:00:00,55.063,55.329,54.984,55.308,804400000.0
2009-04-29 16:00:00,55.31,55.554,55.123,55.554,796400000.0
2009-04-29 17:00:00,55.535,55.974,55.403,55.779,750000000.0
2009-04-29 18:00:00,55.795,55.935,55.705,55.865,779600000.0
2009-04-29 19:00:00,55.874,55.99,55.84,55.968,805400000.0
2009-04-29 20:00:00,55.967,56.231,55.787,56.135,760400000.0
2009-04-29 21:00:00,56.149,56.152,55.486,55.672,785800000.0
2009-04-29 22:00:00,55.668,55.989,55.62,55.831,785600000.0
2009-04-29 23:00:00,55.828,55.833,55.003,55.055,784000000.0
2009-04-30 00:00:00,55.066,55.077,54.907,54.988,774600000.0
2009-04-30 01:00:00,54.976,55.091,54.862,55.087,757200000.0
2009-04-30 02:00:00,55.082,55.463,55.062,55.31,832400000.0
2009-04-30 03:00:00,55.332,55.415,55.166,55.396,846200000.0
2009-04-30 04:00:00,55.383,55.387,55.153,55.252,808200000.0
2009-04-30 05:00:00,55.237,55.287,55.027,55.082,822400000.0
2009-04-30 06:00:00,55.054,55.061,54.716,55.004,824800000.0
2009-04-30 07:00:00,55.016,55.105,54.83,55.096,904800000.0
2009-04-30 08:00:00,55.066,55.864,54.968,55.782,1018200000.0
2009-04-30 09:00:00,55.796,56.15,55.76,56.131,2043600000.0
2009-04-30 10:00:00,56.134,56.134,55.742,55.844,2179400000.0
2009-04-30 11:00:00,55.828,55.828,55.541,55.692,2211200000.0
2009-04-30 12:00:00,55.707,56.133,55.673,55.771,1807600000.0
2009-04-30 13:00:00,55.765,55.859,55.539,55.795,1310800000.0
2009-04-30 14:00:00,55.792,55.796,55.503,55.503,996400000.0
2009-04-30 15:00:00,55.529,55.746,55.467,55.55,815400000.0
2009-04-30 16:00:00,55.576,55.923,55.545,55.893,794200000.0
2009-04-30 17:00:00,55.884,56.289,55.744,56.19,754200000.0
2009-04-30 18:00:00,56.173,56.336,55.916,55.969,781400000.0
2009-04-30 19:00:00,55.962,55.966,55.483,55.678,805200000.0
2009-04-30 20:00:00,55.676,55.856,55.627,55.822,748000000.0
2009-04-30 21:00:00,55.836,55.836,55.658,55.75,780800000.0
2009-04-30 22:00:00,55.738,55.749,55.613,55.712,779400000.0
2009-04-30 23:00:00,55.682,55.771,55.452,55.475,784200000.0
2009-05-01 00:00:00,55.484,55.725,55.449,55.725,772600000.0
2009-05-01 01:00:00,55.729,56.013,55.682,55.992,752400000.0
2009-05-01 02:00:00,55.969,56.176,55.741,55.793,831000000.0
2009-05-01 03:00:00,55.797,55.937,55.533,55.653,844000000.0
2009-05-01 04:00:00,55.658,56.05,55.572,55.868,828800000.0
2009-05-01 05:00:00,55.887,55.887,55.745,55.838,828600000.0
2009-05-01 06:00:00,55.842,55.852,55.697,55.85,820000000.0
2009-05-01 07:00:00,55.854,55.995,55.819,55.974,931600000.0
2009-05-01 08:00:00,55.961,56.356,55.935,56.187,1020000000.0
2009-05-01 09:00:00,56.205,56.562,56.2,56.472,2047200000.0
2009-05-01 10:00:00,56.462,56.671,56.214,56.618,2178200000.0
2009-05-01 11:00:00,56.618,56.787,56.589,56.728,2209800000.0
2009-05-01 12:00:00,56.712,57.0,56.703,56.884,1809000000.0
2009-05-01 13:00:00,56.836,56.876,56.699,56.707,1312000000.0
2009-05-01 14:00:00,56.714,56.859,56.488,56.531,997600000.0
2009-05-01 15:00:00,56.522,56.533,56.25,56.438,813800000.0
2009-05-01 16:00:00,56.414,56.505,56.047,56.342,797000000.0
2009-05-01 17:00:00,56.345,56.621,56.228,56.388,755600000.0
2009-05-01 18:00:00,56.404,56.596,56.343,56.529,780400000.0
2009-05-01 19:00:00,56.539,56.685,56.491,56.606,803600000.0
2009-05-01 20:00:00,56.583,56.656,56.499,56.594,729600000.0
2009-05-01 21:00:00,56.596,56.634,56.434,56.522,769800000.0
2009-05-01 22:00:00,56.529,56.738,56.325,56.331,788600000.0
2009-05-03 23:00:00,56.659,56.905,56.572,56.813,727200000.0
2009-05-04 00:00:00,56.794,57.0,56.707,56.947,783200000.0
2009-05-04 01:00:00,56.947,57.011,56.815,56.944,760400000.0
2009-05-04 02:00:00,56.936,57.096,56.326,57.018,762200000.0
2009-05-04 03:00:00,57.023,57.052,56.917,57.0,772400000.0
2009-05-04 04:00:00,56.998,57.038,56.854,57.027,783800000.0
2009-05-04 05:00:00,57.035,57.151,56.962,57.064,781000000.0
2009-05-04 06:00:00,57.037,57.128,56.951,57.083,770800000.0
2009-05-04 07:00:00,57.088,57.156,57.008,57.072,745800000.0
2009-05-04 08:00:00,57.064,57.262,57.003,57.141,805200000.0
2009-05-04 09:00:00,57.138,57.247,57.057,57.162,780600000.0
2009-05-04 10:00:00,57.159,57.169,56.869,56.961,749600000.0
2009-05-04 11:00:00,56.973,57.049,56.769,56.81,795800000.0
2009-05-04 12:00:00,56.802,56.889,56.707,56.775,806200000.0
2009-05-04 13:00:00,56.763,56.814,56.639,56.763,997000000.0
2009-05-04 14:00:00,56.767,57.065,56.735,57.043,1313800000.0
2009-05-04 15:00:00,57.067,57.093,56.867,57.051,1806400000.0
2009-05-04 16:00:00,57.08,57.331,57.08,57.202,2208800000.0
2009-05-04 17:00:00,57.197,57.233,56.79,56.852,2178400000.0
2009-05-04 18:00:00,56.889,56.973,56.613,56.671,2049000000.0
2009-05-04 19:00:00,56.699,56.849,56.666,56.833,1010800000.0
2009-05-04 20:00:00,56.848,56.855,56.592,56.631,905000000.0
2009-05-04 21:00:00,56.64,56.79,56.544,56.788,816400000.0
2009-05-04 22:00:00,56.789,56.935,56.782,56.859,822600000.0
2009-05-04 23:00:00,56.852,57.03,56.774,57.03,778600000.0
2009-05-05 00:00:00,57.035,57.184,56.97,56.996,845600000.0
2009-05-05 01:00:00,56.995,57.083,56.948,57.03,832200000.0
2009-05-05 02:00:00,57.038,57.124,56.807,56.887,748000000.0
2009-05-05 03:00:00,56.883,56.883,56.76,56.814,772800000.0
2009-05-05 04:00:00,56.819,56.986,56.789,56.943,794200000.0
2009-05-05 05:00:00,56.956,56.961,56.733,56.766,781200000.0
2009-05-05 06:00:00,56.768,57.033,56.746,56.941,785800000.0
2009-05-05 07:00:00,56.919,56.926,56.781,56.853,743800000.0
2009-05-05 08:00:00,56.855,57.029,56.773,56.849,808400000.0
2009-05-05 09:00:00,56.854,57.05,56.773,57.006,783800000.0
2009-05-05 10:00:00,57.009,57.469,56.998,57.367,751000000.0
2009-05-05 11:00:00,57.386,57.65,57.378,57.602,803600000.0
2009-05-05 12:00:00,57.606,57.694,57.54,57.6,805000000.0
2009-05-05 13:00:00,57.621,57.669,57.37,57.474,999000000.0
2009-05-05 14:00:00,57.474,57.778,57.45,57.708,1311600000.0
2009-05-05 15:00:00,57.681,57.929,57.606,57.689,1808800000.0
2009-05-05 16:00:00,57.701,57.855,57.253,57.346,2206400000.0
2009-05-05 17:00:00,57.349,57.561,57.347,57.396,2178800000.0
2009-05-05 18:00:00,57.396,57.478,57.224,57.293,2042000000.0
2009-05-05 19:00:00,57.294,57.483,57.211,57.298,1020200000.0
2009-05-05 20:00:00,57.283,57.441,57.136,57.256,900200000.0
2009-05-05 21:00:00,57.223,57.509,57.179,57.366,816600000.0
2009-05-05 22:00:00,57.367,57.523,57.24,57.3,815600000.0
2009-05-05 23:00:00,57.29,57.355,57.21,57.298,829000000.0
2009-05-06 00:00:00,57.284,57.364,57.251,57.294,849600000.0
2009-05-06 01:00:00,57.3,57.323,57.027,57.1,842000000.0
2009-05-06 02:00:00,57.116,57.131,56.925,57.12,774800000.0
2009-05-06 03:00:00,57.12,57.125,56.475,56.495,772400000.0
2009-05-06 04:00:00,56.499,56.835,56.417,56.761,783600000.0
2009-05-06 05:00:00,56.767,56.767,56.503,56.599,780200000.0
2009-05-06 06:00:00,56.613,56.649,56.512,56.61,786000000.0
2009-05-06 07:00:00,56.595,56.844,56.505,56.831,738200000.0
2009-05-06 08:00:00,56.832,56.838,56.588,56.75,804400000.0
2009-05-06 09:00:00,56.742,57.25,56.731,57.193,780200000.0
2009-05-06 10:00:00,57.187,57.448,57.184,57.338,756400000.0
2009-05-06 11:00:00,57.34,57.381,57.003,57.084,798000000.0
2009-05-06 12:00:00,57.081,57.263,57.033,57.223,805600000.0
2009-05-06 13:00:00,57.249,57.342,56.968,57.342,1003600000.0
2009-05-06 14:00:00,57.344,57.862,57.316,57.595,1311200000.0
2009-05-06 15:00:00,57.595,57.69,57.464,57.464,1813600000.0
2009-05-06 16:00:00,57.454,57.489,57.154,57.202,2206800000.0
2009-05-06 17:00:00,57.242,57.387,57.11,57.387,2178400000.0
2009-05-06 18:00:00,57.397,57.526,57.265,57.357,2042400000.0
2009-05-06 19:00:00,57.377,57.47,57.261,57.413,1012000000.0
2009-05-06 20:00:00,57.448,57.622,57.396,57.489,907600000.0
2009-05-06 21:00:00,57.483,57.536,57.31,57.406,819200000.0
2009-05-06 22:00:00,57.418,57.522,57.258,57.308,815200000.0
2009-05-06 23:00:00,57.315,57.505,57.263,57.48,820400000.0
2009-05-07 00:00:00,57.468,57.784,57.231,57.753,851000000.0
2009-05-07 01:00:00,57.765,58.073,57.763,57.946,832000000.0
2009-05-07 02:00:00,57.938,58.113,57.771,57.825,751600000.0
2009-05-07 03:00:00,57.837,58.229,57.733,58.207,772400000.0
2009-05-07 04:00:00,58.189,58.332,57.965,57.976,783000000.0
2009-05-07 05:00:00,57.988,57.997,57.718,57.747,780600000.0
2009-05-07 06:00:00,57.744,57.969,57.631,57.885,801400000.0
2009-05-07 07:00:00,57.88,58.057,57.788,58.044,740400000.0
2009-05-07 08:00:00,58.064,58.131,57.941,58.067,804000000.0
2009-05-07 09:00:00,58.07,58.427,57.961,58.427,788600000.0
2009-05-07 10:00:00,58.448,58.824,58.436,58.822,760000000.0
2009-05-07 11:00:00,58.854,59.066,58.762,58.892,798400000.0
2009-05-07 12:00:00,58.892,59.011,58.675,58.855,805200000.0
2009-05-07 13:00:00,58.863,59.122,58.757,59.016,1002800000.0
2009-05-07 14:00:00,59.025,59.485,59.025,59.139,1310000000.0
2009-05-07 15:00:00,59.139,59.364,58.966,58.974,1806600000.0
2009-05-07 16:00:00,58.928,58.971,58.582,58.844,2203800000.0
2009-05-07 17:00:00,58.836,58.981,58.617,58.943,2176400000.0
2009-05-07 18:00:00,58.956,59.094,58.819,59.072,2046200000.0
2009-05-07 19:00:00,59.073,59.084,58.478,58.504,1020600000.0
2009-05-07 20:00:00,58.51,58.611,58.388,58.423,902800000.0
2009-05-07 21:00:00,58.423,58.506,58.269,58.494,810800000.0
2009-05-07 22:00:00,58.481,58.554,58.44,58.522,818600000.0
2009-05-07 23:00:00,58.514,58.886,58.502,58.826,821600000.0
2009-05-08 00:00:00,58.823,58.863,58.663,58.805,860000000.0
2009-05-08 01:00:00,58.808,58.865,58.692,58.824,830000000.0
2009-05-08 02:00:00,58.833,58.957,58.727,58.786,747000000.0
2009-05-08 03:00:00,58.781,58.781,58.641,58.674,772000000.0
2009-05-08 04:00:00,58.664,58.723,58.543,58.645,784400000.0
2009-05-08 05:00:00,58.65,58.658,58.471,58.619,780600000.0
2009-05-08 06:00:00,58.619,58.956,58.538,58.857,786600000.0
2009-05-08 07:00:00,58.865,59.108,58.783,59.022,747400000.0
2009-05-08 08:00:00,59.024,59.134,58.887,59.12,804000000.0
2009-05-08 09:00:00,59.126,59.176,58.933,59.004,780600000.0
2009-05-08 10:00:00,59.016,59.134,58.901,59.07,750000000.0
2009-05-08 11:00:00,59.075,59.155,58.956,59.004,799600000.0
2009-05-08 12:00:00,59.008,59.248,58.933,59.127,813400000.0
2009-05-08 13:00:00,59.157,59.239,58.993,59.148,1004600000.0
2009-05-08 14:00:00,59.152,59.246,58.854,59.03,1314600000.0
2009-05-08 15:00:00,59.03,59.128,58.748,58.987,1806600000.0
2009-05-08 16:00:00,58.967,58.992,58.653,58.856,2201600000.0
2009-05-08 17:00:00,58.822,59.158,58.752,59.149,2175800000.0
2009-05-08 18:00:00,59.155,59.223,59.066,59.18,2044800000.0
2009-05-08 19:00:00,59.179,59.458,59.179,59.381,1020400000.0
2009-05-08 20:00:00,59.411,59.512,59.305,59.421,899200000.0
2009-05-08 21:00:00,59.416,59.439,59.122,59.3,814800000.0
2009-05-08 22:00:00,59.295,59.418,59.231,59.395,817800000.0
2009-05-10 23:00:00,59.457,59.651,59.405,59.585,823400000.0
2009-05-11 00:00:00,59.587,59.677,59.355,59.617,852400000.0
2009-05-11 01:00:00,59.665,59.886,59.591,59.871,836200000.0
2009-05-11 02:00:00,59.879,59.999,59.567,59.693,832000000.0
2009-05-11 03:00:00,59.696,59.699,59.445,59.56,843800000.0
2009-05-11 04:00:00,59.563,60.053,59.491,59.962,822600000.0
2009-05-11 05:00:00,59.943,59.972,59.826,59.88,809800000.0
2009-05-11 06:00:00,59.88,60.039,59.833,60.019,807000000.0
2009-05-11 07:00:00,60.027,60.071,59.846,59.897,898000000.0
2009-05-11 08:00:00,59.876,60.32,59.876,60.23,1006200000.0
2009-05-11 09:00:00,60.228,60.228,59.631,59.705,2041600000.0
2009-05-11 10:00:00,59.686,59.719,59.143,59.377,2178800000.0
2009-05-11 11:00:00,59.39,59.418,58.943,59.051,2202200000.0
2009-05-11 12:00:00,59.062,59.252,59.009,59.069,1808200000.0
2009-05-11 13:00:00,59.036,59.082,58.867,58.892,1312600000.0
2009-05-11 14:00:00,58.899,58.977,58.663,58.913,995000000.0
2009-05-11 15:00:00,58.901,58.906,58.487,58.653,805200000.0
2009-05-11 16:00:00,58.651,59.134,58.578,59.134,797600000.0
2009-05-11 17:00:00,59.091,59.249,58.977,59.01,749800000.0
2009-05-11 18:00:00,59.01,59.09,58.891,58.913,780400000.0
2009-05-11 19:00:00,58.919,59.059,58.73,58.939,806000000.0
2009-05-11 20:00:00,58.945,58.961,58.827,58.91,741000000.0
2009-05-11 21:00:00,58.892,58.916,58.57,58.586,786800000.0
2009-05-11 22:00:00,58.582,58.625,58.38,58.467,781600000.0
2009-05-11 23:00:00,58.436,58.705,58.399,58.439,784800000.0
2009-05-12 00:00:00,58.44,58.546,58.133,58.533,773600000.0
2009-05-12 01:00:00,58.546,58.628,58.396,58.572,755000000.0
2009-05-12 02:00:00,58.574,58.584,58.346,58.346,824800000.0
2009-05-12 03:00:00,58.349,58.37,57.905,58.042,844200000.0
2009-05-12 04:00:00,58.049,58.48,58.023,58.441,821000000.0
2009-05-12 05:00:00,58.436,58.65,58.436,58.449,811600000.0
2009-05-12 06:00:00,58.453,58.495,58.245,58.308,804400000.0
2009-05-12 07:00:00,58.289,58.523,58.235,58.455,884600000.0
2009-05-12 08:00:00,58.446,58.526,58.4,58.489,996600000.0
2009-05-12 09:00:00,58.501,59.011,58.501,59.011,2049600000.0
2009-05-12 10:00:00,59.029,59.294,58.979,59.072,2170800000.0
2009-05-12 11:00:00,59.098,59.28,58.991,59.133,2204200000.0
2009-05-12 12:00:00,59.141,59.16,58.614,58.616,1809200000.0
2009-05-12 13:00:00,58.623,58.827,58.587,58.816,1313000000.0
2009-05-12 14:00:00,58.821,59.079,58.785,59.049,999200000.0
2009-05-12 15:00:00,59.043,59.122,58.6,58.724,803600000.0
2009-05-12 16:00:00,58.707,58.707,58.289,58.503,796400000.0
2009-05-12 17:00:00,58.496,58.596,58.17,58.264,755600000.0
2009-05-12 18:00:00,58.284,58.366,57.74,57.764,782200000.0
2009-05-12 19:00:00,57.757,58.068,57.744,57.966,805400000.0
2009-05-12 20:00:00,57.965,58.441,57.9,58.426,762400000.0
2009-05-12 21:00:00,58.409,58.531,58.311,58.345,778400000.0
2009-05-12 22:00:00,58.332,58.531,58.299,58.395,781600000.0
2009-05-12 23:00:00,58.38,58.403,58.084,58.101,791600000.0
2009-05-13 00:00:00,58.106,58.422,58.101,58.325,768400000.0
2009-05-13 01:00:00,58.34,58.435,58.122,58.333,751600000.0
2009-05-13 02:00:00,58.357,58.609,58.295,58.307,832600000.0
2009-05-13 03:00:00,58.309,58.309,58.098,58.225,848200000.0
2009-05-13 04:00:00,58.235,58.355,58.179,58.288,830000000.0
2009-05-13 05:00:00,58.279,58.3,58.15,58.235,816400000.0
2009-05-13 06:00:00,58.258,58.436,58.213,58.372,807600000.0
2009-05-13 07:00:00,58.433,58.764,58.383,58.589,873800000.0
2009-05-13 08:00:00,58.586,58.67,58.439,58.484,1011600000.0
2009-05-13 09:00:00,58.472,58.499,58.084,58.362,2040800000.0
2009-05-13 10:00:00,58.376,58.385,58.056,58.198,2171600000.0
2009-05-13 11:00:00,58.199,58.234,57.634,57.671,2205200000.0
2009-05-13 12:00:00,57.672,57.847,57.454,57.565,1810400000.0
2009-05-13 13:00:00,57.585,57.778,57.201,57.326,1304200000.0
2009-05-13 14:00:00,57.343,57.633,56.928,57.233,997200000.0
2009-05-13 15:00:00,57.238,57.346,56.91,57.119,792800000.0
2009-05-13 16:00:00,57.109,57.444,56.946,57.19,797600000.0
2009-05-13 17:00:00,57.19,57.236,56.864,56.922,750600000.0
2009-05-13 18:00:00,56.887,57.107,56.825,56.869,779800000.0
2009-05-13 19:00:00,56.859,56.859,56.394,56.649,802800000.0
2009-05-13 20:00:00,56.645,56.651,56.284,56.386,743800000.0
2009-05-13 21:00:00,56.405,56.424,56.179,56.215,779000000.0
2009-05-13 22:00:00,56.197,56.357,56.164,56.35,781000000.0
2009-05-13 23:00:00,56.357,56.505,56.256,56.4,770400000.0
2009-05-14 00:00:00,56.395,56.5,56.287,56.418,768800000.0
2009-05-14 01:00:00,56.433,56.61,56.389,56.454,750600000.0
2009-05-14 02:00:00,56.425,56.7,56.359,56.664,826400000.0
2009-05-14 03:00:00,56.644,56.863,56.63,56.651,845400000.0
2009-05-14 04:00:00,56.636,56.717,56.506,56.529,821000000.0
2009-05-14 05:00:00,56.519,56.538,56.272,56.335,815600000.0
2009-05-14 06:00:00,56.311,56.586,56.221,56.541,815800000.0
2009-05-14 07:00:00,56.53,56.576,56.4,56.478,879600000.0
2009-05-14 08:00:00,56.474,56.621,56.334,56.468,1011600000.0
2009-05-14 09:00:00,56.47,56.592,56.123,56.488,2044400000.0
2009-05-14 10:00:00,56.482,56.752,56.448,56.631,2169800000.0
2009-05-14 11:00:00,56.632,56.721,56.411,56.495,2206800000.0
2009-05-14 12:00:00,56.493,56.521,56.055,56.228,1810400000.0
2009-05-14 13:00:00,56.196,56.313,55.881,56.109,1307200000.0
2009-05-14 14:00:00,56.102,56.235,55.821,56.136,1005200000.0
2009-05-14 15:00:00,56.136,56.75,56.136,56.504,800400000.0
2009-05-14 16:00:00,56.553,56.682,56.338,56.532,798600000.0
2009-05-14 17:00:00,56.535,56.844,56.456,56.808,760800000.0
2009-05-14 18:00:00,56.804,57.016,56.725,56.933,780600000.0
2009-05-14 19:00:00,56.919,56.949,56.775,56.854,800400000.0
2009-05-14 20:00:00,56.857,57.332,56.839,57.222,747800000.0
2009-05-14 21:00:00,57.204,57.274,57.023,57.136,779000000.0
2009-05-14 22:00:00,57.129,57.213,57.053,57.098,780000000.0
2009-05-14 23:00:00,57.093,57.273,57.047,57.139,784400000.0
2009-05-15 00:00:00,57.157,57.279,56.994,56.995,768400000.0
2009-05-15 01:00:00,56.999,57.08,56.882,56.959,750200000.0
2009-05-15 02:00:00,56.93,57.041,56.872,56.879,834200000.0
2009-05-15 03:00:00,56.869,56.92,56.549,56.619,852600000.0
2009-05-15 04:00:00,56.623,56.818,56.598,56.762,819800000.0
2009-05-15 05:00:00,56.758,56.95,56.734,56.817,811400000.0
2009-05-15 06:00:00,56.814,56.838,56.69,56.813,813400000.0
2009-05-15 07:00:00,56.8,56.943,56.715,56.886,888800000.0
2009-05-15 08:00:00,56.851,56.851,56.24,56.313,989400000.0
2009-05-15 09:00:00,56.338,56.341,55.981,56.239,2039600000.0
2009-05-15 10:00:00,56.245,56.452,55.993,56.025,2171000000.0
2009-05-15 11:00:00,56.018,56.068,55.76,55.88,2204600000.0
2009-05-15 12:00:00,55.887,55.948,55.698,55.939,1807400000.0
2009-05-15 13:00:00,55.935,56.009,55.862,55.862,1303800000.0
2009-05-15 14:00:00,55.852,56.322,55.823,56.232,1000000000.0
2009-05-15 15:00:00,56.245,56.477,56.215,56.414,806800000.0
2009-05-15 16:00:00,56.416,56.442,56.098,56.26,797200000.0
2009-05-15 17:00:00,56.237,56.269,55.617,55.718,750600000.0
2009-05-15 18:00:00,55.731,55.95,55.604,55.626,781000000.0
2009-05-15 19:00:00,55.62,55.71,55.508,55.655,806200000.0
2009-05-15 20:00:00,55.657,55.7,55.428,55.529,743800000.0
2009-05-15 21:00:00,55.522,55.772,55.467,55.716,782400000.0
2009-05-15 22:00:00,55.712,55.744,55.596,55.641,780400000.0
2009-05-17 23:00:00,55.503,55.724,55.433,55.667,770400000.0
2009-05-18 00:00:00,55.693,55.724,55.391,55.559,767000000.0
2009-05-18 01:00:00,55.57,55.679,55.478,55.525,750800000.0
2009-05-18 02:00:00,55.52,55.528,55.256,55.351,826000000.0
2009-05-18 03:00:00,55.355,55.519,55.18,55.239,850600000.0
2009-05-18 04:00:00,55.241,55.459,55.155,55.459,820000000.0
2009-05-18 05:00:00,55.472,55.571,55.364,55.467,817400000.0
2009-05-18 06:00:00,55.49,55.56,55.403,55.516,821200000.0
2009-05-18 07:00:00,55.519,55.809,55.499,55.776,888400000.0
2009-05-18 08:00:00,55.784,55.803,55.538,55.61,1011800000.0
2009-05-18 09:00:00,55.594,56.036,55.594,55.98,2043200000.0
2009-05-18 10:00:00,56.006,56.322,55.742,56.236,2174800000.0
2009-05-18 11:00:00,56.245,56.48,56.205,56.248,2204600000.0
2009-05-18 12:00:00,56.251,56.56,56.191,56.413,1807400000.0
2009-05-18 13:00:00,56.409,56.71,56.362,56.617,1312800000.0
2009-05-18 14:00:00,56.608,56.665,56.33,56.33,1005800000.0
2009-05-18 15:00:00,56.33,56.593,56.33,56.473,795800000.0
2009-05-18 16:00:00,56.47,56.545,56.347,56.423,798400000.0
2009-05-18 17:00:00,56.421,56.776,56.367,56.71,750200000.0
2009-05-18 18:00:00,56.717,57.135,56.656,57.064,781200000.0
2009-05-18 19:00:00,57.073,57.113,56.9,57.049,802000000.0
2009-05-18 20:00:00,57.036,57.218,56.938,57.189,749000000.0
2009-05-18 21:00:00,57.196,57.329,57.09,57.329,778800000.0
2009-05-18 22:00:00,57.329,57.384,57.264,57.276,780600000.0
2009-05-18 23:00:00,57.271,57.33,57.125,57.202,790400000.0
2009-05-19 00:00:00,57.202,57.479,57.142,57.464,768200000.0
2009-05-19 01:00:00,57.447,57.62,57.315,57.335,750600000.0
2009-05-19 02:00:00,57.329,57.644,57.138,57.138,823400000.0
2009-05-19 03:00:00,57.121,57.432,57.084,57.353,845200000.0
2009-05-19 04:00:00,57.356,57.547,57.273,57.543,820800000.0
2009-05-19 05:00:00,57.535,57.556,57.447,57.53,812800000.0
2009-05-19 06:00:00,57.545,57.732,57.388,57.551,799800000.0
2009-05-19 07:00:00,57.558,57.617,57.423,57.52,879200000.0
2009-05-19 08:00:00,57.52,58.096,57.448,57.928,1013200000.0
2009-05-19 09:00:00,57.903,58.257,57.808,58.235,2043000000.0
2009-05-19 10:00:00,58.229,58.353,58.16,58.316,2172600000.0
2009-05-19 11:00:00,58.348,58.417,57.893,58.212,2206000000.0
2009-05-19 12:00:00,58.187,58.396,58.163,58.225,1808800000.0
2009-05-19 13:00:00,58.226,58.331,57.979,58.026,1306000000.0
2009-05-19 14:00:00,58.036,58.14,57.633,57.728,998600000.0
2009-05-19 15:00:00,57.726,57.933,57.631,57.758,793400000.0
2009-05-19 16:00:00,57.741,58.151,57.685,57.924,798400000.0
2009-05-19 17:00:00,57.95,58.066,57.828,57.847,751600000.0
2009-05-19 18:00:00,57.844,57.992,57.75,57.778,782000000.0
2009-05-19 19:00:00,57.759,57.933,57.737,57.824,805200000.0
2009-05-19 20:00:00,57.809,58.043,57.776,58.033,746400000.0
2009-05-19 21:00:00,58.028,58.074,57.748,57.754,782600000.0
2009-05-19 22:00:00,57.715,57.812,57.634,57.698,785800000.0
2009-05-19 23:00:00,57.688,57.701,57.542,57.617,758000000.0
2009-05-20 00:00:00,57.619,57.785,57.608,57.763,762800000.0
2009-05-20 01:00:00,57.76,58.035,57.722,57.993,751200000.0
2009-05-20 02:00:00,57.988,57.988,57.491,57.5,822800000.0
2009-05-20 03:00:00,57.5,57.652,57.264,57.365,848000000.0
2009-05-20 04:00:00,57.399,57.514,57.226,57.344,820800000.0
2009-05-20 05:00:00,57.343,57.478,57.315,57.429,825600000.0
2009-05-20 06:00:00,57.425,57.572,57.399,57.457,805200000.0
2009-05-20 07:00:00,57.455,57.464,57.24,57.267,895000000.0
2009-05-20 08:00:00,57.271,57.537,57.261,57.537,998600000.0
2009-05-20 09:00:00,57.536,57.819,57.522,57.651,2040000000.0
2009-05-20 10:00:00,57.643,57.909,57.643,57.833,2172000000.0
2009-05-20 11:00:00,57.823,57.929,57.742,57.8,2206200000.0
2009-05-20 12:00:00,57.781,57.834,57.549,57.737,1809200000.0
2009-05-20 13:00:00,57.761,58.062,57.656,57.928,1312400000.0
2009-05-20 14:00:00,57.929,58.218,57.851,58.076,995800000.0
2009-05-20 15:00:00,58.075,58.345,58.064,58.146,804400000.0
2009-05-20 16:00:00,58.185,58.267,57.955,58.064,802400000.0
2009-05-20 17:00:00,58.052,58.184,57.974,57.981,750200000.0
2009-05-20 18:00:00,57.95,58.022,57.579,57.614,779600000.0
2009-05-20 19:00:00,57.603,57.798,57.528,57.647,801000000.0
2009-05-20 20:00:00,57.631,57.845,57.544,57.728,748600000.0
2009-05-20 21:00:00,57.718,57.718,57.262,57.262,779400000.0
2009-05-20 22:00:00,57.265,57.465,57.208,57.439,781800000.0
2009-05-20 23:00:00,57.433,57.474,57.206,57.265,765800000.0
2009-05-21 00:00:00,57.259,57.453,57.209,57.453,768200000.0
2009-05-21 01:00:00,57.462,57.498,57.175,57.348,753800000.0
2009-05-21 02:00:00,57.348,57.371,57.125,57.141,824600000.0
2009-05-21 03:00:00,57.142,57.301,57.102,57.265,845600000.0
2009-05-21 04:00:00,57.291,57.68,57.233,57.516,820600000.0
2009-05-21 05:00:00,57.54,57.609,57.448,57.542,810800000.0
2009-05-21 06:00:00,57.547,57.63,57.404,57.474,815800000.0
2009-05-21 07:00:00,57.475,57.522,57.337,57.484,890400000.0
2009-05-21 08:00:00,57.477,57.721,57.471,57.548,1009800000.0
2009-05-21 09:00:00,57.546,57.68,57.394,57.543,2050000000.0
2009-05-21 10:00:00,57.54,57.72,56.916,57.011,2172000000.0
2009-05-21 11:00:00,57.014,57.281,56.982,57.168,2205200000.0
2009-05-21 12:00:00,57.191,57.532,57.16,57.441,1807800000.0
2009-05-21 13:00:00,57.432,57.443,57.181,57.336,1312600000.0
2009-05-21 14:00:00,57.322,57.468,57.113,57.113,996000000.0
2009-05-21 15:00:00,57.101,57.267,56.82,57.12,798400000.0
2009-05-21 16:00:00,57.119,57.417,57.05,57.136,803200000.0
2009-05-21 17:00:00,57.112,57.52,57.002,57.519,749800000.0
2009-05-21 18:00:00,57.516,57.694,57.439,57.501,783800000.0
2009-05-21 19:00:00,57.513,57.586,57.359,57.465,807800000.0
2009-05-21 20:00:00,57.468,57.485,57.041,57.123,750400000.0
2009-05-21 21:00:00,57.102,57.36,57.09,57.314,778400000.0
2009-05-21 22:00:00,57.315,57.629,57.247,57.623,782000000.0
2009-05-21 23:00:00,57.611,57.833,57.571,57.682,785400000.0
2009-05-22 00:00:00,57.678,57.729,57.527,57.638,776000000.0
2009-05-22 01:00:00,57.645,57.767,57.537,57.711,750200000.0
2009-05-22 02:00:00,57.723,57.95,57.713,57.946,823800000.0
2009-05-22 03:00:00,57.977,58.183,57.935,57.997,846400000.0
2009-05-22 04:00:00,57.99,58.013,57.769,57.904,828000000.0
2009-05-22 05:00:00,57.887,57.932,57.767,57.833,810400000.0
2009-05-22 06:00:00,57.838,57.87,57.647,57.822,801200000.0
2009-05-22 07:00:00,57.825,57.846,57.658,57.75,891600000.0
2009-05-22 08:00:00,57.74,57.983,57.719,57.921,1007200000.0
2009-05-22 09:00:00,57.951,57.969,57.587,57.791,2030800000.0
2009-05-22 10:00:00,57.804,58.028,57.701,57.984,2173800000.0
2009-05-22 11:00:00,58.01,58.221,57.936,58.029,2202000000.0
2009-05-22 12:00:00,58.044,58.239,57.911,58.193,1807000000.0
2009-05-22 13:00:00,58.202,58.278,58.093,58.171,1306200000.0
2009-05-22 14:00:00,58.184,58.478,58.147,58.402,997600000.0
2009-05-22 15:00:00,58.409,58.668,58.311,58.394,803600000.0
2009-05-22 16:00:00,58.378,58.679,58.339,58.679,798200000.0
2009-05-22 17:00:00,58.678,58.76,58.53,58.615,749200000.0
2009-05-22 18:00:00,58.635,58.763,58.572,58.638,780800000.0
2009-05-22 19:00:00,58.644,58.735,58.633,58.704,808800000.0
2009-05-22 20:00:00,58.704,58.934,58.691,58.933,741200000.0
2009-05-22 21:00:00,58.928,58.939,58.72,58.79,784200000.0
2009-05-22 22:00:00,58.78,58.88,58.613,58.7,780200000.0
2009-05-24 23:00:00,58.218,58.666,58.193,58.294,783200000.0
2009-05-25 00:00:00,58.289,58.375,58.217,58.366,767400000.0
2009-05-25 01:00:00,58.369,58.395,58.205,58.365,739400000.0
2009-05-25 02:00:00,58.362,58.403,58.149,58.299,750600000.0
2009-05-25 03:00:00,58.309,58.391,58.214,58.214,767400000.0
2009-05-25 04:00:00,58.202,58.239,58.082,58.124,784400000.0
2009-05-25 05:00:00,58.125,58.291,58.078,58.255,781200000.0
2009-05-25 06:00:00,58.222,58.642,58.222,58.551,778800000.0
2009-05-25 07:00:00,58.548,59.034,58.447,58.832,740400000.0
2009-05-25 08:00:00,58.802,58.946,58.757,58.778,799800000.0
2009-05-25 09:00:00,58.799,58.882,58.535,58.62,780600000.0
2009-05-25 10:00:00,58.61,58.699,58.496,58.639,751200000.0
2009-05-25 11:00:00,58.644,58.751,58.576,58.696,796600000.0
2009-05-25 12:00:00,58.696,58.799,58.586,58.748,794400000.0
2009-05-25 13:00:00,58.747,58.84,58.685,58.821,996400000.0
2009-05-25 14:00:00,58.812,58.898,58.754,58.889,1304000000.0
2009-05-25 15:00:00,58.898,58.898,58.62,58.795,1806800000.0
2009-05-25 16:00:00,58.805,58.876,58.717,58.847,2205600000.0
2009-05-25 17:00:00,58.853,58.874,58.643,58.683,2174200000.0
2009-05-25 18:00:00,58.683,58.717,58.609,58.63,2030000000.0
2009-05-25 19:00:00,58.605,58.744,58.589,58.68,986600000.0
2009-05-25 20:00:00,58.682,58.71,58.595,58.667,870800000.0
2009-05-25 21:00:00,58.671,58.832,58.572,58.797,802400000.0
2009-05-25 22:00:00,58.783,58.834,58.77,58.793,811000000.0
2009-05-25 23:00:00,58.793,58.894,58.758,58.837,820600000.0
2009-05-26 00:00:00,58.836,58.845,58.658,58.723,844200000.0
2009-05-26 01:00:00,58.711,58.806,58.544,58.806,825600000.0
2009-05-26 02:00:00,58.804,58.985,58.538,58.598,750200000.0
2009-05-26 03:00:00,58.586,58.652,58.272,58.424,767800000.0
2009-05-26 04:00:00,58.427,58.497,58.345,58.476,784600000.0
2009-05-26 05:00:00,58.478,58.597,58.403,58.412,785200000.0
2009-05-26 06:00:00,58.424,58.533,58.347,58.45,768600000.0
2009-05-26 07:00:00,58.453,58.733,58.37,58.674,732400000.0
2009-05-26 08:00:00,58.675,58.682,58.168,58.238,808400000.0
2009-05-26 09:00:00,58.233,58.345,58.151,58.253,780600000.0
2009-05-26 10:00:00,58.247,58.328,58.065,58.152,742600000.0
2009-05-26 11:00:00,58.14,58.315,58.045,58.174,794400000.0
2009-05-26 12:00:00,58.176,58.188,57.764,58.04,798200000.0
2009-05-26 13:00:00,58.019,58.292,58.017,58.254,1000400000.0
2009-05-26 14:00:00,58.257,58.393,58.196,58.239,1305600000.0
2009-05-26 15:00:00,58.237,58.44,58.056,58.277,1810400000.0
2009-05-26 16:00:00,58.379,58.697,58.354,58.679,2204600000.0
2009-05-26 17:00:00,58.678,58.977,58.659,58.932,2166800000.0
2009-05-26 18:00:00,58.931,59.176,58.931,59.119,2067200000.0
2009-05-26 19:00:00,59.115,59.259,59.066,59.249,1062600000.0
2009-05-26 20:00:00,59.256,59.316,59.199,59.273,897800000.0
2009-05-26 21:00:00,59.266,59.361,59.148,59.28,818800000.0
2009-05-26 22:00:00,59.273,59.476,59.264,59.278,807800000.0
2009-05-26 23:00:00,59.276,59.346,59.175,59.256,814200000.0
2009-05-27 00:00:00,59.239,59.246,59.006,59.14,848800000.0
2009-05-27 01:00:00,59.14,59.395,59.132,59.25,831600000.0
2009-05-27 02:00:00,59.256,59.322,58.943,59.054,757000000.0
2009-05-27 03:00:00,59.058,59.313,59.056,59.3,779600000.0
2009-05-27 04:00:00,59.29,59.349,59.116,59.147,794000000.0
2009-05-27 05:00:00,59.151,59.487,59.143,59.393,781800000.0
2009-05-27 06:00:00,59.401,59.412,59.237,59.299,773800000.0
2009-05-27 07:00:00,59.301,59.349,59.177,59.243,733200000.0
2009-05-27 08:00:00,59.223,59.253,58.945,59.059,808600000.0
2009-05-27 09:00:00,59.066,59.267,58.955,59.061,779800000.0
2009-05-27 10:00:00,59.055,59.177,58.962,59.114,745800000.0
2009-05-27 11:00:00,59.118,59.236,59.035,59.165,796200000.0
2009-05-27 12:00:00,59.149,59.209,59.01,59.056,793200000.0
2009-05-27 13:00:00,59.051,59.067,58.801,58.828,1001200000.0
2009-05-27 14:00:00,58.832,59.039,58.782,58.987,1300800000.0
2009-05-27 15:00:00,58.991,59.015,58.781,58.975,1805200000.0
2009-05-27 16:00:00,59.002,59.274,58.744,59.272,2206200000.0
2009-05-27 17:00:00,59.275,59.288,59.061,59.121,2167200000.0
2009-05-27 18:00:00,59.15,59.199,58.988,59.049,2063200000.0
2009-05-27 19:00:00,59.04,59.204,58.898,59.056,1069000000.0
2009-05-27 20:00:00,59.037,59.053,58.852,58.896,901600000.0
2009-05-27 21:00:00,58.892,58.975,58.549,58.63,811800000.0
2009-05-27 22:00:00,58.624,58.687,58.507,58.547,819400000.0
2009-05-27 23:00:00,58.539,58.58,58.435,58.564,830000000.0
2009-05-28 00:00:00,58.553,58.746,58.46,58.711,839200000.0
2009-05-28 01:00:00,58.714,58.902,58.67,58.816,823000000.0
2009-05-28 02:00:00,58.811,59.067,58.684,59.01,755800000.0
2009-05-28 03:00:00,59.011,59.084,58.905,59.032,768200000.0
2009-05-28 04:00:00,59.0,59.053,58.686,58.845,783800000.0
2009-05-28 05:00:00,58.839,58.991,58.724,58.961,781200000.0
2009-05-28 06:00:00,58.969,59.681,58.955,59.491,772600000.0
2009-05-28 07:00:00,59.491,59.694,59.395,59.629,732200000.0
2009-05-28 08:00:00,59.643,60.062,59.628,60.062,814200000.0
2009-05-28 09:00:00,60.056,60.056,59.785,59.922,785000000.0
2009-05-28 10:00:00,59.904,60.055,59.824,60.0,743200000.0
2009-05-28 11:00:00,59.99,60.559,59.98,60.463,796200000.0
2009-05-28 12:00:00,60.456,60.689,60.414,60.543,805200000.0
2009-05-28 13:00:00,60.526,60.657,60.382,60.413,1005200000.0
2009-05-28 14:00:00,60.416,60.655,60.381,60.601,1303800000.0
2009-05-28 15:00:00,60.593,60.763,60.482,60.513,1808800000.0
2009-05-28 16:00:00,60.453,60.464,60.037,60.378,2203600000.0
2009-05-28 17:00:00,60.368,60.511,60.315,60.48,2169600000.0
2009-05-28 18:00:00,60.483,60.499,60.17,60.17,2072000000.0
2009-05-28 19:00:00,60.195,60.485,60.188,60.317,1067200000.0
2009-05-28 20:00:00,60.329,60.513,60.268,60.336,893800000.0
2009-05-28 21:00:00,60.316,60.458,60.209,60.349,804600000.0
2009-05-28 22:00:00,60.35,60.396,60.176,60.286,825600000.0
2009-05-28 23:00:00,60.306,60.516,60.219,60.418,812600000.0
2009-05-29 00:00:00,60.409,60.449,60.219,60.262,812000000.0
2009-05-29 01:00:00,60.273,60.43,60.222,60.393,825000000.0
2009-05-29 02:00:00,60.387,60.42,60.185,60.247,753000000.0
2009-05-29 03:00:00,60.256,60.285,60.112,60.235,768600000.0
2009-05-29 04:00:00,60.234,60.286,60.129,60.271,784800000.0
2009-05-29 05:00:00,60.273,60.283,60.175,60.239,781400000.0
2009-05-29 06:00:00,60.241,60.652,60.163,60.579,770800000.0
2009-05-29 07:00:00,60.587,60.742,60.501,60.74,738000000.0
2009-05-29 08:00:00,60.74,61.334,60.671,61.191,799800000.0
2009-05-29 09:00:00,61.16,61.302,60.712,60.712,780600000.0
2009-05-29 10:00:00,60.7,60.946,60.561,60.915,755600000.0
2009-05-29 11:00:00,60.94,60.977,60.609,60.864,796200000.0
2009-05-29 12:00:00,60.862,60.934,60.736,60.897,802600000.0
2009-05-29 13:00:00,60.91,61.087,60.819,60.88,998200000.0
2009-05-29 14:00:00,60.884,61.088,60.879,60.921,1302400000.0
2009-05-29 15:00:00,60.921,61.149,60.884,60.923,1807800000.0
2009-05-29 16:00:00,60.923,61.08,60.858,61.08,2204400000.0
2009-05-29 17:00:00,61.106,61.115,60.758,60.817,2166000000.0
2009-05-29 18:00:00,60.82,60.909,60.745,60.838,2073000000.0
2009-05-29 19:00:00,60.836,60.908,60.761,60.88,1061000000.0
2009-05-29 20:00:00,60.878,60.894,60.613,60.696,892400000.0
2009-05-29 21:00:00,60.664,61.054,60.648,61.026,803600000.0
2009-05-29 22:00:00,61.037,61.037,60.88,60.917,810800000.0
2009-05-31 23:00:00,60.949,61.117,60.945,61.085,700800000.0
2009-06-01 00:00:00,61.081,61.142,60.783,60.873,847800000.0
2009-06-01 01:00:00,60.904,61.046,60.762,60.923,824400000.0
2009-06-01 02:00:00,60.927,60.928,60.534,60.6,824400000.0
2009-06-01 03:00:00,60.574,60.916,60.546,60.79,836000000.0
2009-06-01 04:00:00,60.771,60.97,60.712,60.919,813600000.0
2009-06-01 05:00:00,60.909,61.052,60.844,61.037,807600000.0
2009-06-01 06:00:00,61.034,61.173,60.902,61.141,811000000.0
2009-06-01 07:00:00,61.138,61.308,61.119,61.193,893000000.0
2009-06-01 08:00:00,61.199,61.511,61.15,61.479,1062200000.0
2009-06-01 09:00:00,61.51,61.583,61.4,61.481,2065000000.0
2009-06-01 10:00:00,61.482,61.533,61.38,61.411,2164600000.0
2009-06-01 11:00:00,61.435,61.589,61.403,61.489,2205600000.0
2009-06-01 12:00:00,61.49,61.634,61.42,61.461,1808600000.0
2009-06-01 13:00:00,61.462,61.552,61.365,61.505,1300000000.0
2009-06-01 14:00:00,61.498,61.878,61.462,61.782,997600000.0
2009-06-01 15:00:00,61.773,62.053,61.773,61.98,796000000.0
2009-06-01 16:00:00,62.029,62.578,62.029,62.569,796800000.0
2009-06-01 17:00:00,62.575,62.865,62.44,62.793,742200000.0
2009-06-01 18:00:00,62.799,62.977,62.62,62.797,781000000.0
2009-06-01 19:00:00,62.803,63.086,62.709,63.065,802000000.0
2009-06-01 20:00:00,63.04,63.263,62.952,63.057,732600000.0
2009-06-01 21:00:00,63.047,63.113,62.83,62.942,769400000.0
2009-06-01 22:00:00,62.926,62.934,62.717,62.722,781600000.0
2009-06-01 23:00:00,62.704,62.73,62.536,62.684,784200000.0
2009-06-02 00:00:00,62.713,62.72,62.568,62.568,768800000.0
2009-06-02 01:00:00,62.574,62.599,62.331,62.496,749000000.0
2009-06-02 02:00:00,62.503,62.533,62.072,62.274,837000000.0
2009-06-02 03:00:00,62.278,62.52,62.212,62.389,836400000.0
2009-06-02 04:00:00,62.385,62.385,62.174,62.265,805400000.0
2009-06-02 05:00:00,62.28,62.424,62.277,62.374,800800000.0
2009-06-02 06:00:00,62.398,62.507,62.224,62.463,815200000.0
2009-06-02 07:00:00,62.465,62.498,62.347,62.364,888200000.0
2009-06-02 08:00:00,62.337,62.337,62.05,62.117,1068000000.0
2009-06-02 09:00:00,62.144,62.377,62.067,62.316,2065600000.0
2009-06-02 10:00:00,62.343,62.454,62.217,62.228,2168200000.0
2009-06-02 11:00:00,62.233,62.458,62.127,62.277,2206800000.0
2009-06-02 12:00:00,62.288,62.504,62.231,62.374,1800800000.0
2009-06-02 13:00:00,62.389,62.599,62.308,62.532,1307400000.0
2009-06-02 14:00:00,62.544,62.549,62.316,62.407,996000000.0
2009-06-02 15:00:00,62.405,62.443,62.242,62.405,789000000.0
2009-06-02 16:00:00,62.513,63.003,62.513,63.003,797000000.0
2009-06-02 17:00:00,63.002,63.01,62.627,62.679,741400000.0
2009-06-02 18:00:00,62.698,63.007,62.586,63.007,783200000.0
2009-06-02 19:00:00,63.018,63.114,62.93,63.057,801200000.0
2009-06-02 20:00:00,63.076,63.156,62.87,62.956,733400000.0
2009-06-02 21:00:00,62.959,63.004,62.69,62.78,767400000.0
2009-06-02 22:00:00,62.769,62.877,62.713,62.81,793200000.0
2009-06-02 23:00:00,62.807,62.827,62.63,62.644,773600000.0
2009-06-03 00:00:00,62.661,62.735,62.558,62.603,766800000.0
2009-06-03 01:00:00,62.631,62.677,62.348,62.377,751200000.0
2009-06-03 02:00:00,62.359,62.56,62.229,62.496,830800000.0
2009-06-03 03:00:00,62.496,62.613,62.367,62.457,817800000.0
2009-06-03 04:00:00,62.466,62.571,62.371,62.541,803000000.0
2009-06-03 05:00:00,62.502,62.559,62.39,62.476,804200000.0
2009-06-03 06:00:00,62.469,62.66,62.384,62.592,812200000.0
2009-06-03 07:00:00,62.583,62.789,62.437,62.781,893400000.0
2009-06-03 08:00:00,62.769,63.035,62.629,62.867,1068400000.0
2009-06-03 09:00:00,62.884,62.949,62.617,62.641,2064400000.0
2009-06-03 10:00:00,62.628,62.683,62.411,62.498,2165200000.0
2009-06-03 11:00:00,62.502,62.59,62.052,62.096,2206600000.0
2009-06-03 12:00:00,62.088,62.275,62.074,62.171,1799200000.0
2009-06-03 13:00:00,62.113,62.149,61.73,61.881,1317400000.0
2009-06-03 14:00:00,61.887,62.039,61.679,61.768,997800000.0
2009-06-03 15:00:00,61.765,61.815,61.416,61.632,797000000.0
2009-06-03 16:00:00,61.521,61.615,61.201,61.326,796600000.0
2009-06-03 17:00:00,61.317,61.37,61.113,61.177,746600000.0
2009-06-03 18:00:00,61.179,61.203,60.565,60.601,780800000.0
2009-06-03 19:00:00,60.615,60.722,60.108,60.245,802400000.0
2009-06-03 20:00:00,60.194,60.309,60.102,60.275,744800000.0
2009-06-03 21:00:00,60.273,60.717,60.258,60.717,767200000.0
2009-06-03 22:00:00,60.747,60.892,60.666,60.851,784800000.0
2009-06-03 23:00:00,60.842,60.871,60.607,60.694,785000000.0
2009-06-04 00:00:00,60.71,60.978,60.614,60.978,766200000.0
2009-06-04 01:00:00,60.977,61.083,60.824,60.879,763200000.0
2009-06-04 02:00:00,60.888,61.288,60.888,61.097,824600000.0
2009-06-04 03:00:00,61.093,61.304,60.807,60.821,838600000.0
2009-06-04 04:00:00,60.827,60.988,60.451,60.685,810200000.0
2009-06-04 05:00:00,60.681,60.713,60.587,60.653,805000000.0
2009-06-04 06:00:00,60.64,60.76,60.459,60.532,812000000.0
2009-06-04 07:00:00,60.544,60.637,60.451,60.529,890800000.0
2009-06-04 08:00:00,60.516,61.046,60.512,61.011,1070000000.0
2009-06-04 09:00:00,61.029,61.333,61.026,61.175,2065000000.0
2009-06-04 10:00:00,61.202,61.378,61.158,61.371,2167400000.0
2009-06-04 11:00:00,61.413,61.58,61.38,61.425,2207200000.0
2009-06-04 12:00:00,61.419,61.463,61.066,61.205,1801800000.0
2009-06-04 13:00:00,61.206,61.206,60.24,60.419,1308600000.0
2009-06-04 14:00:00,60.478,60.988,60.359,60.938,1003400000.0
2009-06-04 15:00:00,60.907,61.031,60.298,60.436,790400000.0
2009-06-04 16:00:00,60.419,61.026,60.293,60.912,797600000.0
2009-06-04 17:00:00,60.906,61.167,60.806,60.806,746200000.0
2009-06-04 18:00:00,60.769,60.939,60.593,60.922,781600000.0
2009-06-04 19:00:00,60.919,61.295,60.886,61.231,801000000.0
2009-06-04 20:00:00,61.237,61.467,61.175,61.429,740600000.0
2009-06-04 21:00:00,61.388,61.397,61.185,61.339,766000000.0
2009-06-04 22:00:00,61.348,61.358,61.196,61.198,778600000.0
2009-06-04 23:00:00,61.187,61.315,61.154,61.301,769200000.0
2009-06-05 00:00:00,61.3,61.337,61.119,61.119,768200000.0
2009-06-05 01:00:00,61.102,61.139,60.994,61.044,752000000.0
2009-06-05 02:00:00,61.024,61.289,61.009,61.127,819000000.0
2009-06-05 03:00:00,61.129,61.351,61.092,61.306,819200000.0
2009-06-05 04:00:00,61.325,61.477,61.294,61.437,810200000.0
2009-06-05 05:00:00,61.455,61.589,61.409,61.461,801200000.0
2009-06-05 06:00:00,61.461,61.517,61.411,61.476,821600000.0
2009-06-05 07:00:00,61.477,61.487,61.295,61.375,890600000.0
2009-06-05 08:00:00,61.389,61.576,61.378,61.483,1062400000.0
2009-06-05 09:00:00,61.475,61.785,61.384,61.753,2065800000.0
2009-06-05 10:00:00,61.74,61.794,61.645,61.699,2167600000.0
2009-06-05 11:00:00,61.702,61.734,61.507,61.603,2205200000.0
2009-06-05 12:00:00,61.594,61.678,61.513,61.673,1802600000.0
2009-06-05 13:00:00,61.663,61.674,61.492,61.527,1306400000.0
2009-06-05 14:00:00,61.528,62.62,61.486,62.144,997200000.0
2009-06-05 15:00:00,62.128,62.341,61.61,61.753,793800000.0
2009-06-05 16:00:00,61.781,62.072,61.167,62.072,799200000.0
2009-06-05 17:00:00,62.07,62.253,61.822,62.024,743800000.0
2009-06-05 18:00:00,62.054,62.221,61.948,62.15,781400000.0
2009-06-05 19:00:00,62.16,62.16,61.75,61.813,813200000.0
2009-06-05 20:00:00,61.811,61.835,61.54,61.762,738400000.0
2009-06-05 21:00:00,61.755,62.041,61.678,61.877,767800000.0
2009-06-05 22:00:00,61.864,61.956,61.66,61.734,778800000.0
2009-06-07 23:00:00,61.747,61.763,61.396,61.552,784800000.0
2009-06-08 00:00:00,61.557,61.767,61.55,61.767,767400000.0
2009-06-08 01:00:00,61.771,61.836,61.518,61.836,749800000.0
2009-06-08 02:00:00,61.83,61.963,61.775,61.823,826600000.0
2009-06-08 03:00:00,61.824,61.833,61.622,61.746,836200000.0
2009-06-08 04:00:00,61.746,61.788,61.663,61.741,796800000.0
2009-06-08 05:00:00,61.739,61.789,61.639,61.756,813600000.0
2009-06-08 06:00:00,61.761,61.811,61.568,61.724,817800000.0
2009-06-08 07:00:00,61.722,61.804,61.635,61.786,900600000.0
2009-06-08 08:00:00,61.773,61.789,61.476,61.63,1054200000.0
2009-06-08 09:00:00,61.646,61.672,60.997,61.026,2064000000.0
2009-06-08 10:00:00,61.023,61.023,60.819,60.884,2167800000.0
2009-06-08 11:00:00,60.873,61.142,60.79,60.856,2207600000.0
2009-06-08 12:00:00,60.861,61.173,60.825,60.986,1802400000.0
2009-06-08 13:00:00,60.966,61.159,60.893,61.09,1302200000.0
2009-06-08 14:00:00,61.091,61.165,60.836,60.863,996000000.0
2009-06-08 15:00:00,60.865,61.092,60.712,60.738,796800000.0
2009-06-08 16:00:00,60.7,60.92,60.62,60.819,798800000.0
2009-06-08 17:00:00,60.768,60.885,60.703,60.839,741600000.0
2009-06-08 18:00:00,60.865,60.931,60.668,60.691,781000000.0
2009-06-08 19:00:00,60.676,60.889,60.602,60.787,801000000.0
2009-06-08 20:00:00,60.778,60.869,60.673,60.756,733600000.0
2009-06-08 21:00:00,60.761,61.167,60.694,60.997,770200000.0
2009-06-08 22:00:00,60.99,61.126,60.915,61.057,778600000.0
2009-06-08 23:00:00,61.035,61.095,60.957,61.028,783200000.0
2009-06-09 00:00:00,61.055,61.253,61.043,61.163,777600000.0
2009-06-09 01:00:00,61.173,61.403,61.1,61.292,750800000.0
2009-06-09 02:00:00,61.281,61.386,61.203,61.204,828000000.0
2009-06-09 03:00:00,61.211,61.22,61.037,61.066,831000000.0
2009-06-09 04:00:00,61.069,61.135,60.739,60.799,803000000.0
2009-06-09 05:00:00,60.802,60.842,60.58,60.6,808000000.0
2009-06-09 06:00:00,60.605,60.706,60.295,60.645,832200000.0
2009-06-09 07:00:00,60.65,60.742,60.544,60.592,894000000.0
2009-06-09 08:00:00,60.575,61.093,60.477,60.976,1061600000.0
2009-06-09 09:00:00,60.985,61.283,60.968,61.034,2064000000.0
2009-06-09 10:00:00,61.022,61.05,60.812,61.034,2167000000.0
2009-06-09 11:00:00,61.032,61.08,60.814,60.984,2207200000.0
2009-06-09 12:00:00,60.969,61.008,60.781,60.953,1810600000.0
2009-06-09 13:00:00,60.93,61.289,60.892,61.213,1303200000.0
2009-06-09 14:00:00,61.221,61.307,61.035,61.125,996800000.0
2009-06-09 15:00:00,61.119,61.252,60.918,60.918,797600000.0
2009-06-09 16:00:00,60.919,60.984,60.753,60.836,797800000.0
2009-06-09 17:00:00,60.81,61.032,60.69,60.906,752800000.0
2009-06-09 18:00:00,60.903,61.139,60.879,61.043,782000000.0
2009-06-09 19:00:00,61.044,61.196,60.962,61.139,803200000.0
2009-06-09 20:00:00,61.163,61.223,60.947,61.054,734400000.0
2009-06-09 21:00:00,61.057,61.113,60.985,61.035,774400000.0
2009-06-09 22:00:00,61.033,61.078,60.962,61.009,781600000.0
2009-06-09 23:00:00,61.0,61.087,60.889,61.014,787800000.0
2009-06-10 00:00:00,61.011,61.131,60.997,61.06,770200000.0
2009-06-10 01:00:00,61.06,61.079,60.9,60.987,744200000.0
2009-06-10 02:00:00,60.972,61.128,60.932,60.973,829400000.0
2009-06-10 03:00:00,60.996,61.272,60.996,61.204,828800000.0
2009-06-10 04:00:00,61.211,61.399,61.115,61.361,809800000.0
2009-06-10 05:00:00,61.349,61.479,61.337,61.447,801600000.0
2009-06-10 06:00:00,61.451,61.625,61.264,61.598,816400000.0
2009-06-10 07:00:00,61.596,61.816,61.473,61.804,891200000.0
2009-06-10 08:00:00,61.796,61.885,61.659,61.689,1065200000.0
2009-06-10 09:00:00,61.687,61.993,61.666,61.99,2064000000.0
2009-06-10 10:00:00,61.986,62.141,61.843,62.038,2165400000.0
2009-06-10 11:00:00,62.054,62.199,61.872,61.887,2206600000.0
2009-06-10 12:00:00,61.896,62.027,61.764,62.004,1799200000.0
2009-06-10 13:00:00,61.993,62.099,61.962,62.044,1306600000.0
2009-06-10 14:00:00,62.049,62.088,61.816,61.987,999200000.0
2009-06-10 15:00:00,61.977,62.128,61.756,61.806,790000000.0
2009-06-10 16:00:00,61.818,61.895,61.499,61.725,804200000.0
2009-06-10 17:00:00,61.715,61.845,61.517,61.755,742000000.0
2009-06-10 18:00:00,61.736,61.92,61.663,61.766,782400000.0
2009-06-10 19:00:00,61.764,61.764,61.311,61.426,810000000.0
2009-06-10 20:00:00,61.435,61.516,61.288,61.451,733200000.0
2009-06-10 21:00:00,61.458,61.597,61.3,61.552,768800000.0
2009-06-10 22:00:00,61.549,61.617,61.281,61.281,778000000.0
2009-06-10 23:00:00,61.395,61.982,61.237,61.797,785000000.0
2009-06-11 00:00:00,61.807,62.24,61.794,62.121,769400000.0
2009-06-11 01:00:00,62.131,62.288,62.066,62.198,745600000.0
2009-06-11 02:00:00,62.19,62.302,62.083,62.265,827200000.0
2009-06-11 03:00:00,62.252,62.446,62.105,62.439,833200000.0
2009-06-11 04:00:00,62.457,62.464,62.272,62.312,822600000.0
2009-06-11 05:00:00,62.302,62.354,62.198,62.212,799000000.0
2009-06-11 06:00:00,62.207,62.308,62.154,62.307,810400000.0
2009-06-11 07:00:00,62.312,62.377,62.233,62.322,899200000.0
2009-06-11 08:00:00,62.323,62.553,62.308,62.505,1056000000.0
2009-06-11 09:00:00,62.489,62.489,62.204,62.45,2072600000.0
2009-06-11 10:00:00,62.455,62.714,62.402,62.685,2175000000.0
2009-06-11 11:00:00,62.658,62.955,62.597,62.9,2208000000.0
2009-06-11 12:00:00,62.878,62.985,62.814,62.915,1800000000.0
2009-06-11 13:00:00,62.926,62.996,62.828,62.876,1306000000.0
2009-06-11 14:00:00,62.88,62.972,62.749,62.807,997000000.0
2009-06-11 15:00:00,62.801,63.247,62.769,63.183,800800000.0
2009-06-11 16:00:00,63.177,63.345,63.028,63.042,803200000.0
2009-06-11 17:00:00,63.049,63.174,62.937,63.101,742400000.0
2009-06-11 18:00:00,63.089,63.15,62.937,63.078,780600000.0
2009-06-11 19:00:00,63.068,63.068,62.776,62.883,810600000.0
2009-06-11 20:00:00,62.857,63.023,62.809,62.96,740000000.0
2009-06-11 21:00:00,62.956,62.973,62.719,62.737,774000000.0
2009-06-11 22:00:00,62.728,62.813,62.699,62.725,779600000.0
2009-06-11 23:00:00,62.735,62.812,62.645,62.8,789800000.0
2009-06-12 00:00:00,62.808,62.992,62.78,62.992,769600000.0
2009-06-12 01:00:00,62.994,63.004,62.797,62.917,752000000.0
2009-06-12 02:00:00,62.911,62.974,62.792,62.849,825200000.0
2009-06-12 03:00:00,62.844,63.015,62.8,62.884,828400000.0
2009-06-12 04:00:00,62.89,63.052,62.887,62.974,813600000.0
2009-06-12 05:00:00,62.956,62.984,62.781,62.855,806400000.0
2009-06-12 06:00:00,62.868,62.953,62.72,62.867,821200000.0
2009-06-12 07:00:00,62.882,62.968,62.84,62.95,889400000.0
2009-06-12 08:00:00,62.94,63.1,62.855,62.89,1063800000.0
2009-06-12 09:00:00,62.899,62.907,62.67,62.78,2065800000.0
2009-06-12 10:00:00,62.801,62.862,62.744,62.824,2176400000.0
2009-06-12 11:00:00,62.822,62.859,62.705,62.791,2206000000.0
2009-06-12 12:00:00,62.8,62.905,62.587,62.884,1806600000.0
2009-06-12 13:00:00,62.883,62.902,62.701,62.854,1304000000.0
2009-06-12 14:00:00,62.858,62.878,62.418,62.501,997000000.0
2009-06-12 15:00:00,62.486,62.65,62.472,62.479,789200000.0
2009-06-12 16:00:00,62.451,62.926,62.371,62.856,803600000.0
2009-06-12 17:00:00,62.85,63.166,62.809,63.016,740800000.0
2009-06-12 18:00:00,63.03,63.086,62.922,63.073,782000000.0
2009-06-12 19:00:00,63.066,63.099,62.977,63.004,801600000.0
2009-06-12 20:00:00,63.006,63.156,62.901,63.004,742400000.0
2009-06-12 21:00:00,63.019,63.201,63.004,63.199,761200000.0
2009-06-12 22:00:00,63.171,63.26,63.124,63.26,778000000.0
2009-06-14 23:00:00,62.831,63.209,62.622,62.745,765400000.0
2009-06-15 00:00:00,62.752,62.94,62.675,62.931,768000000.0
2009-06-15 01:00:00,62.899,62.964,62.769,62.844,733200000.0
2009-06-15 02:00:00,62.858,62.898,62.532,62.607,751800000.0
2009-06-15 03:00:00,62.605,62.77,62.597,62.718,767400000.0
2009-06-15 04:00:00,62.7,62.761,62.613,62.755,784800000.0
2009-06-15 05:00:00,62.763,62.785,62.585,62.648,778000000.0
2009-06-15 06:00:00,62.673,62.759,62.537,62.675,757200000.0
2009-06-15 07:00:00,62.687,62.716,62.605,62.644,734200000.0
2009-06-15 08:00:00,62.653,62.653,62.435,62.563,802800000.0
2009-06-15 09:00:00,62.558,62.559,62.105,62.239,780600000.0
2009-06-15 10:00:00,62.208,62.507,62.171,62.251,740400000.0
2009-06-15 11:00:00,62.255,62.303,62.06,62.193,797400000.0
2009-06-15 12:00:00,62.194,62.283,62.066,62.119,790000000.0
2009-06-15 13:00:00,62.116,62.132,61.883,62.067,996200000.0
2009-06-15 14:00:00,62.073,62.303,61.96,62.239,1303200000.0
2009-06-15 15:00:00,62.203,62.227,61.742,61.877,1799800000.0
2009-06-15 16:00:00,61.866,62.006,61.713,61.888,2205600000.0
2009-06-15 17:00:00,61.865,61.879,61.536,61.623,2168800000.0
2009-06-15 18:00:00,61.635,61.709,61.551,61.663,2065800000.0
2009-06-15 19:00:00,61.667,61.723,61.462,61.465,1056400000.0
2009-06-15 20:00:00,61.454,61.606,61.414,61.449,891200000.0
2009-06-15 21:00:00,61.447,61.712,61.367,61.7,811000000.0
2009-06-15 22:00:00,61.711,61.79,61.674,61.674,800000000.0
2009-06-15 23:00:00,61.676,61.725,61.562,61.634,803000000.0
2009-06-16 00:00:00,61.6,61.646,61.447,61.554,824800000.0
2009-06-16 01:00:00,61.553,61.639,61.325,61.396,826400000.0
2009-06-16 02:00:00,61.397,61.453,60.859,60.882,751200000.0
2009-06-16 03:00:00,60.859,61.036,60.438,60.989,758800000.0
2009-06-16 04:00:00,60.995,61.068,60.811,60.811,784600000.0
2009-06-16 05:00:00,60.801,60.808,60.483,60.579,773600000.0
2009-06-16 06:00:00,60.59,60.72,60.526,60.679,770800000.0
2009-06-16 07:00:00,60.68,60.81,60.276,60.553,754800000.0
2009-06-16 08:00:00,60.506,60.994,60.421,60.919,817000000.0
2009-06-16 09:00:00,60.899,61.245,60.881,61.173,785800000.0
2009-06-16 10:00:00,61.162,61.238,60.931,61.185,740800000.0
2009-06-16 11:00:00,61.249,61.684,61.249,61.368,789400000.0
2009-06-16 12:00:00,61.357,61.513,61.295,61.355,798400000.0
2009-06-16 13:00:00,61.365,61.8,61.365,61.797,998800000.0
2009-06-16 14:00:00,61.799,62.074,61.717,61.898,1316800000.0
2009-06-16 15:00:00,61.899,61.993,61.392,61.45,1803400000.0
2009-06-16 16:00:00,61.427,61.555,61.186,61.465,2208400000.0
2009-06-16 17:00:00,61.456,61.613,61.022,61.043,2166400000.0
2009-06-16 18:00:00,61.038,61.248,60.879,60.965,2067400000.0
2009-06-16 19:00:00,60.981,61.069,60.877,60.908,1051200000.0
2009-06-16 20:00:00,60.901,61.05,60.711,60.991,892600000.0
2009-06-16 21:00:00,60.976,61.101,60.846,60.846,798800000.0
2009-06-16 22:00:00,60.84,60.89,60.637,60.677,802000000.0
2009-06-16 23:00:00,60.682,60.684,60.486,60.538,807000000.0
2009-06-17 00:00:00,60.543,60.66,60.471,60.635,836800000.0
2009-06-17 01:00:00,60.636,60.716,60.032,60.034,828000000.0
2009-06-17 02:00:00,60.036,60.895,60.019,60.732,751800000.0
2009-06-17 03:00:00,60.717,60.783,60.448,60.689,754800000.0
2009-06-17 04:00:00,60.674,60.773,60.566,60.648,780400000.0
2009-06-17 05:00:00,60.656,60.937,60.544,60.86,778600000.0
2009-06-17 06:00:00,60.867,61.001,60.807,60.876,771600000.0
2009-06-17 07:00:00,60.875,61.03,60.742,60.967,745000000.0
2009-06-17 08:00:00,60.953,61.339,60.939,61.301,803200000.0
2009-06-17 09:00:00,61.289,61.342,60.916,61.063,782000000.0
2009-06-17 10:00:00,61.036,61.038,60.53,60.635,741200000.0
2009-06-17 11:00:00,60.634,60.644,60.328,60.566,789200000.0
2009-06-17 12:00:00,60.568,60.674,60.389,60.396,794400000.0
2009-06-17 13:00:00,60.391,60.726,60.169,60.243,998200000.0
2009-06-17 14:00:00,60.248,60.53,60.244,60.462,1302200000.0
2009-06-17 15:00:00,60.461,60.474,59.972,60.098,1796400000.0
2009-06-17 16:00:00,60.087,60.344,59.82,60.132,2208600000.0
2009-06-17 17:00:00,60.194,60.261,59.968,60.041,2165400000.0
2009-06-17 18:00:00,60.057,60.456,60.057,60.248,2068000000.0
2009-06-17 19:00:00,60.246,60.77,60.197,60.706,1052600000.0
2009-06-17 20:00:00,60.711,60.882,60.603,60.719,887200000.0
2009-06-17 21:00:00,60.737,60.784,60.429,60.583,807200000.0
2009-06-17 22:00:00,60.579,60.694,60.526,60.596,806000000.0
2009-06-17 23:00:00,60.592,60.718,60.354,60.436,804600000.0
2009-06-18 00:00:00,60.397,60.593,60.356,60.424,844800000.0
2009-06-18 01:00:00,60.425,60.931,60.404,60.904,829600000.0
2009-06-18 02:00:00,60.867,60.867,60.471,60.508,751600000.0
2009-06-18 03:00:00,60.51,60.799,60.397,60.524,766400000.0
2009-06-18 04:00:00,60.525,60.641,60.463,60.609,779400000.0
2009-06-18 05:00:00,60.62,60.731,60.507,60.597,777600000.0
2009-06-18 06:00:00,60.613,60.652,60.292,60.297,770400000.0
2009-06-18 07:00:00,60.291,60.59,60.21,60.584,736400000.0
2009-06-18 08:00:00,60.575,60.875,60.544,60.873,808200000.0
2009-06-18 09:00:00,60.875,61.19,60.685,60.803,787000000.0
2009-06-18 10:00:00,60.807,60.866,60.438,60.564,742000000.0
2009-06-18 11:00:00,60.551,60.742,60.5,60.742,790400000.0
2009-06-18 12:00:00,60.774,60.834,60.64,60.65,789600000.0
2009-06-18 13:00:00,60.667,60.964,60.662,60.796,999400000.0
2009-06-18 14:00:00,60.794,61.156,60.724,61.113,1305800000.0
2009-06-18 15:00:00,61.1,61.31,60.84,61.31,1796800000.0
2009-06-18 16:00:00,61.35,61.829,61.335,61.815,2207800000.0
2009-06-18 17:00:00,61.809,61.98,61.758,61.957,2164800000.0
2009-06-18 18:00:00,61.98,61.997,61.776,61.884,2072400000.0
2009-06-18 19:00:00,61.897,62.216,61.885,61.889,1048400000.0
2009-06-18 20:00:00,61.88,61.893,61.5,61.757,887600000.0
2009-06-18 21:00:00,61.765,61.899,61.6,61.696,814200000.0
2009-06-18 22:00:00,61.709,61.71,61.501,61.502,798000000.0
2009-06-18 23:00:00,61.497,61.75,61.415,61.679,804000000.0
2009-06-19 00:00:00,61.679,61.777,61.544,61.77,827200000.0
2009-06-19 01:00:00,61.767,61.784,61.617,61.747,829000000.0
2009-06-19 02:00:00,61.775,61.834,61.561,61.829,752400000.0
2009-06-19 03:00:00,61.842,61.857,61.676,61.693,766800000.0
2009-06-19 04:00:00,61.668,61.74,61.572,61.646,789800000.0
2009-06-19 05:00:00,61.636,61.756,61.602,61.677,770600000.0
2009-06-19 06:00:00,61.695,61.823,61.648,61.688,774400000.0
2009-06-19 07:00:00,61.679,61.877,61.577,61.727,734000000.0
2009-06-19 08:00:00,61.699,61.942,61.689,61.934,806800000.0
2009-06-19 09:00:00,61.931,62.035,61.796,61.908,781800000.0
2009-06-19 10:00:00,61.905,62.029,61.771,62.018,741400000.0
2009-06-19 11:00:00,62.052,62.264,62.001,62.105,789600000.0
2009-06-19 12:00:00,62.094,62.109,61.858,62.047,789200000.0
2009-06-19 13:00:00,62.055,62.181,61.994,62.126,998400000.0
2009-06-19 14:00:00,62.131,62.264,62.096,62.137,1312800000.0
2009-06-19 15:00:00,62.115,62.303,62.043,62.134,1796800000.0
2009-06-19 16:00:00,62.125,62.225,61.99,62.199,2206800000.0
2009-06-19 17:00:00,62.205,62.236,61.96,62.215,2163600000.0
2009-06-19 18:00:00,62.227,62.229,61.884,61.921,2063800000.0
2009-06-19 19:00:00,61.892,61.993,61.873,61.979,1047400000.0
2009-06-19 20:00:00,61.972,62.008,61.703,61.906,886800000.0
2009-06-19 21:00:00,61.902,61.984,61.808,61.912,807600000.0
2009-06-19 22:00:00,61.907,61.998,61.769,61.769,796400000.0
2009-06-21 23:00:00,61.813,61.828,61.702,61.801,698400000.0
2009-06-22 00:00:00,61.803,61.829,61.658,61.696,823800000.0
2009-06-22 01:00:00,61.688,61.706,61.447,61.639,827600000.0
2009-06-22 02:00:00,61.645,61.659,61.456,61.503,751200000.0
2009-06-22 03:00:00,61.479,61.52,61.219,61.294,756200000.0
2009-06-22 04:00:00,61.279,61.427,61.151,61.248,780400000.0
2009-06-22 05:00:00,61.245,61.269,61.098,61.167,786400000.0
2009-06-22 06:00:00,61.169,61.518,61.084,61.467,769800000.0
2009-06-22 07:00:00,61.444,61.465,61.287,61.371,747600000.0
2009-06-22 08:00:00,61.381,61.454,61.193,61.298,801600000.0
2009-06-22 09:00:00,61.295,61.383,61.062,61.239,783200000.0
2009-06-22 10:00:00,61.212,61.212,60.984,61.052,741800000.0
2009-06-22 11:00:00,61.064,61.064,60.91,60.998,794400000.0
2009-06-22 12:00:00,60.996,61.014,60.791,60.881,789600000.0
2009-06-22 13:00:00,60.895,60.95,60.724,60.907,998600000.0
2009-06-22 14:00:00,60.893,60.929,60.616,60.645,1308800000.0
2009-06-22 15:00:00,60.631,60.713,60.434,60.597,1795800000.0
2009-06-22 16:00:00,60.585,60.967,60.529,60.84,2209400000.0
2009-06-22 17:00:00,60.809,60.838,60.471,60.516,2173000000.0
2009-06-22 18:00:00,60.524,60.661,60.49,60.576,2066800000.0
2009-06-22 19:00:00,60.571,60.577,60.426,60.492,1047200000.0
2009-06-22 20:00:00,60.511,60.605,60.443,60.485,884600000.0
2009-06-22 21:00:00,60.486,60.685,60.457,60.458,797000000.0
2009-06-22 22:00:00,60.463,60.485,60.177,60.263,797000000.0
2009-06-22 23:00:00,60.257,60.378,60.13,60.333,787800000.0
2009-06-23 00:00:00,60.323,60.337,60.171,60.258,827400000.0
2009-06-23 01:00:00,60.24,60.348,59.707,59.845,829600000.0
2009-06-23 02:00:00,59.855,60.044,59.786,59.84,753600000.0
2009-06-23 03:00:00,59.846,59.917,59.723,59.852,756000000.0
2009-06-23 04:00:00,59.84,59.867,59.476,59.605,780400000.0
2009-06-23 05:00:00,59.602,59.833,59.526,59.785,778600000.0
2009-06-23 06:00:00,59.75,59.833,59.692,59.761,771200000.0
2009-06-23 07:00:00,59.764,59.797,59.585,59.585,733200000.0
2009-06-23 08:00:00,59.563,59.861,59.437,59.767,803600000.0
2009-06-23 09:00:00,59.767,60.261,59.767,60.062,782600000.0
2009-06-23 10:00:00,60.065,60.133,59.785,60.091,749200000.0
2009-06-23 11:00:00,60.081,60.378,60.077,60.143,789800000.0
2009-06-23 12:00:00,60.15,60.614,60.142,60.49,788800000.0
2009-06-23 13:00:00,60.478,60.522,60.282,60.45,1000400000.0
2009-06-23 14:00:00,60.453,61.062,60.417,60.927,1301600000.0
2009-06-23 15:00:00,60.915,61.005,60.693,60.841,1796200000.0
2009-06-23 16:00:00,60.765,60.898,60.256,60.358,2208200000.0
2009-06-23 17:00:00,60.348,60.677,60.105,60.621,2165800000.0
2009-06-23 18:00:00,60.627,60.839,60.589,60.82,2082800000.0
2009-06-23 19:00:00,60.802,61.043,60.766,60.766,1064600000.0
2009-06-23 20:00:00,60.754,61.014,60.717,60.968,888400000.0
2009-06-23 21:00:00,60.956,61.007,60.814,60.946,820000000.0
2009-06-23 22:00:00,60.938,60.948,60.805,60.858,823400000.0
2009-06-23 23:00:00,60.874,60.893,60.652,60.754,804400000.0
2009-06-24 00:00:00,60.749,60.806,60.553,60.627,829200000.0
2009-06-24 01:00:00,60.635,60.876,60.554,60.869,828000000.0
2009-06-24 02:00:00,60.863,61.052,60.802,60.897,751000000.0
2009-06-24 03:00:00,60.894,60.905,60.727,60.871,754400000.0
2009-06-24 04:00:00,60.869,61.009,60.818,60.964,780400000.0
2009-06-24 05:00:00,60.961,61.197,60.932,61.179,770800000.0
2009-06-24 06:00:00,61.168,61.264,61.025,61.195,778000000.0
2009-06-24 07:00:00,61.175,61.336,61.12,61.186,733000000.0
2009-06-24 08:00:00,61.187,61.483,61.085,61.478,802600000.0
2009-06-24 09:00:00,61.465,61.466,61.276,61.443,780800000.0
2009-06-24 10:00:00,61.458,61.596,61.148,61.296,750200000.0
2009-06-24 11:00:00,61.316,61.396,61.118,61.16,789000000.0
2009-06-24 12:00:00,61.16,61.276,61.091,61.185,790000000.0
2009-06-24 13:00:00,61.189,61.49,61.097,61.383,1001200000.0
2009-06-24 14:00:00,61.357,61.788,61.323,61.788,1303600000.0
2009-06-24 15:00:00,61.792,61.792,61.48,61.529,1798000000.0
2009-06-24 16:00:00,61.478,61.725,61.444,61.592,2205600000.0
2009-06-24 17:00:00,61.596,61.732,61.518,61.546,2163000000.0
2009-06-24 18:00:00,61.544,61.648,61.451,61.479,2076600000.0
2009-06-24 19:00:00,61.469,61.472,61.36,61.397,1057200000.0
2009-06-24 20:00:00,61.408,61.714,61.079,61.276,893200000.0
2009-06-24 21:00:00,61.29,61.293,60.935,61.111,818800000.0
2009-06-24 22:00:00,61.11,61.132,60.956,61.13,810800000.0
2009-06-24 23:00:00,61.138,61.193,61.054,61.177,809600000.0
2009-06-25 00:00:00,61.156,61.247,61.089,61.203,835200000.0
2009-06-25 01:00:00,61.196,61.219,61.055,61.1,828400000.0
2009-06-25 02:00:00,61.096,61.518,61.066,61.44,756800000.0
2009-06-25 03:00:00,61.448,61.601,61.335,61.591,747400000.0
2009-06-25 04:00:00,61.585,61.591,61.319,61.398,779400000.0
2009-06-25 05:00:00,61.392,61.574,61.346,61.505,769200000.0
2009-06-25 06:00:00,61.525,61.762,61.518,61.735,780400000.0
2009-06-25 07:00:00,61.743,61.832,61.527,61.667,756000000.0
2009-06-25 08:00:00,61.654,61.951,61.611,61.863,803000000.0
2009-06-25 09:00:00,61.878,61.878,61.459,61.619,781600000.0
2009-06-25 10:00:00,61.618,61.763,61.441,61.536,742400000.0
2009-06-25 11:00:00,61.531,61.639,61.366,61.513,790800000.0
2009-06-25 12:00:00,61.515,61.544,61.231,61.256,790800000.0
2009-06-25 13:00:00,61.258,61.445,61.181,61.393,999600000.0
2009-06-25 14:00:00,61.382,61.469,61.018,61.105,1302400000.0
2009-06-25 15:00:00,61.096,61.647,61.057,61.595,1796600000.0
2009-06-25 16:00:00,61.582,61.698,61.41,61.557,2207600000.0
2009-06-25 17:00:00,61.53,61.842,61.438,61.82,2166600000.0
2009-06-25 18:00:00,61.832,61.857,61.574,61.61,2065200000.0
2009-06-25 19:00:00,61.617,61.812,61.541,61.633,1092600000.0
2009-06-25 20:00:00,61.657,61.762,61.529,61.731,932000000.0
2009-06-25 21:00:00,61.72,61.856,61.586,61.797,806000000.0
2009-06-25 22:00:00,61.78,61.924,61.764,61.856,815600000.0
2009-06-25 23:00:00,61.839,62.04,61.825,62.033,823200000.0
2009-06-26 00:00:00,62.026,62.071,61.479,61.566,848200000.0
2009-06-26 01:00:00,61.544,61.651,61.502,61.522,841800000.0
2009-06-26 02:00:00,61.519,61.709,61.486,61.556,778400000.0
2009-06-26 03:00:00,61.535,61.711,61.514,61.633,764800000.0
2009-06-26 04:00:00,61.639,61.771,61.592,61.669,788800000.0
2009-06-26 05:00:00,61.687,61.791,61.618,61.712,777600000.0
2009-06-26 06:00:00,61.732,61.838,61.647,61.837,782400000.0
2009-06-26 07:00:00,61.832,61.832,61.517,61.6,770600000.0
2009-06-26 08:00:00,61.582,61.721,61.545,61.611,828400000.0
2009-06-26 09:00:00,61.639,61.795,61.56,61.649,788800000.0
2009-06-26 10:00:00,61.67,61.739,61.542,61.676,746400000.0
2009-06-26 11:00:00,61.68,61.809,61.607,61.798,794000000.0
2009-06-26 12:00:00,61.802,61.856,61.46,61.495,789200000.0
2009-06-26 13:00:00,61.488,61.676,61.486,61.627,1005200000.0
2009-06-26 14:00:00,61.63,61.797,61.477,61.507,1312000000.0
2009-06-26 15:00:00,61.498,61.693,61.381,61.481,1798200000.0
2009-06-26 16:00:00,61.445,61.673,61.415,61.661,2207800000.0
2009-06-26 17:00:00,61.659,61.659,61.215,61.263,2164400000.0
2009-06-26 18:00:00,61.281,61.532,61.225,61.489,2070200000.0
2009-06-26 19:00:00,61.466,61.525,61.304,61.423,1059600000.0
2009-06-26 20:00:00,61.436,61.499,61.352,61.422,891200000.0
2009-06-26 21:00:00,61.412,61.559,61.267,61.438,806000000.0
2009-06-26 22:00:00,61.435,61.451,61.33,61.382,795400000.0
2009-06-28 23:00:00,61.379,61.444,61.234,61.432,675800000.0
2009-06-29 00:00:00,61.419,61.586,61.29,61.586,839200000.0
2009-06-29 01:00:00,61.598,61.66,61.469,61.556,827600000.0
2009-06-29 02:00:00,61.562,61.592,61.387,61.435,828400000.0
2009-06-29 03:00:00,61.433,61.451,61.294,61.342,828400000.0
2009-06-29 04:00:00,61.349,61.433,61.276,61.412,806000000.0
2009-06-29 05:00:00,61.402,61.498,61.349,61.39,789600000.0
2009-06-29 06:00:00,61.385,61.488,61.325,61.476,797200000.0
2009-06-29 07:00:00,61.476,61.476,61.233,61.368,882200000.0
2009-06-29 08:00:00,61.365,61.449,61.227,61.443,1047200000.0
2009-06-29 09:00:00,61.458,61.647,61.417,61.647,2068000000.0
2009-06-29 10:00:00,61.666,61.729,61.503,61.568,2164800000.0
2009-06-29 11:00:00,61.575,61.706,61.537,61.703,2208600000.0
2009-06-29 12:00:00,61.686,61.862,61.666,61.825,1794800000.0
2009-06-29 13:00:00,61.822,61.894,61.774,61.791,1301600000.0
2009-06-29 14:00:00,61.794,62.046,61.772,61.901,998800000.0
2009-06-29 15:00:00,61.901,61.913,61.657,61.69,790000000.0
2009-06-29 16:00:00,61.709,62.044,61.681,62.028,789800000.0
2009-06-29 17:00:00,62.033,62.271,61.953,62.261,742400000.0
2009-06-29 18:00:00,62.268,62.494,62.14,62.38,781600000.0
2009-06-29 19:00:00,62.376,62.641,62.353,62.586,802800000.0
2009-06-29 20:00:00,62.577,62.629,62.422,62.496,731600000.0
2009-06-29 21:00:00,62.493,62.622,62.345,62.429,770400000.0
2009-06-29 22:00:00,62.422,62.519,62.333,62.506,783600000.0
2009-06-29 23:00:00,62.497,62.5,62.325,62.387,780000000.0
2009-06-30 00:00:00,62.408,62.65,62.348,62.65,753400000.0
2009-06-30 01:00:00,62.662,62.9,62.585,62.754,752400000.0
2009-06-30 02:00:00,62.742,62.952,62.588,62.622,829000000.0
2009-06-30 03:00:00,62.632,62.737,62.585,62.702,829200000.0
2009-06-30 04:00:00,62.704,62.73,62.597,62.659,813400000.0
2009-06-30 05:00:00,62.659,62.711,62.575,62.6,820200000.0
2009-06-30 06:00:00,62.619,62.625,62.254,62.295,797000000.0
2009-06-30 07:00:00,62.294,62.584,62.252,62.537,883200000.0
2009-06-30 08:00:00,62.545,62.675,62.297,62.403,1052800000.0
2009-06-30 09:00:00,62.409,62.455,62.193,62.324,2072200000.0
2009-06-30 10:00:00,62.312,62.38,62.111,62.221,2152800000.0
2009-06-30 11:00:00,62.231,62.464,62.221,62.355,2207600000.0
2009-06-30 12:00:00,62.363,62.491,62.273,62.479,1794800000.0
2009-06-30 13:00:00,62.478,62.563,62.429,62.5,1301400000.0
2009-06-30 14:00:00,62.492,62.652,62.481,62.647,997800000.0
2009-06-30 15:00:00,62.658,62.79,62.628,62.729,790000000.0
2009-06-30 16:00:00,62.656,62.656,62.185,62.479,790800000.0
2009-06-30 17:00:00,62.465,62.465,62.033,62.107,727200000.0
2009-06-30 18:00:00,62.119,62.28,62.023,62.168,770000000.0
2009-06-30 19:00:00,62.175,62.245,62.104,62.162,800200000.0
2009-06-30 20:00:00,62.151,62.232,62.097,62.208,726400000.0
2009-06-30 21:00:00,62.177,62.207,62.063,62.106,773200000.0
2009-06-30 22:00:00,62.111,62.19,62.02,62.172,784200000.0
2009-06-30 23:00:00,62.163,62.246,62.079,62.119,777600000.0
2009-07-01 00:00:00,62.092,62.161,62.008,62.135,772800000.0
2009-07-01 01:00:00,62.155,62.185,62.071,62.163,747200000.0
2009-07-01 02:00:00,62.162,62.281,62.138,62.235,824000000.0
2009-07-01 03:00:00,62.223,62.451,62.102,62.33,821000000.0
2009-07-01 04:00:00,62.345,62.448,62.276,62.411,797200000.0
2009-07-01 05:00:00,62.377,62.497,62.375,62.42,810000000.0
2009-07-01 06:00:00,62.413,62.466,62.26,62.377,806400000.0
2009-07-01 07:00:00,62.371,62.382,62.037,62.184,887000000.0
2009-07-01 08:00:00,62.202,62.472,62.126,62.472,1034200000.0
2009-07-01 09:00:00,62.508,62.695,62.404,62.536,2066800000.0
2009-07-01 10:00:00,62.545,62.554,62.362,62.458,2151200000.0
2009-07-01 11:00:00,62.466,62.477,62.234,62.329,2206800000.0
2009-07-01 12:00:00,62.324,62.332,62.154,62.224,1795200000.0
2009-07-01 13:00:00,62.225,62.241,61.844,61.872,1299600000.0
2009-07-01 14:00:00,61.865,62.164,61.836,62.156,1004000000.0
2009-07-01 15:00:00,62.161,62.163,61.926,62.122,785600000.0
2009-07-01 16:00:00,62.125,62.347,62.01,62.115,789400000.0
2009-07-01 17:00:00,62.115,62.168,61.97,62.143,727600000.0
2009-07-01 18:00:00,62.176,62.176,62.021,62.041,770000000.0
2009-07-01 19:00:00,62.025,62.086,61.988,62.041,802800000.0
2009-07-01 20:00:00,62.039,62.064,61.87,61.988,726000000.0
2009-07-01 21:00:00,61.982,62.01,61.636,61.728,770200000.0
2009-07-01 22:00:00,61.725,61.891,61.648,61.748,782400000.0
2009-07-01 23:00:00,61.716,61.9,61.658,61.84,779800000.0
2009-07-02 00:00:00,61.849,61.915,61.762,61.899,772400000.0
2009-07-02 01:00:00,61.913,61.946,61.708,61.89,747600000.0
2009-07-02 02:00:00,61.875,61.897,61.609,61.684,825600000.0
2009-07-02 03:00:00,61.688,61.734,61.556,61.701,822200000.0
2009-07-02 04:00:00,61.704,61.824,61.639,61.745,810800000.0
2009-07-02 05:00:00,61.743,61.756,61.619,61.626,800800000.0
2009-07-02 06:00:00,61.643,61.685,61.529,61.569,827200000.0
2009-07-02 07:00:00,61.566,61.752,61.535,61.688,890000000.0
2009-07-02 08:00:00,61.672,61.798,61.647,61.662,1042400000.0
2009-07-02 09:00:00,61.645,61.645,61.403,61.462,2064800000.0
2009-07-02 10:00:00,61.46,61.592,61.46,61.488,2156000000.0
2009-07-02 11:00:00,61.495,61.616,61.428,61.448,2207400000.0
2009-07-02 12:00:00,61.457,61.466,61.189,61.394,1795600000.0
2009-07-02 13:00:00,61.402,61.464,61.234,61.284,1307800000.0
2009-07-02 14:00:00,61.313,61.412,60.575,60.77,998600000.0
2009-07-02 15:00:00,60.765,60.765,60.28,60.559,796400000.0
2009-07-02 16:00:00,60.562,60.603,60.281,60.284,791200000.0
2009-07-02 17:00:00,60.292,60.446,60.188,60.316,734800000.0
2009-07-02 18:00:00,60.287,60.49,60.162,60.416,770800000.0
2009-07-02 19:00:00,60.465,60.515,60.282,60.301,802800000.0
2009-07-02 20:00:00,60.302,60.41,60.258,60.347,725600000.0
2009-07-02 21:00:00,60.347,60.416,60.232,60.322,769400000.0
2009-07-02 22:00:00,60.316,60.341,60.187,60.244,787800000.0
2009-07-02 23:00:00,60.241,60.243,60.076,60.088,781600000.0
2009-07-03 00:00:00,60.106,60.174,60.05,60.112,772400000.0
2009-07-03 01:00:00,60.127,60.206,59.978,60.102,747600000.0
2009-07-03 02:00:00,60.117,60.18,59.991,60.131,823400000.0
2009-07-03 03:00:00,60.128,60.424,60.098,60.37,822400000.0
2009-07-03 04:00:00,60.385,60.492,60.294,60.455,795200000.0
2009-07-03 05:00:00,60.455,60.496,60.362,60.385,801200000.0
2009-07-03 06:00:00,60.391,60.466,60.278,60.45,806400000.0
2009-07-03 07:00:00,60.461,60.523,60.35,60.52,883800000.0
2009-07-03 08:00:00,60.541,60.944,60.541,60.901,1043200000.0
2009-07-03 09:00:00,60.893,60.896,60.619,60.633,2066800000.0
2009-07-03 10:00:00,60.64,60.757,60.506,60.721,2151400000.0
2009-07-03 11:00:00,60.72,60.841,60.681,60.685,2208000000.0
2009-07-03 12:00:00,60.69,60.725,60.558,60.693,1796000000.0
2009-07-03 13:00:00,60.701,60.84,60.632,60.751,1301600000.0
2009-07-03 14:00:00,60.769,60.769,60.546,60.592,998000000.0
2009-07-03 15:00:00,60.588,60.597,60.431,60.585,785000000.0
2009-07-03 16:00:00,60.591,60.609,60.451,60.532,789200000.0
2009-07-03 17:00:00,60.544,60.557,60.372,60.477,727800000.0
2009-07-03 18:00:00,60.464,60.491,60.344,60.416,769200000.0
2009-07-03 19:00:00,60.422,60.465,60.381,60.442,651600000.0
2009-07-03 20:00:00,60.463,60.465,60.345,60.445,663600000.0
2009-07-03 21:00:00,60.407,60.499,60.395,60.485,734600000.0
2009-07-03 22:00:00,60.471,60.549,60.37,60.439,736600000.0
2009-07-05 23:00:00,60.431,60.477,60.189,60.317,700800000.0
2009-07-06 00:00:00,60.288,60.325,60.144,60.19,772000000.0
2009-07-06 01:00:00,60.208,60.283,60.114,60.212,747200000.0
2009-07-06 02:00:00,60.192,60.248,60.104,60.157,826000000.0
2009-07-06 03:00:00,60.147,60.166,59.815,59.831,825200000.0
2009-07-06 04:00:00,59.831,59.942,59.607,59.748,794200000.0
2009-07-06 05:00:00,59.751,59.861,59.702,59.774,806200000.0
2009-07-06 06:00:00,59.79,60.08,59.782,59.912,798000000.0
2009-07-06 07:00:00,59.907,60.122,59.903,59.999,884000000.0
2009-07-06 08:00:00,60.007,60.025,59.641,59.699,1054400000.0
2009-07-06 09:00:00,59.671,59.716,59.427,59.601,2069000000.0
2009-07-06 10:00:00,59.603,59.758,59.365,59.706,2164200000.0
2009-07-06 11:00:00,59.705,59.929,59.572,59.589,2207000000.0
2009-07-06 12:00:00,59.595,59.665,59.505,59.574,1794400000.0
2009-07-06 13:00:00,59.574,59.705,59.56,59.686,1302800000.0
2009-07-06 14:00:00,59.69,59.876,59.655,59.845,998000000.0
2009-07-06 15:00:00,59.849,59.862,59.321,59.664,801800000.0
2009-07-06 16:00:00,59.69,59.82,59.452,59.642,790000000.0
2009-07-06 17:00:00,59.621,59.937,59.57,59.82,726000000.0
2009-07-06 18:00:00,59.832,59.926,59.765,59.855,776000000.0
2009-07-06 19:00:00,59.877,60.187,59.877,60.017,802000000.0
2009-07-06 20:00:00,59.977,60.125,59.977,60.085,727400000.0
2009-07-06 21:00:00,60.112,60.671,60.101,60.667,764000000.0
2009-07-06 22:00:00,60.666,60.78,60.605,60.673,783200000.0
2009-07-06 23:00:00,60.662,60.675,60.52,60.528,781400000.0
2009-07-07 00:00:00,60.521,60.583,60.438,60.496,773000000.0
2009-07-07 01:00:00,60.486,60.72,60.382,60.627,752800000.0
2009-07-07 02:00:00,60.649,60.719,60.556,60.563,826000000.0
2009-07-07 03:00:00,60.568,60.583,60.424,60.511,825800000.0
2009-07-07 04:00:00,60.506,60.664,60.451,60.517,798000000.0
2009-07-07 05:00:00,60.525,60.658,60.484,60.654,790400000.0
2009-07-07 06:00:00,60.652,60.73,60.448,60.66,802000000.0
2009-07-07 07:00:00,60.664,60.791,60.467,60.505,889200000.0
2009-07-07 08:00:00,60.509,60.611,60.103,60.245,1057800000.0
2009-07-07 09:00:00,60.258,60.315,60.082,60.256,2064800000.0
2009-07-07 10:00:00,60.242,60.565,60.017,60.537,2152600000.0
2009-07-07 11:00:00,60.544,60.62,60.423,60.506,2209600000.0
2009-07-07 12:00:00,60.542,60.684,60.435,60.639,1796600000.0
2009-07-07 13:00:00,60.657,60.916,60.614,60.737,1303000000.0
2009-07-07 14:00:00,60.718,60.825,60.628,60.672,998800000.0
2009-07-07 15:00:00,60.659,60.662,60.322,60.373,788200000.0
2009-07-07 16:00:00,60.367,60.511,60.209,60.511,790000000.0
2009-07-07 17:00:00,60.5,60.559,60.269,60.366,727200000.0
2009-07-07 18:00:00,60.366,60.372,59.857,59.96,775600000.0
2009-07-07 19:00:00,59.97,60.246,59.924,60.045,810400000.0
2009-07-07 20:00:00,60.059,60.092,59.76,59.817,733600000.0
2009-07-07 21:00:00,59.822,59.885,59.609,59.634,763400000.0
2009-07-07 22:00:00,59.616,59.664,59.531,59.632,782800000.0
2009-07-07 23:00:00,59.619,59.665,59.56,59.585,762400000.0
2009-07-08 00:00:00,59.573,59.613,59.432,59.467,772800000.0
2009-07-08 01:00:00,59.48,59.528,59.246,59.333,750800000.0
2009-07-08 02:00:00,59.339,59.491,59.258,59.417,824200000.0
2009-07-08 03:00:00,59.417,59.432,59.251,59.321,826000000.0
2009-07-08 04:00:00,59.314,59.5,59.244,59.5,805000000.0
2009-07-08 05:00:00,59.499,59.536,59.165,59.179,800800000.0
2009-07-08 06:00:00,59.177,59.295,59.056,59.268,801200000.0
2009-07-08 07:00:00,59.263,59.288,59.118,59.234,889800000.0
2009-07-08 08:00:00,59.23,59.236,58.875,59.168,1048600000.0
2009-07-08 09:00:00,59.181,59.414,58.927,58.974,2071600000.0
2009-07-08 10:00:00,58.958,59.226,58.913,59.057,2153200000.0
2009-07-08 11:00:00,59.061,59.252,59.06,59.224,2208000000.0
2009-07-08 12:00:00,59.255,59.289,59.026,59.156,1796600000.0
2009-07-08 13:00:00,59.153,59.365,59.153,59.237,1301800000.0
2009-07-08 14:00:00,59.223,59.223,58.886,59.029,998600000.0
2009-07-08 15:00:00,59.068,59.503,59.068,59.328,792800000.0
2009-07-08 16:00:00,59.33,59.481,59.155,59.18,790400000.0
2009-07-08 17:00:00,59.154,59.159,57.866,57.954,732000000.0
2009-07-08 18:00:00,57.92,57.92,56.916,57.327,776200000.0
2009-07-08 19:00:00,57.303,57.895,57.248,57.723,808200000.0
2009-07-08 20:00:00,57.722,57.75,57.41,57.533,737600000.0
2009-07-08 21:00:00,57.538,58.087,57.526,57.974,763200000.0
2009-07-08 22:00:00,57.943,58.195,57.878,58.105,784400000.0
2009-07-08 23:00:00,58.097,58.114,57.968,58.042,780400000.0
2009-07-09 00:00:00,58.043,58.225,57.977,58.009,772400000.0
2009-07-09 01:00:00,57.997,58.087,57.615,57.96,747800000.0
2009-07-09 02:00:00,57.959,58.357,57.917,58.196,831600000.0
2009-07-09 03:00:00,58.2,58.609,58.174,58.508,835400000.0
2009-07-09 04:00:00,58.518,58.602,58.32,58.394,804600000.0
2009-07-09 05:00:00,58.396,58.489,58.266,58.38,804800000.0
2009-07-09 06:00:00,58.354,58.507,58.223,58.485,802400000.0
2009-07-09 07:00:00,58.494,58.572,58.233,58.337,891200000.0
2009-07-09 08:00:00,58.332,58.686,58.313,58.671,1035600000.0
2009-07-09 09:00:00,58.674,58.973,58.537,58.95,2067200000.0
2009-07-09 10:00:00,58.944,59.117,58.819,58.987,2150600000.0
2009-07-09 11:00:00,58.987,59.071,58.948,58.983,2208400000.0
2009-07-09 12:00:00,58.983,59.042,58.513,58.518,1799800000.0
2009-07-09 13:00:00,58.532,58.666,58.378,58.611,1302600000.0
2009-07-09 14:00:00,58.618,58.783,58.423,58.67,999200000.0
2009-07-09 15:00:00,58.658,58.667,58.08,58.255,789400000.0
2009-07-09 16:00:00,58.275,58.479,58.121,58.384,790000000.0
2009-07-09 17:00:00,58.36,58.573,58.103,58.454,736000000.0
2009-07-09 18:00:00,58.436,58.715,58.323,58.696,771600000.0
2009-07-09 19:00:00,58.698,58.714,58.464,58.575,803600000.0
2009-07-09 20:00:00,58.577,58.735,58.513,58.627,730600000.0
2009-07-09 21:00:00,58.617,58.623,58.411,58.514,762000000.0
2009-07-09 22:00:00,58.518,58.632,58.45,58.519,788000000.0
2009-07-09 23:00:00,58.515,58.658,58.431,58.628,779400000.0
2009-07-10 00:00:00,58.611,58.891,58.584,58.887,772000000.0
2009-07-10 01:00:00,58.871,58.922,58.666,58.911,748800000.0
2009-07-10 02:00:00,58.908,58.908,58.704,58.859,829200000.0
2009-07-10 03:00:00,58.872,58.875,58.446,58.593,833200000.0
2009-07-10 04:00:00,58.6,58.679,58.435,58.458,798800000.0
2009-07-10 05:00:00,58.43,58.517,58.366,58.448,807600000.0
2009-07-10 06:00:00,58.451,58.632,58.364,58.485,807600000.0
2009-07-10 07:00:00,58.498,58.499,58.351,58.361,883600000.0
2009-07-10 08:00:00,58.339,58.401,57.957,58.067,1046000000.0
2009-07-10 09:00:00,58.079,58.178,57.994,58.153,2066800000.0
2009-07-10 10:00:00,58.133,58.274,57.971,58.032,2155800000.0
2009-07-10 11:00:00,58.028,58.074,57.833,57.914,2207800000.0
2009-07-10 12:00:00,57.919,58.094,57.844,58.074,1795600000.0
2009-07-10 13:00:00,58.081,58.125,57.721,57.748,1312800000.0
2009-07-10 14:00:00,57.771,57.882,57.328,57.816,997200000.0
2009-07-10 15:00:00,57.812,58.216,57.635,58.0,785200000.0
2009-07-10 16:00:00,57.966,58.128,57.784,57.924,789600000.0
2009-07-10 17:00:00,57.92,57.924,57.474,57.73,727600000.0
2009-07-10 18:00:00,57.73,57.952,57.653,57.904,785000000.0
2009-07-10 19:00:00,57.922,58.152,57.876,58.111,804400000.0
2009-07-10 20:00:00,58.108,58.117,57.837,57.917,725600000.0
2009-07-10 21:00:00,57.889,57.958,57.817,57.937,762000000.0
2009-07-10 22:00:00,57.944,58.028,57.814,57.988,768600000.0
2009-07-12 23:00:00,57.973,58.059,57.895,57.988,674800000.0
2009-07-13 00:00:00,57.98,58.092,57.924,58.092,772400000.0
2009-07-13 01:00:00,58.099,58.111,57.951,58.107,749000000.0
2009-07-13 02:00:00,58.118,58.493,58.093,58.406,748000000.0
2009-07-13 03:00:00,58.391,58.396,57.967,58.06,772400000.0
2009-07-13 04:00:00,58.073,58.092,57.835,57.92,780400000.0
2009-07-13 05:00:00,57.925,58.006,57.826,57.845,783600000.0
2009-07-13 06:00:00,57.869,58.006,57.649,57.664,762800000.0
2009-07-13 07:00:00,57.674,57.773,57.495,57.533,726000000.0
2009-07-13 08:00:00,57.534,57.571,57.138,57.366,804000000.0
2009-07-13 09:00:00,57.394,57.494,57.2,57.494,771200000.0
2009-07-13 10:00:00,57.486,57.571,57.225,57.314,726800000.0
2009-07-13 11:00:00,57.319,57.47,56.863,57.026,790000000.0
2009-07-13 12:00:00,57.036,57.51,57.004,57.304,785400000.0
2009-07-13 13:00:00,57.3,57.409,57.137,57.281,998200000.0
2009-07-13 14:00:00,57.27,57.906,57.27,57.815,1301600000.0
2009-07-13 15:00:00,57.832,58.003,57.582,57.609,1794400000.0
2009-07-13 16:00:00,57.605,58.134,57.51,58.104,2207400000.0
2009-07-13 17:00:00,58.088,58.467,57.953,58.458,2152400000.0
2009-07-13 18:00:00,58.504,58.619,58.181,58.315,2067600000.0
2009-07-13 19:00:00,58.305,58.519,58.295,58.414,1034000000.0
2009-07-13 20:00:00,58.422,58.732,58.344,58.654,881400000.0
2009-07-13 21:00:00,58.65,58.852,58.534,58.799,798000000.0
2009-07-13 22:00:00,58.811,58.824,58.653,58.704,800600000.0
2009-07-13 23:00:00,58.755,58.95,58.716,58.95,800800000.0
2009-07-14 00:00:00,58.966,59.062,58.875,58.955,823600000.0
2009-07-14 01:00:00,58.964,59.014,58.838,58.956,824200000.0
2009-07-14 02:00:00,58.973,58.988,58.749,58.847,748200000.0
2009-07-14 03:00:00,58.842,58.863,58.653,58.849,771400000.0
2009-07-14 04:00:00,58.851,58.886,58.599,58.769,780000000.0
2009-07-14 05:00:00,58.778,58.982,58.768,58.975,780800000.0
2009-07-14 06:00:00,58.968,59.009,58.812,58.966,764400000.0
2009-07-14 07:00:00,58.949,59.06,58.858,59.056,744400000.0
2009-07-14 08:00:00,59.069,59.156,58.822,58.822,802800000.0
2009-07-14 09:00:00,58.798,58.955,58.688,58.922,768400000.0
2009-07-14 10:00:00,58.936,59.063,58.84,58.944,722400000.0
2009-07-14 11:00:00,58.915,59.069,58.786,58.992,789800000.0
2009-07-14 12:00:00,59.0,59.092,58.887,58.977,784800000.0
2009-07-14 13:00:00,58.976,59.414,58.907,59.335,991000000.0
2009-07-14 14:00:00,59.331,59.347,58.915,58.937,1312000000.0
2009-07-14 15:00:00,58.9,59.28,58.749,59.047,1794000000.0
2009-07-14 16:00:00,59.053,59.174,58.7,58.919,2207800000.0
2009-07-14 17:00:00,58.935,59.341,58.904,59.269,2165200000.0
2009-07-14 18:00:00,59.254,59.357,59.016,59.139,2062600000.0
2009-07-14 19:00:00,59.133,59.209,59.048,59.083,1042400000.0
2009-07-14 20:00:00,59.077,59.24,58.922,59.192,882400000.0
2009-07-14 21:00:00,59.176,59.354,59.09,59.279,804200000.0
2009-07-14 22:00:00,59.279,59.907,59.225,59.693,794000000.0
2009-07-14 23:00:00,59.701,59.976,59.669,59.952,808800000.0
2009-07-15 00:00:00,59.947,59.964,59.693,59.74,818800000.0
2009-07-15 01:00:00,59.736,59.993,59.695,59.981,819600000.0
2009-07-15 02:00:00,59.965,60.008,59.867,59.978,747600000.0
2009-07-15 03:00:00,59.965,60.041,59.781,60.041,773000000.0
2009-07-15 04:00:00,60.027,60.028,59.813,59.88,779600000.0
2009-07-15 05:00:00,59.883,60.023,59.865,59.931,778600000.0
2009-07-15 06:00:00,59.93,59.934,59.818,59.902,762400000.0
2009-07-15 07:00:00,59.941,59.968,59.723,59.876,728000000.0
2009-07-15 08:00:00,59.881,60.056,59.796,59.894,802000000.0
2009-07-15 09:00:00,59.882,59.908,59.751,59.865,770400000.0
2009-07-15 10:00:00,59.884,60.154,59.875,60.105,725600000.0
2009-07-15 11:00:00,60.105,60.149,59.814,59.966,790400000.0
2009-07-15 12:00:00,59.973,60.104,59.89,60.062,789400000.0
2009-07-15 13:00:00,60.068,60.334,60.032,60.321,991600000.0
2009-07-15 14:00:00,60.32,60.578,60.32,60.439,1303800000.0
2009-07-15 15:00:00,60.437,60.673,60.423,60.662,1797200000.0
2009-07-15 16:00:00,60.666,60.978,60.605,60.782,2208400000.0
2009-07-15 17:00:00,60.78,61.118,60.764,61.063,2160000000.0
2009-07-15 18:00:00,61.066,61.391,61.055,61.23,2063800000.0
2009-07-15 19:00:00,61.229,61.404,61.118,61.324,1051000000.0
2009-07-15 20:00:00,61.297,61.426,61.151,61.408,891400000.0
2009-07-15 21:00:00,61.424,61.427,61.22,61.334,808800000.0
2009-07-15 22:00:00,61.31,61.31,61.064,61.074,798000000.0
2009-07-15 23:00:00,61.08,61.237,61.006,61.1,812600000.0
2009-07-16 00:00:00,61.099,61.108,60.842,61.048,830800000.0
2009-07-16 01:00:00,61.055,61.112,60.873,61.112,822000000.0
2009-07-16 02:00:00,61.117,61.258,61.012,61.098,748800000.0
2009-07-16 03:00:00,61.112,61.122,60.804,60.968,774000000.0
2009-07-16 04:00:00,60.963,60.983,60.622,60.876,780800000.0
2009-07-16 05:00:00,60.866,60.937,60.696,60.712,780000000.0
2009-07-16 06:00:00,60.638,60.638,60.003,60.032,771600000.0
2009-07-16 07:00:00,60.019,60.111,59.915,60.083,726000000.0
2009-07-16 08:00:00,60.094,60.34,60.031,60.031,804000000.0
2009-07-16 09:00:00,60.001,60.121,59.907,60.106,767600000.0
2009-07-16 10:00:00,60.094,60.124,59.851,60.116,721800000.0
2009-07-16 11:00:00,60.124,60.243,60.053,60.232,789200000.0
2009-07-16 12:00:00,60.22,60.91,60.125,60.585,790000000.0
2009-07-16 13:00:00,60.564,60.758,60.496,60.606,991600000.0
2009-07-16 14:00:00,60.586,60.977,60.511,60.607,1308600000.0
2009-07-16 15:00:00,60.583,60.659,60.145,60.484,1802800000.0
2009-07-16 16:00:00,60.412,60.438,60.143,60.402,2208800000.0
2009-07-16 17:00:00,60.403,60.409,60.123,60.277,2158400000.0
2009-07-16 18:00:00,60.269,60.374,60.201,60.287,2066200000.0
2009-07-16 19:00:00,60.281,60.383,60.204,60.36,1036600000.0
2009-07-16 20:00:00,60.385,60.66,60.288,60.654,888400000.0
2009-07-16 21:00:00,60.651,60.785,60.531,60.744,801200000.0
2009-07-16 22:00:00,60.736,60.987,60.692,60.865,791400000.0
2009-07-16 23:00:00,60.876,60.879,60.664,60.739,788800000.0
2009-07-17 00:00:00,60.738,60.747,60.55,60.653,827600000.0
2009-07-17 01:00:00,60.661,60.714,60.563,60.617,819200000.0
2009-07-17 02:00:00,60.615,60.785,60.518,60.597,746600000.0
2009-07-17 03:00:00,60.592,60.592,60.032,60.325,774800000.0
2009-07-17 04:00:00,60.322,60.362,60.174,60.341,779600000.0
2009-07-17 05:00:00,60.338,60.373,60.147,60.244,782000000.0
2009-07-17 06:00:00,60.262,60.356,60.183,60.304,762200000.0
2009-07-17 07:00:00,60.311,60.428,60.233,60.388,733600000.0
2009-07-17 08:00:00,60.374,60.444,60.195,60.298,801000000.0
2009-07-17 09:00:00,60.293,60.437,60.216,60.355,767200000.0
2009-07-17 10:00:00,60.337,60.442,60.257,60.409,723600000.0
2009-07-17 11:00:00,60.417,60.478,60.336,60.416,788600000.0
2009-07-17 12:00:00,60.423,60.484,60.323,60.363,783800000.0
2009-07-17 13:00:00,60.368,60.436,60.195,60.267,992400000.0
2009-07-17 14:00:00,60.302,60.648,60.157,60.648,1303000000.0
2009-07-17 15:00:00,60.663,60.888,60.522,60.663,1796200000.0
2009-07-17 16:00:00,60.65,60.699,60.48,60.556,2209200000.0
2009-07-17 17:00:00,60.542,60.573,60.377,60.455,2163400000.0
2009-07-17 18:00:00,60.454,60.574,60.447,60.558,2061600000.0
2009-07-17 19:00:00,60.55,60.755,60.524,60.681,1073600000.0
2009-07-17 20:00:00,60.708,60.804,60.554,60.729,881600000.0
2009-07-17 21:00:00,60.729,60.738,60.472,60.644,797200000.0
2009-07-17 22:00:00,60.637,60.789,60.584,60.728,795400000.0
2009-07-19 23:00:00,60.621,60.836,60.547,60.814,750000000.0
2009-07-20 00:00:00,60.811,60.893,60.67,60.826,834400000.0
2009-07-20 01:00:00,60.833,61.046,60.755,61.041,818000000.0
2009-07-20 02:00:00,61.039,61.255,60.981,61.13,819000000.0
2009-07-20 03:00:00,61.13,61.25,61.114,61.218,818000000.0
2009-07-20 04:00:00,61.232,61.442,61.122,61.442,807400000.0
2009-07-20 05:00:00,61.436,61.438,61.245,61.293,778800000.0
2009-07-20 06:00:00,61.293,61.374,61.196,61.255,790000000.0
2009-07-20 07:00:00,61.272,61.363,61.204,61.302,883600000.0
2009-07-20 08:00:00,61.311,61.538,61.311,61.513,1035600000.0
2009-07-20 09:00:00,61.496,61.777,61.407,61.723,2061200000.0
2009-07-20 10:00:00,61.734,61.813,61.615,61.652,2153200000.0
2009-07-20 11:00:00,61.65,61.932,61.633,61.766,2206800000.0
2009-07-20 12:00:00,61.769,61.922,61.7,61.734,1794800000.0
2009-07-20 13:00:00,61.728,61.888,61.728,61.86,1305000000.0
2009-07-20 14:00:00,61.867,61.917,61.745,61.861,991200000.0
2009-07-20 15:00:00,61.839,62.017,61.822,61.83,785200000.0
2009-07-20 16:00:00,61.867,61.955,61.642,61.728,790400000.0
2009-07-20 17:00:00,61.727,61.893,61.626,61.889,722800000.0
2009-07-20 18:00:00,61.883,61.93,61.717,61.773,766800000.0
2009-07-20 19:00:00,61.777,61.817,61.6,61.731,803000000.0
2009-07-20 20:00:00,61.717,61.87,61.659,61.844,722400000.0
2009-07-20 21:00:00,61.838,61.97,61.734,61.918,762400000.0
2009-07-20 22:00:00,61.909,61.977,61.809,61.893,779600000.0
2009-07-20 23:00:00,61.877,62.015,61.818,61.875,780000000.0
2009-07-21 00:00:00,61.866,61.891,61.68,61.831,771600000.0
2009-07-21 01:00:00,61.823,61.878,61.74,61.806,748800000.0
2009-07-21 02:00:00,61.797,61.819,61.479,61.543,817000000.0
2009-07-21 03:00:00,61.536,61.568,61.299,61.366,816400000.0
2009-07-21 04:00:00,61.382,61.432,61.245,61.382,789200000.0
2009-07-21 05:00:00,61.375,61.479,61.31,61.447,790800000.0
2009-07-21 06:00:00,61.444,61.555,61.349,61.422,803600000.0
2009-07-21 07:00:00,61.409,61.525,61.337,61.509,889600000.0
2009-07-21 08:00:00,61.508,61.551,61.298,61.324,1027400000.0
2009-07-21 09:00:00,61.343,61.481,61.223,61.47,2060800000.0
2009-07-21 10:00:00,61.464,61.736,61.464,61.633,2152000000.0
2009-07-21 11:00:00,61.629,61.721,61.514,61.716,2187400000.0
2009-07-21 12:00:00,61.724,61.779,61.542,61.648,1789000000.0
2009-07-21 13:00:00,61.633,61.894,61.536,61.872,1310200000.0
2009-07-21 14:00:00,61.873,62.163,61.843,62.01,994800000.0
2009-07-21 15:00:00,62.015,62.219,61.686,61.793,792800000.0
2009-07-21 16:00:00,61.778,61.804,61.386,61.489,790000000.0
2009-07-21 17:00:00,61.481,61.583,60.971,61.051,727200000.0
2009-07-21 18:00:00,61.072,61.141,60.9,60.91,767200000.0
2009-07-21 19:00:00,60.897,60.981,60.795,60.965,802400000.0
2009-07-21 20:00:00,60.973,61.17,60.961,61.165,733200000.0
2009-07-21 21:00:00,61.16,61.22,61.045,61.211,759200000.0
2009-07-21 22:00:00,61.21,61.602,61.163,61.602,780800000.0
2009-07-21 23:00:00,61.594,61.614,61.317,61.461,776000000.0
2009-07-22 00:00:00,61.464,61.512,61.383,61.461,768800000.0
2009-07-22 01:00:00,61.453,61.489,61.272,61.368,732400000.0
2009-07-22 02:00:00,61.363,61.371,61.162,61.218,821600000.0
2009-07-22 03:00:00,61.229,61.432,61.145,61.42,821400000.0
2009-07-22 04:00:00,61.423,61.46,61.263,61.303,800400000.0
2009-07-22 05:00:00,61.303,61.389,61.221,61.358,792000000.0
2009-07-22 06:00:00,61.356,61.423,61.285,61.342,809200000.0
2009-07-22 07:00:00,61.359,61.444,61.27,61.28,882000000.0
2009-07-22 08:00:00,61.28,61.53,61.184,61.528,1022200000.0
2009-07-22 09:00:00,61.503,61.503,61.179,61.25,2060000000.0
2009-07-22 10:00:00,61.265,61.321,61.0,61.179,2156600000.0
2009-07-22 11:00:00,61.168,61.169,60.978,61.121,2190800000.0
2009-07-22 12:00:00,61.132,61.325,61.12,61.217,1790800000.0
2009-07-22 13:00:00,61.195,61.381,61.17,61.306,1304000000.0
2009-07-22 14:00:00,61.321,61.352,60.845,60.986,994000000.0
2009-07-22 15:00:00,60.979,61.378,60.95,61.32,785600000.0
2009-07-22 16:00:00,61.331,61.512,61.233,61.463,788800000.0
2009-07-22 17:00:00,61.431,61.624,61.314,61.589,719200000.0
2009-07-22 18:00:00,61.593,62.032,61.511,61.908,776400000.0
2009-07-22 19:00:00,61.91,62.062,61.829,61.945,802400000.0
2009-07-22 20:00:00,61.952,62.049,61.719,61.832,728000000.0
2009-07-22 21:00:00,61.837,61.915,61.558,61.654,740400000.0
2009-07-22 22:00:00,61.631,61.657,61.504,61.623,779200000.0
2009-07-22 23:00:00,61.612,61.69,61.541,61.679,762800000.0
2009-07-23 00:00:00,61.663,61.663,61.545,61.6,769200000.0
2009-07-23 01:00:00,61.595,61.629,61.48,61.572,728000000.0
2009-07-23 02:00:00,61.593,61.781,61.591,61.769,821600000.0
2009-07-23 03:00:00,61.775,61.952,61.71,61.931,825400000.0
2009-07-23 04:00:00,61.944,62.198,61.917,62.198,796800000.0
2009-07-23 05:00:00,62.222,62.266,62.044,62.124,790200000.0
2009-07-23 06:00:00,62.13,62.156,61.984,62.111,810800000.0
2009-07-23 07:00:00,62.092,62.218,62.061,62.119,894800000.0
2009-07-23 08:00:00,62.116,62.369,62.116,62.228,1028400000.0
2009-07-23 09:00:00,62.242,62.398,62.146,62.287,2061600000.0
2009-07-23 10:00:00,62.286,62.362,62.181,62.317,2155000000.0
2009-07-23 11:00:00,62.328,62.382,62.27,62.34,2188800000.0
2009-07-23 12:00:00,62.331,62.38,62.112,62.145,1794200000.0
2009-07-23 13:00:00,62.15,62.244,62.022,62.183,1308400000.0
2009-07-23 14:00:00,62.179,62.306,62.124,62.244,993600000.0
2009-07-23 15:00:00,62.249,62.504,62.092,62.479,794400000.0
2009-07-23 16:00:00,62.479,62.719,62.385,62.616,788600000.0
2009-07-23 17:00:00,62.601,62.803,62.557,62.634,731200000.0
2009-07-23 18:00:00,62.652,62.813,62.558,62.755,771400000.0
2009-07-23 19:00:00,62.736,62.775,62.458,62.532,802200000.0
2009-07-23 20:00:00,62.514,62.546,62.374,62.471,729800000.0
2009-07-23 21:00:00,62.47,62.568,62.395,62.412,756400000.0
2009-07-23 22:00:00,62.402,62.415,61.867,62.023,783600000.0
2009-07-23 23:00:00,62.001,62.166,61.937,62.137,775600000.0
2009-07-24 00:00:00,62.129,62.368,62.115,62.324,768200000.0
2009-07-24 01:00:00,62.32,62.343,62.152,62.201,728800000.0
2009-07-24 02:00:00,62.196,62.202,61.991,62.048,820400000.0
2009-07-24 03:00:00,62.05,62.06,61.885,61.978,832800000.0
2009-07-24 04:00:00,61.981,61.986,61.832,61.902,790800000.0
2009-07-24 05:00:00,61.91,61.997,61.909,61.919,789200000.0
2009-07-24 06:00:00,61.917,62.148,61.917,62.103,807200000.0
2009-07-24 07:00:00,62.112,62.207,62.045,62.144,882400000.0
2009-07-24 08:00:00,62.144,62.177,62.015,62.167,1032800000.0
2009-07-24 09:00:00,62.163,62.275,62.018,62.246,2070000000.0
2009-07-24 10:00:00,62.248,62.456,62.2,62.311,2150200000.0
2009-07-24 11:00:00,62.307,62.401,62.253,62.324,2188400000.0
2009-07-24 12:00:00,62.33,62.399,62.212,62.371,1798000000.0
2009-07-24 13:00:00,62.377,62.41,62.278,62.332,1308000000.0
2009-07-24 14:00:00,62.341,62.341,62.047,62.169,987200000.0
2009-07-24 15:00:00,62.169,62.393,62.164,62.219,784800000.0
2009-07-24 16:00:00,62.199,62.247,61.976,62.044,789200000.0
2009-07-24 17:00:00,62.037,62.262,61.899,62.262,730400000.0
2009-07-24 18:00:00,62.255,62.314,62.103,62.305,766800000.0
2009-07-24 19:00:00,62.304,62.431,62.212,62.284,806800000.0
2009-07-24 20:00:00,62.285,62.347,62.056,62.14,726800000.0
2009-07-24 21:00:00,62.135,62.158,62.018,62.121,742000000.0
2009-07-24 22:00:00,62.096,62.159,62.038,62.125,760000000.0
2009-07-26 23:00:00,62.187,62.315,62.085,62.217,682800000.0
2009-07-27 00:00:00,62.214,62.274,61.981,62.028,770400000.0
2009-07-27 01:00:00,62.031,62.055,61.898,61.907,737200000.0
2009-07-27 02:00:00,61.936,62.116,61.854,62.07,812200000.0
2009-07-27 03:00:00,62.079,62.244,62.061,62.116,825600000.0
2009-07-27 04:00:00,62.109,62.156,62.012,62.156,801600000.0
2009-07-27 05:00:00,62.158,62.4,62.147,62.361,792800000.0
2009-07-27 06:00:00,62.359,62.365,62.078,62.258,803600000.0
2009-07-27 07:00:00,62.258,62.264,62.1,62.227,882400000.0
2009-07-27 08:00:00,62.218,62.491,62.218,62.415,1030000000.0
2009-07-27 09:00:00,62.384,62.444,62.315,62.417,2062600000.0
2009-07-27 10:00:00,62.424,62.564,62.368,62.52,2160800000.0
2009-07-27 11:00:00,62.534,62.781,62.451,62.766,2194200000.0
2009-07-27 12:00:00,62.766,62.842,62.664,62.763,1790400000.0
2009-07-27 13:00:00,62.741,62.878,62.656,62.656,1312200000.0
2009-07-27 14:00:00,62.665,62.667,62.295,62.474,986600000.0
2009-07-27 15:00:00,62.459,62.524,62.328,62.374,785600000.0
2009-07-27 16:00:00,62.476,62.647,62.247,62.459,790000000.0
2009-07-27 17:00:00,62.453,62.59,62.364,62.401,723600000.0
2009-07-27 18:00:00,62.384,62.513,62.265,62.434,767200000.0
2009-07-27 19:00:00,62.43,62.456,62.237,62.366,802400000.0
2009-07-27 20:00:00,62.377,62.432,62.323,62.431,733000000.0
2009-07-27 21:00:00,62.438,62.479,62.357,62.445,767600000.0
2009-07-27 22:00:00,62.435,62.521,62.396,62.464,779200000.0
2009-07-27 23:00:00,62.463,62.568,62.42,62.542,771200000.0
2009-07-28 00:00:00,62.53,62.532,62.264,62.413,770800000.0
2009-07-28 01:00:00,62.415,62.468,62.306,62.393,737200000.0
2009-07-28 02:00:00,62.368,62.401,62.121,62.21,821200000.0
2009-07-28 03:00:00,62.21,62.325,62.129,62.239,822800000.0
2009-07-28 04:00:00,62.243,62.243,62.038,62.174,787600000.0
2009-07-28 05:00:00,62.182,62.434,62.181,62.366,783200000.0
2009-07-28 06:00:00,62.337,62.657,62.333,62.624,812400000.0
2009-07-28 07:00:00,62.614,62.779,62.557,62.759,882800000.0
2009-07-28 08:00:00,62.755,62.885,62.75,62.833,1025600000.0
2009-07-28 09:00:00,62.841,63.075,62.833,63.031,2063800000.0
2009-07-28 10:00:00,63.035,63.041,62.67,62.729,2156400000.0
2009-07-28 11:00:00,62.739,62.752,62.479,62.673,2190400000.0
2009-07-28 12:00:00,62.681,62.813,62.616,62.669,1790800000.0
2009-07-28 13:00:00,62.666,62.692,62.263,62.386,1301800000.0
2009-07-28 14:00:00,62.384,62.591,62.352,62.55,991200000.0
2009-07-28 15:00:00,62.566,62.574,62.23,62.561,791400000.0
2009-07-28 16:00:00,62.474,62.474,62.152,62.313,789600000.0
2009-07-28 17:00:00,62.292,62.303,61.67,61.921,728400000.0
2009-07-28 18:00:00,61.876,61.96,61.728,61.772,774800000.0
2009-07-28 19:00:00,61.783,62.163,61.773,62.143,812800000.0
2009-07-28 20:00:00,62.149,62.323,62.056,62.223,725400000.0
2009-07-28 21:00:00,62.227,62.281,62.127,62.271,753600000.0
2009-07-28 22:00:00,62.265,62.4,62.135,62.154,783200000.0
2009-07-28 23:00:00,62.149,62.224,62.073,62.142,775200000.0
2009-07-29 00:00:00,62.144,62.152,61.85,61.855,769600000.0
2009-07-29 01:00:00,61.838,61.964,61.722,61.851,727800000.0
2009-07-29 02:00:00,61.852,62.259,61.828,62.161,821600000.0
2009-07-29 03:00:00,62.16,62.275,62.015,62.015,823200000.0
2009-07-29 04:00:00,62.009,62.166,61.902,62.1,787800000.0
2009-07-29 05:00:00,62.089,62.143,61.899,61.914,782600000.0
2009-07-29 06:00:00,61.914,62.128,61.91,62.127,812400000.0
2009-07-29 07:00:00,62.095,62.138,61.856,61.974,891200000.0
2009-07-29 08:00:00,61.957,61.961,61.459,61.648,1031200000.0
2009-07-29 09:00:00,61.681,62.074,61.655,62.041,2066400000.0
2009-07-29 10:00:00,62.03,62.209,61.917,62.11,2159800000.0
2009-07-29 11:00:00,62.112,62.209,62.038,62.134,2188800000.0
2009-07-29 12:00:00,62.134,62.455,62.114,62.389,1794600000.0
2009-07-29 13:00:00,62.398,62.464,62.252,62.252,1306400000.0
2009-07-29 14:00:00,62.229,62.446,62.153,62.197,986400000.0
2009-07-29 15:00:00,62.208,62.448,62.107,62.394,791600000.0
2009-07-29 16:00:00,62.407,62.536,62.295,62.312,796400000.0
2009-07-29 17:00:00,62.277,62.321,61.965,62.173,727600000.0
2009-07-29 18:00:00,62.218,62.437,62.125,62.346,767200000.0
2009-07-29 19:00:00,62.344,62.435,62.05,62.134,803000000.0
2009-07-29 20:00:00,62.156,62.168,61.968,62.053,731400000.0
2009-07-29 21:00:00,62.051,62.265,62.03,62.196,738600000.0
2009-07-29 22:00:00,62.187,62.383,62.172,62.346,786000000.0
2009-07-29 23:00:00,62.315,62.315,61.733,61.762,766400000.0
2009-07-30 00:00:00,61.757,61.783,61.529,61.575,768800000.0
2009-07-30 01:00:00,61.558,61.723,61.506,61.684,731600000.0
2009-07-30 02:00:00,61.685,62.05,61.685,61.81,811400000.0
2009-07-30 03:00:00,61.815,61.823,61.474,61.771,816400000.0
2009-07-30 04:00:00,61.769,61.824,61.649,61.682,787600000.0
2009-07-30 05:00:00,61.682,61.707,61.53,61.625,781200000.0
2009-07-30 06:00:00,61.613,61.694,61.504,61.647,802400000.0
2009-07-30 07:00:00,61.648,61.994,61.634,61.965,882400000.0
2009-07-30 08:00:00,61.971,62.069,61.791,62.065,1039600000.0
2009-07-30 09:00:00,62.067,62.106,61.863,61.977,2064800000.0
2009-07-30 10:00:00,61.971,62.15,61.961,62.069,2150000000.0
2009-07-30 11:00:00,62.085,62.148,61.905,61.928,2191000000.0
2009-07-30 12:00:00,61.945,62.215,61.945,62.124,1794000000.0
2009-07-30 13:00:00,62.138,62.148,61.989,62.063,1304000000.0
2009-07-30 14:00:00,62.071,62.431,62.044,62.403,1001400000.0
2009-07-30 15:00:00,62.408,62.416,62.011,62.351,784800000.0
2009-07-30 16:00:00,62.361,62.413,62.257,62.38,789200000.0
2009-07-30 17:00:00,62.373,62.54,62.316,62.438,717800000.0
2009-07-30 18:00:00,62.437,62.56,62.36,62.497,767200000.0
2009-07-30 19:00:00,62.476,62.604,62.407,62.424,803600000.0
2009-07-30 20:00:00,62.417,62.446,62.291,62.397,725800000.0
2009-07-30 21:00:00,62.366,62.422,62.178,62.194,745400000.0
2009-07-30 22:00:00,62.198,62.328,62.092,62.282,781200000.0
2009-07-30 23:00:00,62.278,62.317,62.111,62.266,773200000.0
2009-07-31 00:00:00,62.252,62.268,62.165,62.268,767200000.0
2009-07-31 01:00:00,62.274,62.413,62.126,62.36,728200000.0
2009-07-31 02:00:00,62.35,62.373,62.227,62.37,811600000.0
2009-07-31 03:00:00,62.387,62.4,62.174,62.314,810400000.0
2009-07-31 04:00:00,62.323,62.503,62.234,62.503,797800000.0
2009-07-31 05:00:00,62.531,62.554,62.419,62.503,779200000.0
2009-07-31 06:00:00,62.498,62.651,62.464,62.635,808400000.0
2009-07-31 07:00:00,62.632,62.696,62.432,62.482,887600000.0
2009-07-31 08:00:00,62.492,62.586,62.377,62.407,1025200000.0
2009-07-31 09:00:00,62.4,62.747,62.38,62.711,2061600000.0
2009-07-31 10:00:00,62.7,62.703,62.53,62.541,2162800000.0
2009-07-31 11:00:00,62.533,62.716,62.533,62.68,2197600000.0
2009-07-31 12:00:00,62.695,62.857,62.609,62.857,1789800000.0
2009-07-31 13:00:00,62.844,62.926,62.735,62.763,1307000000.0
2009-07-31 14:00:00,62.763,62.775,62.294,62.394,987600000.0
2009-07-31 15:00:00,62.417,62.704,62.187,62.538,800600000.0
2009-07-31 16:00:00,62.531,62.714,62.351,62.646,795200000.0
2009-07-31 17:00:00,62.625,62.652,62.262,62.358,718400000.0
2009-07-31 18:00:00,62.364,62.48,62.175,62.355,772000000.0
2009-07-31 19:00:00,62.363,62.569,62.363,62.533,802800000.0
2009-07-31 20:00:00,62.54,62.722,62.393,62.61,726600000.0
2009-07-31 21:00:00,62.607,62.697,62.566,62.626,739600000.0
2009-07-31 22:00:00,62.618,62.639,62.512,62.578,777200000.0
2009-08-02 23:00:00,62.52,62.561,62.382,62.52,740400000.0
2009-08-03 00:00:00,62.541,62.548,62.389,62.548,767800000.0
2009-08-03 01:00:00,62.548,62.95,62.408,62.806,728600000.0
2009-08-03 02:00:00,62.793,62.879,62.674,62.724,726800000.0
2009-08-03 03:00:00,62.715,62.806,62.58,62.737,769600000.0
2009-08-03 04:00:00,62.748,62.806,62.652,62.751,775200000.0
2009-08-03 05:00:00,62.732,62.812,62.672,62.731,780400000.0
2009-08-03 06:00:00,62.74,62.827,62.666,62.763,740800000.0
2009-08-03 07:00:00,62.762,62.762,62.662,62.667,718800000.0
2009-08-03 08:00:00,62.652,62.778,62.607,62.745,801800000.0
2009-08-03 09:00:00,62.749,63.023,62.731,63.013,767200000.0
2009-08-03 10:00:00,63.012,63.221,63.011,63.088,719600000.0
2009-08-03 11:00:00,63.099,63.362,63.035,63.239,790000000.0
2009-08-03 12:00:00,63.266,63.318,63.144,63.283,784800000.0
2009-08-03 13:00:00,63.286,63.371,63.161,63.335,986000000.0
2009-08-03 14:00:00,63.34,63.421,63.306,63.373,1302200000.0
2009-08-03 15:00:00,63.372,63.476,63.232,63.386,1789200000.0
2009-08-03 16:00:00,63.46,63.636,63.442,63.589,2188400000.0
2009-08-03 17:00:00,63.566,63.63,63.384,63.6,2151000000.0
2009-08-03 18:00:00,63.6,63.651,63.425,63.566,2061400000.0
2009-08-03 19:00:00,63.576,63.615,63.518,63.523,1021200000.0
2009-08-03 20:00:00,63.565,63.629,63.453,63.496,882400000.0
2009-08-03 21:00:00,63.491,63.683,63.461,63.584,803200000.0
2009-08-03 22:00:00,63.583,63.628,63.511,63.611,782000000.0
2009-08-03 23:00:00,63.617,63.659,63.525,63.624,788000000.0
2009-08-04 00:00:00,63.617,63.624,63.468,63.577,809600000.0
2009-08-04 01:00:00,63.558,63.608,63.499,63.587,812800000.0
2009-08-04 02:00:00,63.585,63.625,63.423,63.625,728400000.0
2009-08-04 03:00:00,63.632,63.989,63.557,63.855,768400000.0
2009-08-04 04:00:00,63.841,63.902,63.722,63.794,790800000.0
2009-08-04 05:00:00,63.793,63.793,63.614,63.681,779200000.0
2009-08-04 06:00:00,63.683,63.748,63.405,63.519,752000000.0
2009-08-04 07:00:00,63.544,63.579,63.353,63.468,740800000.0
2009-08-04 08:00:00,63.473,63.713,63.355,63.703,802200000.0
2009-08-04 09:00:00,63.689,63.689,63.131,63.259,768400000.0
2009-08-04 10:00:00,63.27,63.27,62.939,63.085,725600000.0
2009-08-04 11:00:00,63.095,63.157,62.97,63.088,795000000.0
2009-08-04 12:00:00,63.111,63.142,62.994,63.036,778800000.0
2009-08-04 13:00:00,63.029,63.14,62.941,62.954,980600000.0
2009-08-04 14:00:00,62.951,63.169,62.919,63.097,1301600000.0
2009-08-04 15:00:00,63.102,63.273,63.069,63.201,1794400000.0
2009-08-04 16:00:00,63.286,63.614,63.286,63.536,2197800000.0
2009-08-04 17:00:00,63.535,63.691,63.493,63.616,2152200000.0
2009-08-04 18:00:00,63.609,63.778,63.533,63.766,2055200000.0
2009-08-04 19:00:00,63.771,63.772,63.276,63.276,1024400000.0
2009-08-04 20:00:00,63.277,63.572,63.236,63.429,889200000.0
2009-08-04 21:00:00,63.44,63.849,63.335,63.84,788400000.0
2009-08-04 22:00:00,63.838,64.227,63.836,64.12,758000000.0
2009-08-04 23:00:00,64.116,64.225,64.005,64.103,778400000.0
2009-08-05 00:00:00,64.103,64.17,64.009,64.125,810400000.0
2009-08-05 01:00:00,64.13,64.33,64.13,64.203,819400000.0
2009-08-05 02:00:00,64.208,64.221,64.024,64.104,728000000.0
2009-08-05 03:00:00,64.099,64.202,64.013,64.091,770000000.0
2009-08-05 04:00:00,64.094,64.156,64.021,64.129,786000000.0
2009-08-05 05:00:00,64.125,64.125,63.891,63.978,780400000.0
2009-08-05 06:00:00,63.969,63.969,63.788,63.816,747200000.0
2009-08-05 07:00:00,63.82,63.874,63.667,63.678,726800000.0
2009-08-05 08:00:00,63.692,63.877,63.673,63.766,802000000.0
2009-08-05 09:00:00,63.775,63.898,63.652,63.85,766400000.0
2009-08-05 10:00:00,63.845,64.076,63.789,64.044,730800000.0
2009-08-05 11:00:00,64.049,64.074,63.95,63.999,792000000.0
2009-08-05 12:00:00,63.995,64.281,63.963,64.273,769200000.0
2009-08-05 13:00:00,64.282,64.42,64.211,64.272,990400000.0
2009-08-05 14:00:00,64.257,64.344,64.081,64.189,1302400000.0
2009-08-05 15:00:00,64.196,64.342,64.071,64.165,1790400000.0
2009-08-05 16:00:00,64.081,64.081,63.65,63.833,2193400000.0
2009-08-05 17:00:00,63.846,64.018,63.783,63.816,2150000000.0
2009-08-05 18:00:00,63.799,64.02,63.761,63.825,2056400000.0
2009-08-05 19:00:00,63.828,63.932,63.628,63.829,1028200000.0
2009-08-05 20:00:00,63.829,64.01,63.786,63.995,898400000.0
2009-08-05 21:00:00,63.995,64.064,63.787,63.968,786800000.0
2009-08-05 22:00:00,63.982,64.016,63.86,63.86,772200000.0
2009-08-05 23:00:00,63.85,63.955,63.785,63.936,785600000.0
2009-08-06 00:00:00,63.923,63.96,63.742,63.75,803400000.0
2009-08-06 01:00:00,63.753,63.807,63.621,63.632,822800000.0
2009-08-06 02:00:00,63.638,63.821,63.595,63.781,735600000.0
2009-08-06 03:00:00,63.779,64.103,63.745,63.834,770000000.0
2009-08-06 04:00:00,63.849,63.851,63.578,63.644,775600000.0
2009-08-06 05:00:00,63.651,63.688,63.565,63.639,779000000.0
2009-08-06 06:00:00,63.644,63.819,63.56,63.819,754800000.0
2009-08-06 07:00:00,63.809,63.873,63.694,63.863,727200000.0
2009-08-06 08:00:00,63.856,64.072,63.695,63.703,808400000.0
2009-08-06 09:00:00,63.711,63.907,63.668,63.891,773800000.0
2009-08-06 10:00:00,63.899,64.041,63.813,63.931,719600000.0
2009-08-06 11:00:00,63.941,64.081,63.841,63.881,788000000.0
2009-08-06 12:00:00,63.914,64.101,63.822,64.036,780000000.0
2009-08-06 13:00:00,63.995,64.029,63.799,64.021,983800000.0
2009-08-06 14:00:00,64.02,64.437,64.005,64.226,1312400000.0
2009-08-06 15:00:00,64.242,64.3,63.898,63.948,1788200000.0
2009-08-06 16:00:00,63.936,64.187,63.835,64.084,2189000000.0
2009-08-06 17:00:00,64.089,64.254,64.043,64.091,2180200000.0
2009-08-06 18:00:00,64.105,64.105,63.877,63.954,2055600000.0
2009-08-06 19:00:00,63.947,64.133,63.928,63.928,1030000000.0
2009-08-06 20:00:00,63.928,63.973,63.78,63.891,891600000.0
2009-08-06 21:00:00,63.886,63.985,63.794,63.938,785200000.0
2009-08-06 22:00:00,63.93,63.993,63.831,63.958,773600000.0
2009-08-06 23:00:00,63.934,63.934,63.774,63.874,774000000.0
2009-08-07 00:00:00,63.86,63.986,63.757,63.978,811600000.0
2009-08-07 01:00:00,63.981,64.092,63.915,64.044,827400000.0
2009-08-07 02:00:00,64.059,64.079,63.87,63.998,729200000.0
2009-08-07 03:00:00,63.99,64.087,63.78,63.813,772000000.0
2009-08-07 04:00:00,63.82,63.98,63.74,63.962,776400000.0
2009-08-07 05:00:00,63.966,63.992,63.857,63.956,780400000.0
2009-08-07 06:00:00,63.964,63.983,63.873,63.945,756400000.0
2009-08-07 07:00:00,63.951,64.095,63.858,64.046,724000000.0
2009-08-07 08:00:00,64.057,64.115,64.004,64.073,803600000.0
2009-08-07 09:00:00,64.077,64.156,63.903,63.999,768400000.0
2009-08-07 10:00:00,64.004,64.004,63.695,63.802,718800000.0
2009-08-07 11:00:00,63.817,63.907,63.734,63.859,786200000.0
2009-08-07 12:00:00,63.865,64.05,63.821,63.981,778800000.0
2009-08-07 13:00:00,63.937,64.273,63.878,64.233,978800000.0
2009-08-07 14:00:00,64.221,65.335,64.2,65.185,1302800000.0
2009-08-07 15:00:00,65.214,65.537,65.18,65.263,1796400000.0
2009-08-07 16:00:00,65.231,65.646,65.121,65.608,2185200000.0
2009-08-07 17:00:00,65.612,65.719,65.508,65.618,2156800000.0
2009-08-07 18:00:00,65.621,65.684,65.418,65.53,2054800000.0
2009-08-07 19:00:00,65.522,65.756,65.513,65.657,1030400000.0
2009-08-07 20:00:00,65.658,65.685,65.499,65.53,888000000.0
2009-08-07 21:00:00,65.543,65.559,65.357,65.504,792200000.0
2009-08-07 22:00:00,65.515,65.599,65.398,65.59,768800000.0
2009-08-09 23:00:00,65.31,65.558,65.24,65.337,763200000.0
2009-08-10 00:00:00,65.322,65.483,65.292,65.462,805200000.0
2009-08-10 01:00:00,65.437,65.451,65.27,65.364,826400000.0
2009-08-10 02:00:00,65.356,65.459,65.295,65.387,811800000.0
2009-08-10 03:00:00,65.394,65.57,65.205,65.47,802400000.0
2009-08-10 04:00:00,65.479,65.637,65.415,65.514,758400000.0
2009-08-10 05:00:00,65.51,65.529,65.394,65.475,754800000.0
2009-08-10 06:00:00,65.472,65.491,65.276,65.392,774800000.0
2009-08-10 07:00:00,65.394,65.481,65.344,65.464,883200000.0
2009-08-10 08:00:00,65.457,65.489,65.333,65.457,1005200000.0
2009-08-10 09:00:00,65.432,65.54,65.37,65.5,2056400000.0
2009-08-10 10:00:00,65.513,65.671,65.452,65.607,2145800000.0
2009-08-10 11:00:00,65.624,65.819,65.532,65.808,2181200000.0
2009-08-10 12:00:00,65.813,65.893,65.659,65.664,1790000000.0
2009-08-10 13:00:00,65.65,65.814,65.549,65.735,1302800000.0
2009-08-10 14:00:00,65.736,65.821,65.464,65.668,974400000.0
2009-08-10 15:00:00,65.686,65.723,65.529,65.608,768200000.0
2009-08-10 16:00:00,65.596,65.74,65.508,65.653,788400000.0
2009-08-10 17:00:00,65.651,65.716,65.524,65.649,718400000.0
2009-08-10 18:00:00,65.648,65.75,65.357,65.439,767600000.0
2009-08-10 19:00:00,65.432,65.453,65.294,65.355,801800000.0
2009-08-10 20:00:00,65.339,65.516,65.28,65.466,719600000.0
2009-08-10 21:00:00,65.454,65.654,65.451,65.606,739600000.0
2009-08-10 22:00:00,65.604,65.763,65.559,65.693,780600000.0
2009-08-10 23:00:00,65.683,65.715,65.483,65.65,776000000.0
2009-08-11 00:00:00,65.65,65.685,65.509,65.548,769200000.0
2009-08-11 01:00:00,65.555,65.559,65.332,65.542,729600000.0
2009-08-11 02:00:00,65.528,65.603,65.457,65.575,812600000.0
2009-08-11 03:00:00,65.562,65.627,65.465,65.526,779400000.0
2009-08-11 04:00:00,65.523,65.523,64.991,65.17,769200000.0
2009-08-11 05:00:00,65.154,65.242,65.076,65.195,747200000.0
2009-08-11 06:00:00,65.186,65.219,65.026,65.118,776800000.0
2009-08-11 07:00:00,65.113,65.342,65.052,65.274,877600000.0
2009-08-11 08:00:00,65.276,65.499,65.269,65.464,997600000.0
2009-08-11 09:00:00,65.471,65.485,65.294,65.392,2052000000.0
2009-08-11 10:00:00,65.405,65.485,65.309,65.381,2135400000.0
2009-08-11 11:00:00,65.386,65.394,64.97,64.981,2177200000.0
2009-08-11 12:00:00,64.994,65.011,64.564,64.783,1784400000.0
2009-08-11 13:00:00,64.777,64.788,64.545,64.578,1292200000.0
2009-08-11 14:00:00,64.605,64.775,64.526,64.541,977800000.0
2009-08-11 15:00:00,64.546,64.546,64.201,64.35,770000000.0
2009-08-11 16:00:00,64.345,64.345,63.919,64.011,796400000.0
2009-08-11 17:00:00,64.015,64.114,63.814,64.108,729200000.0
2009-08-11 18:00:00,64.079,64.169,63.956,64.082,762800000.0
2009-08-11 19:00:00,64.073,64.235,64.028,64.164,789600000.0
2009-08-11 20:00:00,64.188,64.314,64.047,64.151,730000000.0
2009-08-11 21:00:00,64.178,64.222,64.001,64.03,746400000.0
2009-08-11 22:00:00,64.032,64.054,63.942,64.003,784800000.0
2009-08-11 23:00:00,63.986,64.098,63.957,64.004,756000000.0
2009-08-12 00:00:00,64.011,64.186,64.004,64.15,763600000.0
2009-08-12 01:00:00,64.153,64.185,63.989,64.012,729600000.0
2009-08-12 02:00:00,64.03,64.141,64.014,64.015,805200000.0
2009-08-12 03:00:00,64.01,64.025,63.778,63.846,781800000.0
2009-08-12 04:00:00,63.842,63.847,63.436,63.441,750000000.0
2009-08-12 05:00:00,63.451,63.624,63.451,63.513,762600000.0
2009-08-12 06:00:00,63.509,63.614,63.321,63.455,761600000.0
2009-08-12 07:00:00,63.45,63.542,63.322,63.364,882000000.0
2009-08-12 08:00:00,63.358,63.463,62.934,63.017,1013600000.0
2009-08-12 09:00:00,62.979,63.128,62.899,63.063,2064800000.0
2009-08-12 10:00:00,63.057,63.522,63.048,63.454,2148800000.0
2009-08-12 11:00:00,63.45,63.545,63.362,63.425,2182800000.0
2009-08-12 12:00:00,63.441,63.733,63.441,63.703,1786200000.0
2009-08-12 13:00:00,63.73,63.763,63.48,63.48,1289400000.0
2009-08-12 14:00:00,63.49,63.806,63.49,63.613,968400000.0
2009-08-12 15:00:00,63.617,64.214,63.609,64.154,752200000.0
2009-08-12 16:00:00,64.17,64.572,64.071,64.568,790000000.0
2009-08-12 17:00:00,64.543,64.704,64.383,64.614,733600000.0
2009-08-12 18:00:00,64.614,64.692,64.506,64.656,764400000.0
2009-08-12 19:00:00,64.65,64.703,64.598,64.652,794000000.0
2009-08-12 20:00:00,64.648,65.03,64.1,64.849,738800000.0
2009-08-12 21:00:00,64.898,64.974,64.588,64.625,738800000.0
2009-08-12 22:00:00,64.621,64.637,64.428,64.489,777600000.0
2009-08-12 23:00:00,64.467,64.535,64.297,64.429,770000000.0
2009-08-13 00:00:00,64.45,64.542,64.445,64.532,754800000.0
2009-08-13 01:00:00,64.52,64.598,64.353,64.538,747600000.0
2009-08-13 02:00:00,64.526,64.598,64.383,64.486,805600000.0
2009-08-13 03:00:00,64.494,64.644,64.273,64.367,787200000.0
2009-08-13 04:00:00,64.377,64.565,64.32,64.457,749400000.0
2009-08-13 05:00:00,64.456,64.518,64.406,64.486,757200000.0
2009-08-13 06:00:00,64.481,64.628,64.411,64.56,784800000.0
2009-08-13 07:00:00,64.569,64.756,64.569,64.734,866200000.0
2009-08-13 08:00:00,64.737,64.97,64.737,64.784,1001200000.0
2009-08-13 09:00:00,64.79,65.088,64.784,65.075,2048200000.0
2009-08-13 10:00:00,65.087,65.14,64.862,65.053,2145200000.0
2009-08-13 11:00:00,65.061,65.21,65.027,65.044,2177400000.0
2009-08-13 12:00:00,65.05,65.204,64.985,65.177,1783000000.0
2009-08-13 13:00:00,65.157,65.426,65.157,65.402,1307200000.0
2009-08-13 14:00:00,65.413,65.525,64.688,64.926,976800000.0
2009-08-13 15:00:00,64.951,65.097,64.366,64.458,765000000.0
2009-08-13 16:00:00,64.446,65.058,64.386,64.908,787000000.0
2009-08-13 17:00:00,64.898,64.923,64.647,64.861,728000000.0
2009-08-13 18:00:00,64.87,64.88,64.718,64.763,763000000.0
2009-08-13 19:00:00,64.766,64.863,64.48,64.578,800800000.0
2009-08-13 20:00:00,64.577,64.668,64.387,64.482,727600000.0
2009-08-13 21:00:00,64.475,64.755,64.463,64.731,743000000.0
2009-08-13 22:00:00,64.734,64.821,64.659,64.754,778400000.0
2009-08-13 23:00:00,64.742,64.803,64.572,64.605,769800000.0
2009-08-14 00:00:00,64.611,64.751,64.508,64.676,754400000.0
2009-08-14 01:00:00,64.667,64.773,64.545,64.666,734800000.0
2009-08-14 02:00:00,64.665,65.061,64.654,64.907,813400000.0
2009-08-14 03:00:00,64.897,65.071,64.78,64.936,797600000.0
2009-08-14 04:00:00,64.933,64.933,64.668,64.674,768200000.0
2009-08-14 05:00:00,64.666,64.696,64.455,64.591,754400000.0
2009-08-14 06:00:00,64.579,64.718,64.501,64.612,806000000.0
2009-08-14 07:00:00,64.592,64.768,64.546,64.758,888800000.0
2009-08-14 08:00:00,64.753,64.833,64.602,64.813,1020000000.0
2009-08-14 09:00:00,64.797,64.841,64.424,64.761,2059200000.0
2009-08-14 10:00:00,64.742,64.863,64.679,64.832,2153800000.0
2009-08-14 11:00:00,64.822,64.911,64.538,64.66,2189200000.0
2009-08-14 12:00:00,64.67,64.672,64.513,64.63,1796800000.0
2009-08-14 13:00:00,64.642,65.295,64.622,65.184,1294400000.0
2009-08-14 14:00:00,65.183,65.263,64.921,64.956,965400000.0
2009-08-14 15:00:00,64.946,65.107,64.413,64.538,752800000.0
2009-08-14 16:00:00,64.465,64.576,64.28,64.28,788000000.0
2009-08-14 17:00:00,64.273,64.396,63.802,64.092,728800000.0
2009-08-14 18:00:00,64.084,64.288,63.975,64.239,763600000.0
2009-08-14 19:00:00,64.252,64.259,63.927,64.015,790400000.0
2009-08-14 20:00:00,64.034,64.079,63.859,64.031,732800000.0
2009-08-14 21:00:00,64.041,64.191,64.028,64.092,746000000.0
2009-08-14 22:00:00,64.092,64.301,64.036,64.239,791000000.0
2009-08-16 23:00:00,63.892,64.243,63.822,63.898,732200000.0
2009-08-17 00:00:00,63.915,63.964,63.755,63.928,756200000.0
2009-08-17 01:00:00,63.932,64.08,63.767,63.903,728800000.0
2009-08-17 02:00:00,63.889,63.889,63.575,63.64,729600000.0
2009-08-17 03:00:00,63.641,63.676,63.271,63.438,755200000.0
2009-08-17 04:00:00,63.431,63.62,63.254,63.255,770800000.0
2009-08-17 05:00:00,63.245,63.464,63.224,63.366,782400000.0
2009-08-17 06:00:00,63.385,63.413,63.231,63.266,728800000.0
2009-08-17 07:00:00,63.292,63.373,63.1,63.299,712000000.0
2009-08-17 08:00:00,63.267,63.423,63.112,63.358,789200000.0
2009-08-17 09:00:00,63.349,63.414,63.197,63.277,763400000.0
2009-08-17 10:00:00,63.273,63.273,62.856,63.006,718400000.0
2009-08-17 11:00:00,63.01,63.164,62.91,63.068,788000000.0
2009-08-17 12:00:00,63.073,63.079,62.889,62.939,751200000.0
2009-08-17 13:00:00,62.941,63.005,62.742,62.754,968000000.0
2009-08-17 14:00:00,62.753,63.232,62.753,63.139,1284200000.0
2009-08-17 15:00:00,63.151,63.294,62.843,63.008,1783800000.0
2009-08-17 16:00:00,62.978,62.981,62.793,62.821,2169600000.0
2009-08-17 17:00:00,62.806,63.056,62.579,62.999,2127800000.0
2009-08-17 18:00:00,62.999,63.18,62.941,63.165,2036000000.0
2009-08-17 19:00:00,63.148,63.206,62.964,63.196,983400000.0
2009-08-17 20:00:00,63.203,63.278,63.063,63.212,861200000.0
2009-08-17 21:00:00,63.208,63.308,63.048,63.078,737000000.0
2009-08-17 22:00:00,63.079,63.129,62.984,63.047,725600000.0
2009-08-17 23:00:00,63.062,63.124,62.954,63.047,737600000.0
2009-08-18 00:00:00,63.039,63.046,62.871,63.036,776600000.0
2009-08-18 01:00:00,63.041,63.191,62.984,63.191,800200000.0
2009-08-18 02:00:00,63.205,63.524,63.191,63.454,733400000.0
2009-08-18 03:00:00,63.448,63.761,63.39,63.643,759800000.0
2009-08-18 04:00:00,63.638,63.751,63.603,63.686,770000000.0
2009-08-18 05:00:00,63.68,63.68,63.352,63.459,768800000.0
2009-08-18 06:00:00,63.475,63.507,63.34,63.41,717200000.0
2009-08-18 07:00:00,63.422,63.679,63.337,63.587,703600000.0
2009-08-18 08:00:00,63.599,63.911,63.586,63.832,775200000.0
2009-08-18 09:00:00,63.841,64.007,63.802,63.869,762800000.0
2009-08-18 10:00:00,63.88,63.957,63.765,63.887,739200000.0
2009-08-18 11:00:00,63.971,64.025,63.51,63.652,788000000.0
2009-08-18 12:00:00,63.677,63.857,63.677,63.806,747200000.0
2009-08-18 13:00:00,63.79,63.794,63.587,63.772,970800000.0
2009-08-18 14:00:00,63.77,63.924,63.466,63.537,1288800000.0
2009-08-18 15:00:00,63.528,63.672,63.423,63.491,1784800000.0
2009-08-18 16:00:00,63.489,63.829,63.489,63.745,2198800000.0
2009-08-18 17:00:00,63.76,63.943,63.711,63.848,2148800000.0
2009-08-18 18:00:00,63.849,63.954,63.744,63.813,2052200000.0
2009-08-18 19:00:00,63.793,63.826,63.654,63.799,981600000.0
2009-08-18 20:00:00,63.791,63.865,63.721,63.85,846400000.0
2009-08-18 21:00:00,63.848,63.969,63.765,63.868,684400000.0
2009-08-18 22:00:00,63.867,63.966,63.838,63.856,714200000.0
2009-08-18 23:00:00,63.856,63.878,63.711,63.87,724200000.0
2009-08-19 00:00:00,63.864,63.978,63.751,63.944,781600000.0
2009-08-19 01:00:00,63.941,64.237,63.841,64.152,809400000.0
2009-08-19 02:00:00,64.129,64.139,63.904,63.959,725200000.0
2009-08-19 03:00:00,63.944,63.988,63.662,63.754,756400000.0
2009-08-19 04:00:00,63.739,63.882,63.704,63.832,779600000.0
2009-08-19 05:00:00,63.839,63.849,63.697,63.782,767200000.0
2009-08-19 06:00:00,63.778,63.96,63.655,63.95,734400000.0
2009-08-19 07:00:00,63.925,63.942,63.356,63.521,719200000.0
2009-08-19 08:00:00,63.511,63.588,63.019,63.169,776400000.0
2009-08-19 09:00:00,63.165,63.29,62.982,63.093,761800000.0
2009-08-19 10:00:00,63.104,63.216,62.986,63.096,724200000.0
2009-08-19 11:00:00,63.116,63.21,63.062,63.133,788800000.0
2009-08-19 12:00:00,63.119,63.146,62.904,62.964,746800000.0
2009-08-19 13:00:00,62.966,63.169,62.966,63.02,974600000.0
2009-08-19 14:00:00,62.947,62.97,62.52,62.779,1281200000.0
2009-08-19 15:00:00,62.791,63.089,62.626,62.997,1780800000.0
2009-08-19 16:00:00,63.006,63.305,62.967,62.993,2187400000.0
2009-08-19 17:00:00,63.0,63.343,62.932,63.326,2147800000.0
2009-08-19 18:00:00,63.359,63.415,63.209,63.341,2041400000.0
2009-08-19 19:00:00,63.348,63.444,63.283,63.396,964600000.0
2009-08-19 20:00:00,63.424,63.428,63.209,63.281,867800000.0
2009-08-19 21:00:00,63.278,63.391,63.135,63.38,746800000.0
2009-08-19 22:00:00,63.352,63.428,63.293,63.344,706800000.0
2009-08-19 23:00:00,63.348,63.509,63.304,63.505,742800000.0
2009-08-20 00:00:00,63.5,63.51,63.306,63.41,784800000.0
2009-08-20 01:00:00,63.406,63.573,63.307,63.534,799400000.0
2009-08-20 02:00:00,63.555,63.683,63.427,63.545,736000000.0
2009-08-20 03:00:00,63.529,63.796,63.392,63.712,764000000.0
2009-08-20 04:00:00,63.723,63.795,63.507,63.575,770600000.0
2009-08-20 05:00:00,63.575,63.716,63.553,63.673,766600000.0
2009-08-20 06:00:00,63.673,63.752,63.576,63.622,710200000.0
2009-08-20 07:00:00,63.641,63.824,63.567,63.824,730800000.0
2009-08-20 08:00:00,63.827,63.97,63.713,63.875,782000000.0
2009-08-20 09:00:00,63.888,63.931,63.607,63.76,766000000.0
2009-08-20 10:00:00,63.773,63.921,63.707,63.77,719600000.0
2009-08-20 11:00:00,63.761,63.802,63.537,63.628,787600000.0
2009-08-20 12:00:00,63.63,63.648,63.465,63.537,751600000.0
2009-08-20 13:00:00,63.54,63.54,63.211,63.496,976200000.0
2009-08-20 14:00:00,63.488,63.665,63.265,63.361,1281400000.0
2009-08-20 15:00:00,63.329,63.573,63.163,63.453,1782200000.0
2009-08-20 16:00:00,63.642,63.691,63.343,63.691,2180800000.0
2009-08-20 17:00:00,63.688,63.736,63.485,63.544,2173200000.0
2009-08-20 18:00:00,63.551,63.63,63.384,63.586,2030200000.0
2009-08-20 19:00:00,63.583,63.629,63.527,63.56,955600000.0
2009-08-20 20:00:00,63.563,63.631,63.509,63.574,846000000.0
2009-08-20 21:00:00,63.575,63.761,63.549,63.754,733600000.0
2009-08-20 22:00:00,63.736,63.794,63.717,63.728,674000000.0
2009-08-20 23:00:00,63.735,63.796,63.67,63.747,722400000.0
2009-08-21 00:00:00,63.736,63.815,63.641,63.743,778600000.0
2009-08-21 01:00:00,63.734,63.822,63.718,63.764,801600000.0
2009-08-21 02:00:00,63.781,63.781,63.445,63.508,726400000.0
2009-08-21 03:00:00,63.494,63.494,63.302,63.306,754400000.0
2009-08-21 04:00:00,63.288,63.518,63.277,63.459,778400000.0
2009-08-21 05:00:00,63.443,63.467,62.905,62.994,767200000.0
2009-08-21 06:00:00,63.01,63.078,62.857,62.863,721000000.0
2009-08-21 07:00:00,62.861,63.191,62.77,63.164,711200000.0
2009-08-21 08:00:00,63.16,63.523,63.037,63.488,776000000.0
2009-08-21 09:00:00,63.478,63.656,63.39,63.47,762800000.0
2009-08-21 10:00:00,63.478,63.487,63.167,63.367,720000000.0
2009-08-21 11:00:00,63.368,63.525,63.319,63.49,787600000.0
2009-08-21 12:00:00,63.488,63.707,63.452,63.676,762800000.0
2009-08-21 13:00:00,63.693,63.799,63.63,63.776,985400000.0
2009-08-21 14:00:00,63.769,64.128,63.74,64.01,1286600000.0
2009-08-21 15:00:00,64.029,64.049,63.861,63.958,1787000000.0
2009-08-21 16:00:00,64.055,64.728,64.055,64.626,2177800000.0
2009-08-21 17:00:00,64.604,64.612,64.417,64.544,2153000000.0
2009-08-21 18:00:00,64.533,64.588,64.418,64.575,2040400000.0
2009-08-21 19:00:00,64.56,64.583,64.264,64.264,972800000.0
2009-08-21 20:00:00,64.269,64.349,64.233,64.298,841000000.0
2009-08-21 21:00:00,64.284,64.331,64.205,64.275,724800000.0
2009-08-21 22:00:00,64.283,64.401,64.271,64.339,707600000.0
2009-08-23 23:00:00,64.472,64.678,64.324,64.663,683400000.0
2009-08-24 00:00:00,64.663,64.757,64.546,64.667,792000000.0
2009-08-24 01:00:00,64.654,64.825,64.546,64.78,798000000.0
2009-08-24 02:00:00,64.781,64.991,64.759,64.926,787200000.0
2009-08-24 03:00:00,64.913,65.072,64.842,64.926,758400000.0
2009-08-24 04:00:00,64.918,64.994,64.765,64.947,696800000.0
2009-08-24 05:00:00,64.939,65.049,64.925,65.015,656000000.0
2009-08-24 06:00:00,64.974,64.991,64.8,64.868,648800000.0
2009-08-24 07:00:00,64.874,65.033,64.839,65.024,819200000.0
2009-08-24 08:00:00,65.048,65.048,64.627,64.633,928800000.0
2009-08-24 09:00:00,64.627,64.878,64.574,64.808,2026600000.0
2009-08-24 10:00:00,64.799,64.93,64.7,64.918,2117600000.0
2009-08-24 11:00:00,64.955,65.125,64.894,64.994,2169000000.0
2009-08-24 12:00:00,64.976,65.007,64.808,64.929,1770000000.0
2009-08-24 13:00:00,64.931,64.944,64.785,64.884,1269200000.0
2009-08-24 14:00:00,64.88,65.107,64.794,65.054,962600000.0
2009-08-24 15:00:00,65.078,65.176,64.94,65.06,737200000.0
2009-08-24 16:00:00,65.063,65.127,64.951,65.111,787800000.0
2009-08-24 17:00:00,65.103,65.142,64.852,64.987,720000000.0
2009-08-24 18:00:00,65.004,65.062,64.859,64.953,762200000.0
2009-08-24 19:00:00,64.944,64.944,64.682,64.709,776000000.0
2009-08-24 20:00:00,64.717,64.862,64.661,64.783,682000000.0
2009-08-24 21:00:00,64.79,64.831,64.605,64.727,702400000.0
2009-08-24 22:00:00,64.73,64.815,64.672,64.726,767400000.0
2009-08-24 23:00:00,64.716,64.739,64.625,64.645,770800000.0
2009-08-25 00:00:00,64.661,64.73,64.549,64.585,754000000.0
2009-08-25 01:00:00,64.606,64.668,64.48,64.636,725400000.0
2009-08-25 02:00:00,64.637,64.681,64.421,64.434,754200000.0
2009-08-25 03:00:00,64.446,64.543,64.373,64.403,774800000.0
2009-08-25 04:00:00,64.408,64.442,64.251,64.335,706400000.0
2009-08-25 05:00:00,64.331,64.492,64.281,64.425,702200000.0
2009-08-25 06:00:00,64.413,64.494,64.381,64.456,662000000.0
2009-08-25 07:00:00,64.464,64.473,64.252,64.267,788600000.0
2009-08-25 08:00:00,64.279,64.409,64.138,64.369,911200000.0
2009-08-25 09:00:00,64.383,64.598,64.37,64.59,2025000000.0
2009-08-25 10:00:00,64.592,64.768,64.569,64.62,2123400000.0
2009-08-25 11:00:00,64.623,64.693,64.542,64.557,2159200000.0
2009-08-25 12:00:00,64.56,64.61,64.407,64.534,1761400000.0
2009-08-25 13:00:00,64.527,64.729,64.468,64.657,1249600000.0
2009-08-25 14:00:00,64.65,64.957,64.624,64.86,956800000.0
2009-08-25 15:00:00,64.935,65.034,64.762,64.961,749200000.0
2009-08-25 16:00:00,65.108,65.161,64.667,64.772,772400000.0
2009-08-25 17:00:00,64.746,64.856,64.63,64.653,721000000.0
2009-08-25 18:00:00,64.663,64.786,64.477,64.487,754800000.0
2009-08-25 19:00:00,64.486,64.566,64.282,64.316,766400000.0
2009-08-25 20:00:00,64.297,64.45,64.255,64.428,707200000.0
2009-08-25 21:00:00,64.439,64.46,64.31,64.394,692000000.0
2009-08-25 22:00:00,64.393,64.436,64.322,64.403,767200000.0
2009-08-25 23:00:00,64.386,64.454,64.324,64.408,763000000.0
2009-08-26 00:00:00,64.436,64.498,64.351,64.411,754000000.0
2009-08-26 01:00:00,64.414,64.458,64.117,64.137,725200000.0
2009-08-26 02:00:00,64.165,64.366,64.165,64.281,784000000.0
2009-08-26 03:00:00,64.289,64.411,64.184,64.315,762800000.0
2009-08-26 04:00:00,64.316,64.545,64.301,64.545,668600000.0
2009-08-26 05:00:00,64.541,64.733,64.464,64.682,696400000.0
2009-08-26 06:00:00,64.68,64.71,64.547,64.65,636400000.0
2009-08-26 07:00:00,64.62,64.832,64.598,64.802,793800000.0
2009-08-26 08:00:00,64.799,64.836,64.55,64.55,946800000.0
2009-08-26 09:00:00,64.566,64.861,64.558,64.855,2029400000.0
2009-08-26 10:00:00,64.863,64.892,64.508,64.565,2104200000.0
2009-08-26 11:00:00,64.575,64.655,64.454,64.621,2175800000.0
2009-08-26 12:00:00,64.634,64.684,64.119,64.389,1768800000.0
2009-08-26 13:00:00,64.368,64.411,64.19,64.378,1235400000.0
2009-08-26 14:00:00,64.38,64.506,64.192,64.299,944400000.0
2009-08-26 15:00:00,64.306,64.329,63.944,64.109,726400000.0
2009-08-26 16:00:00,64.192,64.447,64.072,64.343,763600000.0
2009-08-26 17:00:00,64.35,64.354,63.961,64.05,708600000.0
2009-08-26 18:00:00,64.031,64.199,63.92,64.199,758800000.0
2009-08-26 19:00:00,64.192,64.235,63.969,64.23,752400000.0
2009-08-26 20:00:00,64.248,64.258,64.012,64.093,660400000.0
2009-08-26 21:00:00,64.089,64.147,63.966,64.085,702400000.0
2009-08-26 22:00:00,64.082,64.215,64.043,64.201,769600000.0
2009-08-26 23:00:00,64.203,64.215,64.076,64.121,768400000.0
2009-08-27 00:00:00,64.116,64.221,64.101,64.203,755400000.0
2009-08-27 01:00:00,64.207,64.209,63.942,64.008,744000000.0
2009-08-27 02:00:00,64.022,64.086,63.736,63.755,759800000.0
2009-08-27 03:00:00,63.768,63.85,63.655,63.713,754800000.0
2009-08-27 04:00:00,63.724,63.841,63.678,63.727,711600000.0
2009-08-27 05:00:00,63.739,63.753,63.46,63.541,692000000.0
2009-08-27 06:00:00,63.532,63.673,63.515,63.647,672600000.0
2009-08-27 07:00:00,63.641,63.641,63.453,63.606,793400000.0
2009-08-27 08:00:00,63.605,63.631,63.39,63.474,966800000.0
2009-08-27 09:00:00,63.488,63.691,63.474,63.616,2040000000.0
2009-08-27 10:00:00,63.635,63.791,63.573,63.637,2132400000.0
2009-08-27 11:00:00,63.631,63.833,63.547,63.833,2150200000.0
2009-08-27 12:00:00,63.829,63.881,63.609,63.792,1776800000.0
2009-08-27 13:00:00,63.777,63.932,63.671,63.903,1278800000.0
2009-08-27 14:00:00,63.919,64.203,63.852,64.072,952400000.0
2009-08-27 15:00:00,64.06,64.086,63.582,63.61,734200000.0
2009-08-27 16:00:00,63.578,63.701,63.423,63.521,767200000.0
2009-08-27 17:00:00,63.519,63.839,63.449,63.837,721600000.0
2009-08-27 18:00:00,63.837,64.037,63.75,63.955,750600000.0
2009-08-27 19:00:00,63.962,64.102,63.9,64.043,751800000.0
2009-08-27 20:00:00,64.07,64.363,64.054,64.32,720000000.0
2009-08-27 21:00:00,64.328,64.38,64.127,64.326,703600000.0
2009-08-27 22:00:00,64.325,64.344,64.211,64.237,756600000.0
2009-08-27 23:00:00,64.245,64.308,64.156,64.187,764400000.0
2009-08-28 00:00:00,64.202,64.266,64.155,64.24,758800000.0
2009-08-28 01:00:00,64.236,64.477,64.123,64.414,726400000.0
2009-08-28 02:00:00,64.413,64.59,64.408,64.496,772200000.0
2009-08-28 03:00:00,64.494,64.541,64.305,64.406,743200000.0
2009-08-28 04:00:00,64.421,64.421,64.231,64.252,704800000.0
2009-08-28 05:00:00,64.256,64.335,64.202,64.27,689000000.0
2009-08-28 06:00:00,64.241,64.344,64.241,64.304,638800000.0
2009-08-28 07:00:00,64.296,64.501,64.187,64.445,778800000.0
2009-08-28 08:00:00,64.449,64.577,64.342,64.481,938600000.0
2009-08-28 09:00:00,64.486,64.486,64.236,64.259,2020000000.0
2009-08-28 10:00:00,64.258,64.597,64.251,64.507,2106800000.0
2009-08-28 11:00:00,64.468,64.533,64.343,64.361,2152400000.0
2009-08-28 12:00:00,64.384,64.435,64.232,64.39,1793600000.0
2009-08-28 13:00:00,64.367,64.477,64.343,64.39,1262000000.0
2009-08-28 14:00:00,64.387,64.514,64.307,64.387,995200000.0
2009-08-28 15:00:00,64.433,64.587,64.22,64.22,742000000.0
2009-08-28 16:00:00,64.205,64.347,64.062,64.305,748800000.0
2009-08-28 17:00:00,64.28,64.342,64.112,64.192,726400000.0
2009-08-28 18:00:00,64.219,64.255,64.04,64.068,758400000.0
2009-08-28 19:00:00,64.039,64.191,64.026,64.086,759200000.0
2009-08-28 20:00:00,64.074,64.169,63.944,64.046,673600000.0
2009-08-28 21:00:00,64.036,64.099,63.926,64.06,718600000.0
2009-08-28 22:00:00,64.038,64.111,63.873,63.873,772000000.0
2009-08-30 23:00:00,63.772,63.968,63.602,63.948,747200000.0
2009-08-31 00:00:00,63.959,64.008,63.716,63.718,762800000.0
2009-08-31 01:00:00,63.717,63.908,63.657,63.827,726400000.0
2009-08-31 02:00:00,63.835,63.921,63.456,63.618,790400000.0
2009-08-31 03:00:00,63.621,63.636,63.163,63.323,736000000.0
2009-08-31 04:00:00,63.329,63.379,63.206,63.248,721200000.0
2009-08-31 05:00:00,63.257,63.306,63.049,63.243,710800000.0
2009-08-31 06:00:00,63.233,63.369,63.155,63.261,685000000.0
2009-08-31 07:00:00,63.254,63.37,63.177,63.341,781800000.0
2009-08-31 08:00:00,63.316,63.316,63.143,63.214,917200000.0
2009-08-31 09:00:00,63.224,63.333,63.19,63.307,2017400000.0
2009-08-31 10:00:00,63.299,63.548,63.24,63.495,2132200000.0
2009-08-31 11:00:00,63.487,63.61,63.354,63.473,2185200000.0
2009-08-31 12:00:00,63.479,63.492,63.302,63.392,1776400000.0
2009-08-31 13:00:00,63.394,63.541,63.361,63.438,1249400000.0
2009-08-31 14:00:00,63.446,63.497,63.294,63.392,949000000.0
2009-08-31 15:00:00,63.367,63.379,63.15,63.266,742600000.0
2009-08-31 16:00:00,63.269,63.589,63.166,63.589,751000000.0
2009-08-31 17:00:00,63.587,63.612,63.433,63.599,729400000.0
2009-08-31 18:00:00,63.606,63.661,63.476,63.529,760000000.0
2009-08-31 19:00:00,63.543,63.704,63.515,63.704,764400000.0
2009-08-31 20:00:00,63.698,63.738,63.572,63.649,686800000.0
2009-08-31 21:00:00,63.636,63.815,63.513,63.809,706800000.0
2009-08-31 22:00:00,63.825,63.882,63.737,63.749,768400000.0
2009-08-31 23:00:00,63.738,63.828,63.612,63.654,764000000.0
2009-09-01 00:00:00,63.673,63.769,63.543,63.769,754400000.0
2009-09-01 01:00:00,63.743,63.813,63.632,63.659,725800000.0
2009-09-01 02:00:00,63.61,63.824,63.6,63.742,791400000.0
2009-09-01 03:00:00,63.747,64.013,63.746,63.967,757200000.0
2009-09-01 04:00:00,63.98,64.007,63.815,63.94,680800000.0
2009-09-01 05:00:00,63.922,64.045,63.893,63.999,668400000.0
2009-09-01 06:00:00,64.001,64.103,63.756,63.837,671800000.0
2009-09-01 07:00:00,63.839,64.01,63.812,63.925,806000000.0
2009-09-01 08:00:00,63.938,64.051,63.89,63.978,956800000.0
2009-09-01 09:00:00,63.999,64.217,63.986,64.127,2047600000.0
2009-09-01 10:00:00,64.126,64.136,63.652,63.769,2107800000.0
2009-09-01 11:00:00,63.763,63.763,63.484,63.545,2186000000.0
2009-09-01 12:00:00,63.538,63.643,63.431,63.449,1762600000.0
2009-09-01 13:00:00,63.459,63.626,63.446,63.5,1238400000.0
2009-09-01 14:00:00,63.5,63.596,63.38,63.392,954800000.0
2009-09-01 15:00:00,63.381,63.708,63.245,63.561,741600000.0
2009-09-01 16:00:00,63.553,63.962,63.553,63.629,769200000.0
2009-09-01 17:00:00,63.597,63.651,63.161,63.19,720400000.0
2009-09-01 18:00:00,63.16,63.184,62.933,62.971,754800000.0
2009-09-01 19:00:00,62.981,62.981,62.517,62.727,761800000.0
2009-09-01 20:00:00,62.73,62.766,62.505,62.622,698800000.0
2009-09-01 21:00:00,62.604,62.805,62.496,62.67,686800000.0
2009-09-01 22:00:00,62.649,62.734,62.547,62.693,767600000.0
2009-09-01 23:00:00,62.694,62.737,62.584,62.706,763800000.0
2009-09-02 00:00:00,62.741,62.851,62.702,62.702,756800000.0
2009-09-02 01:00:00,62.69,62.693,62.343,62.585,725400000.0
2009-09-02 02:00:00,62.578,62.608,62.44,62.604,825200000.0
2009-09-02 03:00:00,62.6,62.901,62.562,62.783,772200000.0
2009-09-02 04:00:00,62.789,62.802,62.608,62.662,691200000.0
2009-09-02 05:00:00,62.664,62.685,62.504,62.557,680800000.0
2009-09-02 06:00:00,62.518,62.754,62.517,62.714,664000000.0
2009-09-02 07:00:00,62.691,62.741,62.513,62.7,786200000.0
2009-09-02 08:00:00,62.698,63.0,62.677,62.965,898200000.0
2009-09-02 09:00:00,62.956,62.96,62.378,62.382,2010600000.0
2009-09-02 10:00:00,62.381,62.592,62.18,62.525,2114400000.0
2009-09-02 11:00:00,62.504,62.567,62.335,62.454,2184400000.0
2009-09-02 12:00:00,62.462,62.614,62.447,62.596,1759600000.0
2009-09-02 13:00:00,62.592,62.608,62.314,62.336,1238600000.0
2009-09-02 14:00:00,62.336,62.473,61.813,61.917,946400000.0
2009-09-02 15:00:00,61.92,62.199,61.692,62.103,758800000.0
2009-09-02 16:00:00,62.077,62.22,61.869,62.062,752000000.0
2009-09-02 17:00:00,62.057,62.257,62.013,62.083,726600000.0
2009-09-02 18:00:00,62.089,62.255,61.889,62.197,759600000.0
2009-09-02 19:00:00,62.188,62.218,62.074,62.14,757200000.0
2009-09-02 20:00:00,62.156,62.235,62.007,62.08,713600000.0
2009-09-02 21:00:00,62.057,62.151,61.896,61.961,686800000.0
2009-09-02 22:00:00,61.951,62.072,61.899,61.997,766600000.0
2009-09-02 23:00:00,61.988,62.067,61.896,62.009,768800000.0
2009-09-03 00:00:00,62.02,62.095,61.978,62.078,753200000.0
2009-09-03 01:00:00,62.076,62.211,61.998,62.179,732400000.0
2009-09-03 02:00:00,62.177,62.214,61.859,61.975,806000000.0
2009-09-03 03:00:00,61.969,62.095,61.887,62.068,770000000.0
2009-09-03 04:00:00,62.076,62.233,62.036,62.229,702800000.0
2009-09-03 05:00:00,62.222,62.434,62.22,62.351,686800000.0
2009-09-03 06:00:00,62.353,62.416,62.231,62.267,683000000.0
2009-09-03 07:00:00,62.28,62.48,62.195,62.428,752600000.0
2009-09-03 08:00:00,62.438,62.672,62.411,62.642,917200000.0
2009-09-03 09:00:00,62.65,62.745,62.423,62.648,2017000000.0
2009-09-03 10:00:00,62.642,62.758,62.524,62.723,2128800000.0
2009-09-03 11:00:00,62.721,62.815,62.627,62.673,2155400000.0
2009-09-03 12:00:00,62.659,62.716,62.478,62.7,1769800000.0
2009-09-03 13:00:00,62.71,63.033,62.588,62.96,1254000000.0
2009-09-03 14:00:00,62.975,63.0,62.754,62.844,948000000.0
2009-09-03 15:00:00,62.836,62.972,62.737,62.851,749200000.0
2009-09-03 16:00:00,62.913,62.976,62.489,62.515,755600000.0
2009-09-03 17:00:00,62.527,62.767,62.456,62.767,715600000.0
2009-09-03 18:00:00,62.766,62.773,62.601,62.641,752400000.0
2009-09-03 19:00:00,62.639,62.734,62.604,62.704,756000000.0
2009-09-03 20:00:00,62.696,62.732,62.546,62.612,698200000.0
2009-09-03 21:00:00,62.599,62.812,62.581,62.749,699200000.0
2009-09-03 22:00:00,62.745,62.802,62.618,62.715,766800000.0
2009-09-03 23:00:00,62.704,62.783,62.661,62.715,768800000.0
2009-09-04 00:00:00,62.699,62.95,62.643,62.95,748800000.0
2009-09-04 01:00:00,62.936,62.981,62.784,62.893,738200000.0
2009-09-04 02:00:00,62.888,62.898,62.764,62.818,784400000.0
2009-09-04 03:00:00,62.816,62.999,62.665,62.995,737600000.0
2009-09-04 04:00:00,63.012,63.012,62.85,62.895,721600000.0
2009-09-04 05:00:00,62.88,62.953,62.824,62.913,718200000.0
2009-09-04 06:00:00,62.922,63.017,62.918,62.946,674600000.0
2009-09-04 07:00:00,62.941,63.065,62.919,63.045,781600000.0
2009-09-04 08:00:00,63.029,63.193,62.947,63.167,921600000.0
2009-09-04 09:00:00,63.156,63.434,63.139,63.365,2038000000.0
2009-09-04 10:00:00,63.366,63.519,63.295,63.412,2120400000.0
2009-09-04 11:00:00,63.418,63.461,63.304,63.325,2192000000.0
2009-09-04 12:00:00,63.331,63.402,63.244,63.373,1765600000.0
2009-09-04 13:00:00,63.41,63.574,63.41,63.494,1226000000.0
2009-09-04 14:00:00,63.499,63.945,62.999,63.354,954600000.0
2009-09-04 15:00:00,63.319,63.405,63.104,63.298,753600000.0
2009-09-04 16:00:00,63.286,63.578,63.286,63.578,756400000.0
2009-09-04 17:00:00,63.567,63.631,63.398,63.62,725600000.0
2009-09-04 18:00:00,63.627,63.995,63.553,63.981,750400000.0
2009-09-04 19:00:00,63.983,64.095,63.923,63.995,753400000.0
2009-09-04 20:00:00,64.007,64.031,63.891,63.975,686400000.0
2009-09-04 21:00:00,63.97,64.002,63.851,63.891,724400000.0
2009-09-04 22:00:00,63.885,63.941,63.805,63.837,773600000.0
2009-09-06 23:00:00,63.939,64.028,63.84,63.997,686000000.0
2009-09-07 00:00:00,63.98,64.142,63.972,64.13,752000000.0
2009-09-07 01:00:00,64.13,64.232,64.041,64.221,725600000.0
2009-09-07 02:00:00,64.214,64.22,64.019,64.103,725600000.0
2009-09-07 03:00:00,64.091,64.176,63.979,64.12,751800000.0
2009-09-07 04:00:00,64.095,64.163,64.036,64.133,762400000.0
2009-09-07 05:00:00,64.136,64.164,64.018,64.09,770000000.0
2009-09-07 06:00:00,64.103,64.125,64.022,64.09,760000000.0
2009-09-07 07:00:00,64.079,64.098,63.968,64.085,739200000.0
2009-09-07 08:00:00,64.105,64.228,64.038,64.143,773600000.0
2009-09-07 09:00:00,64.139,64.568,64.105,64.568,764000000.0
2009-09-07 10:00:00,64.558,64.627,64.423,64.497,734800000.0
2009-09-07 11:00:00,64.508,64.542,64.383,64.445,777600000.0
2009-09-07 12:00:00,64.444,64.452,64.302,64.382,765600000.0
2009-09-07 13:00:00,64.384,64.468,64.295,64.38,1011800000.0
2009-09-07 14:00:00,64.389,64.456,64.357,64.434,1577600000.0
2009-09-07 15:00:00,64.444,64.461,64.22,64.427,1876800000.0
2009-09-07 16:00:00,64.421,64.497,64.399,64.497,2502800000.0
2009-09-07 17:00:00,64.496,64.496,64.344,64.366,2522400000.0
2009-09-07 18:00:00,64.378,64.408,64.293,64.379,2272400000.0
2009-09-07 19:00:00,64.371,64.38,64.328,64.361,1207000000.0
2009-09-07 20:00:00,64.367,64.444,64.318,64.401,1036200000.0
2009-09-07 21:00:00,64.401,64.437,64.364,64.372,968000000.0
2009-09-07 22:00:00,64.37,64.45,64.364,64.427,908000000.0
2009-09-07 23:00:00,64.434,64.445,64.353,64.391,816000000.0
2009-09-08 00:00:00,64.395,64.424,64.287,64.37,906000000.0
2009-09-08 01:00:00,64.353,64.4,64.268,64.276,838800000.0
2009-09-08 02:00:00,64.295,64.348,64.164,64.271,734200000.0
2009-09-08 03:00:00,64.27,64.287,64.029,64.121,782200000.0
2009-09-08 04:00:00,64.095,64.255,64.065,64.203,774800000.0
2009-09-08 05:00:00,64.202,64.24,64.134,64.185,752800000.0
2009-09-08 06:00:00,64.17,64.184,64.008,64.078,770400000.0
2009-09-08 07:00:00,64.043,64.25,63.992,64.217,764600000.0
2009-09-08 08:00:00,64.225,64.312,64.041,64.238,774000000.0
2009-09-08 09:00:00,64.218,64.409,64.165,64.295,760400000.0
2009-09-08 10:00:00,64.304,64.344,64.043,64.185,729600000.0
2009-09-08 11:00:00,64.197,64.301,64.132,64.204,774200000.0
2009-09-08 12:00:00,64.197,64.252,64.098,64.229,775800000.0
2009-09-08 13:00:00,64.232,64.278,64.128,64.176,1009200000.0
2009-09-08 14:00:00,64.182,64.264,64.175,64.22,1505600000.0
2009-09-08 15:00:00,64.24,64.275,64.053,64.053,1898000000.0
2009-09-08 16:00:00,64.043,64.21,64.009,64.2,2522600000.0
2009-09-08 17:00:00,64.216,64.277,64.067,64.214,2511600000.0
2009-09-08 18:00:00,64.211,64.271,64.132,64.216,2390600000.0
2009-09-08 19:00:00,64.231,64.243,64.122,64.206,1568800000.0
2009-09-08 20:00:00,64.22,64.251,64.117,64.17,1050200000.0
2009-09-08 21:00:00,64.173,64.29,64.105,64.195,968200000.0
2009-09-08 22:00:00,64.189,64.268,64.141,64.206,880000000.0
2009-09-08 23:00:00,64.219,64.271,64.165,64.204,798800000.0
2009-09-09 00:00:00,64.206,64.308,64.107,64.275,884400000.0
2009-09-09 01:00:00,64.291,64.409,64.291,64.356,879200000.0
2009-09-09 02:00:00,64.369,64.483,64.274,64.47,724400000.0
2009-09-09 03:00:00,64.471,64.571,64.375,64.408,758400000.0
2009-09-09 04:00:00,64.401,64.423,64.21,64.307,764200000.0
2009-09-09 05:00:00,64.315,64.335,64.109,64.18,766400000.0
2009-09-09 06:00:00,64.18,64.227,64.097,64.19,763200000.0
2009-09-09 07:00:00,64.212,64.265,64.116,64.265,763800000.0
2009-09-09 08:00:00,64.272,64.411,64.175,64.2,762000000.0
2009-09-09 09:00:00,64.201,64.28,64.088,64.212,767600000.0
2009-09-09 10:00:00,64.234,64.293,64.106,64.274,719600000.0
2009-09-09 11:00:00,64.283,64.35,64.177,64.284,780000000.0
2009-09-09 12:00:00,64.289,64.35,64.205,64.33,777200000.0
2009-09-09 13:00:00,64.337,64.557,64.28,64.434,1008000000.0
2009-09-09 14:00:00,64.441,64.554,64.395,64.436,1507200000.0
2009-09-09 15:00:00,64.417,64.485,64.258,64.258,1892000000.0
2009-09-09 16:00:00,64.229,64.245,64.025,64.033,2526000000.0
2009-09-09 17:00:00,64.028,64.152,63.978,63.994,2510000000.0
2009-09-09 18:00:00,63.993,64.085,63.977,64.081,2391800000.0
2009-09-09 19:00:00,64.081,64.115,63.976,64.073,1567200000.0
2009-09-09 20:00:00,64.085,64.146,63.971,64.06,1049400000.0
2009-09-09 21:00:00,64.065,64.067,63.931,64.044,972400000.0
2009-09-09 22:00:00,64.057,64.067,63.947,63.965,876600000.0
2009-09-09 23:00:00,63.85,64.185,63.723,64.099,796600000.0
2009-09-10 00:00:00,64.084,64.211,63.974,64.203,881200000.0
2009-09-10 01:00:00,64.221,64.323,64.155,64.255,876800000.0
2009-09-10 02:00:00,64.261,64.426,64.229,64.424,726400000.0
2009-09-10 03:00:00,64.434,64.49,64.005,64.133,754200000.0
2009-09-10 04:00:00,64.115,64.146,63.983,64.066,766800000.0
2009-09-10 05:00:00,64.064,64.162,64.001,64.105,773200000.0
2009-09-10 06:00:00,64.101,64.182,64.014,64.112,758400000.0
2009-09-10 07:00:00,64.116,64.287,64.032,64.271,762000000.0
2009-09-10 08:00:00,64.267,64.34,64.123,64.123,755200000.0
2009-09-10 09:00:00,64.115,64.144,63.917,64.028,758600000.0
2009-09-10 10:00:00,64.044,64.06,63.722,63.906,718200000.0
2009-09-10 11:00:00,63.906,63.945,63.781,63.859,774200000.0
2009-09-10 12:00:00,63.848,63.944,63.744,63.898,788800000.0
2009-09-10 13:00:00,63.934,64.097,63.834,64.028,1005400000.0
2009-09-10 14:00:00,64.007,64.085,63.908,63.984,1506400000.0
2009-09-10 15:00:00,63.964,64.063,63.818,63.957,1889400000.0
2009-09-10 16:00:00,63.958,64.052,63.826,64.031,2526800000.0
2009-09-10 17:00:00,64.032,64.155,63.989,64.089,2515600000.0
2009-09-10 18:00:00,64.092,64.398,64.073,64.379,2389000000.0
2009-09-10 19:00:00,64.387,64.564,64.329,64.53,1567800000.0
2009-09-10 20:00:00,64.543,64.544,64.427,64.465,1063800000.0
2009-09-10 21:00:00,64.449,64.505,64.379,64.475,970000000.0
2009-09-10 22:00:00,64.473,64.579,64.44,64.519,872600000.0
2009-09-10 23:00:00,64.515,64.591,64.469,64.557,792800000.0
2009-09-11 00:00:00,64.568,64.577,64.41,64.504,869600000.0
2009-09-11 01:00:00,64.518,64.519,64.36,64.463,875400000.0
2009-09-11 02:00:00,64.453,64.453,64.203,64.276,725200000.0
2009-09-11 03:00:00,64.275,64.298,64.113,64.164,753600000.0
2009-09-11 04:00:00,64.178,64.346,64.16,64.277,768800000.0
2009-09-11 05:00:00,64.284,64.387,64.205,64.273,762400000.0
2009-09-11 06:00:00,64.274,64.314,64.155,64.247,758800000.0
2009-09-11 07:00:00,64.292,64.337,64.164,64.217,763600000.0
2009-09-11 08:00:00,64.228,64.228,64.05,64.112,758000000.0
2009-09-11 09:00:00,64.113,64.145,63.88,64.031,769000000.0
2009-09-11 10:00:00,64.029,64.088,63.786,63.905,724200000.0
2009-09-11 11:00:00,63.908,63.971,63.833,63.948,774000000.0
2009-09-11 12:00:00,63.962,64.114,63.944,64.107,773600000.0
2009-09-11 13:00:00,64.115,64.345,64.108,64.226,1014800000.0
2009-09-11 14:00:00,64.22,64.233,64.128,64.17,1505200000.0
2009-09-11 15:00:00,64.157,64.262,64.094,64.248,1891000000.0
2009-09-11 16:00:00,64.224,64.224,63.93,64.14,2524400000.0
2009-09-11 17:00:00,64.121,64.171,63.733,63.868,2516800000.0
2009-09-11 18:00:00,63.869,63.969,63.772,63.918,2391600000.0
2009-09-11 19:00:00,63.918,63.955,63.818,63.885,1567400000.0
2009-09-11 20:00:00,63.892,63.999,63.89,63.992,1050000000.0
2009-09-11 21:00:00,63.986,64.089,63.945,63.978,969000000.0
2009-09-11 22:00:00,63.976,64.098,63.899,64.098,837200000.0
2009-09-13 23:00:00,63.636,64.046,63.608,63.709,765600000.0
2009-09-14 00:00:00,63.734,63.773,63.509,63.615,882200000.0
2009-09-14 01:00:00,63.606,63.666,63.545,63.649,875800000.0
2009-09-14 02:00:00,63.662,63.737,63.329,63.368,874400000.0
2009-09-14 03:00:00,63.367,63.377,63.017,63.076,875600000.0
2009-09-14 04:00:00,63.086,63.149,63.019,63.069,783000000.0
2009-09-14 05:00:00,63.063,63.185,63.013,63.142,866000000.0
2009-09-14 06:00:00,63.153,63.221,63.054,63.07,969600000.0
2009-09-14 07:00:00,63.086,63.136,63.008,63.13,1049200000.0
2009-09-14 08:00:00,63.129,63.268,63.09,63.25,1569000000.0
2009-09-14 09:00:00,63.264,63.371,63.214,63.318,2390000000.0
2009-09-14 10:00:00,63.3,63.3,63.161,63.258,2515200000.0
2009-09-14 11:00:00,63.263,63.411,63.25,63.365,2526600000.0
2009-09-14 12:00:00,63.376,63.459,63.308,63.339,1889600000.0
2009-09-14 13:00:00,63.358,63.532,63.311,63.53,1505800000.0
2009-09-14 14:00:00,63.529,63.69,63.399,63.683,1007200000.0
2009-09-14 15:00:00,63.686,63.776,63.541,63.584,772000000.0
2009-09-14 16:00:00,63.571,63.621,63.431,63.504,775600000.0
2009-09-14 17:00:00,63.505,63.661,63.402,63.544,719000000.0
2009-09-14 18:00:00,63.555,63.609,63.459,63.514,760800000.0
2009-09-14 19:00:00,63.486,63.556,63.417,63.521,752800000.0
2009-09-14 20:00:00,63.505,63.699,63.468,63.654,765200000.0
2009-09-14 21:00:00,63.645,63.698,63.553,63.645,759200000.0
2009-09-14 22:00:00,63.635,63.736,63.559,63.713,761800000.0
2009-09-14 23:00:00,63.633,63.766,63.622,63.665,764400000.0
2009-09-15 00:00:00,63.687,63.748,63.615,63.644,754800000.0
2009-09-15 01:00:00,63.638,63.706,63.541,63.706,725600000.0
2009-09-15 02:00:00,63.698,63.962,63.688,63.792,874000000.0
2009-09-15 03:00:00,63.775,63.836,63.56,63.823,875800000.0
2009-09-15 04:00:00,63.829,63.892,63.762,63.876,784400000.0
2009-09-15 05:00:00,63.88,63.898,63.809,63.849,864400000.0
2009-09-15 06:00:00,63.854,63.928,63.843,63.883,975000000.0
2009-09-15 07:00:00,63.882,64.022,63.813,64.007,1059400000.0
2009-09-15 08:00:00,63.994,64.073,63.968,64.013,1562000000.0
2009-09-15 09:00:00,64.028,64.115,63.867,63.905,2391800000.0
2009-09-15 10:00:00,63.898,64.012,63.848,63.912,2511600000.0
2009-09-15 11:00:00,63.886,63.891,63.747,63.777,2525200000.0
2009-09-15 12:00:00,63.773,63.924,63.729,63.859,1899600000.0
2009-09-15 13:00:00,63.857,63.857,63.733,63.781,1509800000.0
2009-09-15 14:00:00,63.777,64.008,63.744,63.835,1013400000.0
2009-09-15 15:00:00,63.837,64.012,63.81,63.865,793000000.0
2009-09-15 16:00:00,63.87,63.87,63.623,63.859,774000000.0
2009-09-15 17:00:00,63.856,63.946,63.758,63.793,716000000.0
2009-09-15 18:00:00,63.805,63.906,63.708,63.793,756000000.0
2009-09-15 19:00:00,63.822,64.072,63.773,64.063,750600000.0
2009-09-15 20:00:00,64.062,64.093,63.979,64.077,762200000.0
2009-09-15 21:00:00,64.036,64.256,63.999,64.256,752200000.0
2009-09-15 22:00:00,64.269,64.293,64.146,64.146,762800000.0
2009-09-15 23:00:00,64.125,64.175,64.054,64.102,763400000.0
2009-09-16 00:00:00,64.099,64.143,64.069,64.093,744600000.0
2009-09-16 01:00:00,64.074,64.104,63.938,64.094,725000000.0
2009-09-16 02:00:00,64.084,64.199,64.034,64.188,875200000.0
2009-09-16 03:00:00,64.17,64.187,64.019,64.104,878200000.0
2009-09-16 04:00:00,64.124,64.149,64.019,64.098,783200000.0
2009-09-16 05:00:00,64.087,64.25,64.087,64.238,875800000.0
2009-09-16 06:00:00,64.247,64.305,64.181,64.235,979400000.0
2009-09-16 07:00:00,64.23,64.278,64.186,64.242,1048400000.0
2009-09-16 08:00:00,64.257,64.257,64.007,64.142,1560600000.0
2009-09-16 09:00:00,64.152,64.266,64.026,64.199,2389000000.0
2009-09-16 10:00:00,64.182,64.469,64.123,64.21,2515000000.0
2009-09-16 11:00:00,64.21,64.375,64.191,64.323,2523800000.0
2009-09-16 12:00:00,64.326,64.356,64.193,64.329,1888000000.0
2009-09-16 13:00:00,64.341,64.437,64.333,64.37,1504400000.0
2009-09-16 14:00:00,64.372,64.447,64.251,64.417,1008800000.0
2009-09-16 15:00:00,64.401,64.501,64.304,64.426,770000000.0
2009-09-16 16:00:00,64.455,64.802,64.349,64.728,771800000.0
2009-09-16 17:00:00,64.727,64.838,64.574,64.838,712400000.0
2009-09-16 18:00:00,64.852,64.852,64.712,64.765,766400000.0
2009-09-16 19:00:00,64.772,64.945,64.772,64.897,744400000.0
2009-09-16 20:00:00,64.892,65.005,64.786,64.873,765800000.0
2009-09-16 21:00:00,64.879,64.932,64.805,64.838,751800000.0
2009-09-16 22:00:00,64.843,64.941,64.768,64.873,771600000.0
2009-09-16 23:00:00,64.88,64.898,64.703,64.799,766000000.0
2009-09-17 00:00:00,64.826,64.826,64.688,64.702,747200000.0
2009-09-17 01:00:00,64.703,64.955,64.619,64.93,732600000.0
2009-09-17 02:00:00,64.924,65.079,64.923,65.049,872400000.0
2009-09-17 03:00:00,65.055,65.078,64.877,64.953,881800000.0
2009-09-17 04:00:00,64.96,65.08,64.903,64.951,787000000.0
2009-09-17 05:00:00,64.939,65.076,64.892,64.917,881400000.0
2009-09-17 06:00:00,64.93,65.008,64.875,64.994,974800000.0
2009-09-17 07:00:00,64.988,65.15,64.985,65.142,1059200000.0
2009-09-17 08:00:00,65.154,65.192,64.943,64.989,1562200000.0
2009-09-17 09:00:00,64.98,65.012,64.586,64.681,2390800000.0
2009-09-17 10:00:00,64.677,64.79,64.648,64.719,2512600000.0
2009-09-17 11:00:00,64.727,64.734,64.557,64.644,2522200000.0
2009-09-17 12:00:00,64.604,64.758,64.551,64.731,1893600000.0
2009-09-17 13:00:00,64.747,64.979,64.747,64.832,1500000000.0
2009-09-17 14:00:00,64.837,64.983,64.763,64.79,1005400000.0
2009-09-17 15:00:00,64.81,64.97,64.694,64.959,771600000.0
2009-09-17 16:00:00,64.988,64.997,64.741,64.899,774800000.0
2009-09-17 17:00:00,64.892,64.936,64.74,64.803,720800000.0
2009-09-17 18:00:00,64.811,64.844,64.671,64.671,757000000.0
2009-09-17 19:00:00,64.674,64.739,64.539,64.73,744400000.0
2009-09-17 20:00:00,64.714,64.784,64.617,64.721,762600000.0
2009-09-17 21:00:00,64.71,64.731,64.491,64.624,754800000.0
2009-09-17 22:00:00,64.629,64.703,64.573,64.693,763600000.0
2009-09-17 23:00:00,64.678,64.714,64.592,64.648,772200000.0
2009-09-18 00:00:00,64.676,64.764,64.647,64.764,760600000.0
2009-09-18 01:00:00,64.761,64.786,64.56,64.73,726800000.0
2009-09-18 02:00:00,64.722,64.786,64.685,64.73,871600000.0
2009-09-18 03:00:00,64.727,64.789,64.628,64.689,874200000.0
2009-09-18 04:00:00,64.696,64.84,64.623,64.84,774600000.0
2009-09-18 05:00:00,64.835,64.842,64.687,64.741,865800000.0
2009-09-18 06:00:00,64.753,64.808,64.695,64.794,975000000.0
2009-09-18 07:00:00,64.798,64.836,64.595,64.639,1054600000.0
2009-09-18 08:00:00,64.626,64.722,64.503,64.558,1561800000.0
2009-09-18 09:00:00,64.575,64.724,64.519,64.543,2389000000.0
2009-09-18 10:00:00,64.55,64.717,64.541,64.65,2515000000.0
2009-09-18 11:00:00,64.643,64.926,64.572,64.873,2525800000.0
2009-09-18 12:00:00,64.887,64.94,64.746,64.836,1890200000.0
2009-09-18 13:00:00,64.847,64.915,64.797,64.832,1502800000.0
2009-09-18 14:00:00,64.823,64.915,64.731,64.878,1013800000.0
2009-09-18 15:00:00,64.882,64.979,64.803,64.808,772000000.0
2009-09-18 16:00:00,64.8,64.935,64.684,64.725,782800000.0
2009-09-18 17:00:00,64.729,64.75,64.613,64.708,720800000.0
2009-09-18 18:00:00,64.703,64.804,64.602,64.781,761400000.0
2009-09-18 19:00:00,64.79,64.872,64.727,64.859,750000000.0
2009-09-18 20:00:00,64.838,64.872,64.733,64.832,754800000.0
2009-09-18 21:00:00,64.826,64.874,64.673,64.731,766400000.0
2009-09-18 22:00:00,64.725,64.786,64.628,64.721,762400000.0
2009-09-20 23:00:00,64.653,64.731,64.569,64.677,721200000.0
2009-09-21 00:00:00,64.698,64.706,64.568,64.658,746000000.0
2009-09-21 01:00:00,64.653,64.732,64.526,64.726,734000000.0
2009-09-21 02:00:00,64.725,64.896,64.67,64.82,725000000.0
2009-09-21 03:00:00,64.803,64.879,64.665,64.714,745000000.0
2009-09-21 04:00:00,64.712,64.736,64.617,64.684,763000000.0
2009-09-21 05:00:00,64.663,64.726,64.619,64.724,762200000.0
2009-09-21 06:00:00,64.722,64.753,64.61,64.742,752000000.0
2009-09-21 07:00:00,64.736,64.929,64.653,64.847,755200000.0
2009-09-21 08:00:00,64.869,64.938,64.77,64.879,742200000.0
2009-09-21 09:00:00,64.868,64.889,64.732,64.839,756600000.0
2009-09-21 10:00:00,64.835,64.86,64.734,64.808,712000000.0
2009-09-21 11:00:00,64.808,64.847,64.732,64.789,772800000.0
2009-09-21 12:00:00,64.793,64.962,64.742,64.906,768200000.0
2009-09-21 13:00:00,64.921,64.977,64.821,64.923,1004000000.0
2009-09-21 14:00:00,64.921,65.023,64.875,64.968,1502400000.0
2009-09-21 15:00:00,64.939,65.05,64.849,64.916,1891000000.0
2009-09-21 16:00:00,64.925,64.958,64.786,64.854,2524600000.0
2009-09-21 17:00:00,64.844,65.067,64.844,64.962,2514200000.0
2009-09-21 18:00:00,64.967,65.056,64.909,65.013,2392400000.0
2009-09-21 19:00:00,65.015,65.12,64.947,65.067,1562600000.0
2009-09-21 20:00:00,65.075,65.109,64.956,65.094,1048800000.0
2009-09-21 21:00:00,65.088,65.136,64.97,65.025,969400000.0
2009-09-21 22:00:00,65.022,65.037,64.949,64.949,871200000.0
2009-09-21 23:00:00,64.931,65.033,64.893,64.939,775600000.0
2009-09-22 00:00:00,64.932,65.198,64.899,65.146,894800000.0
2009-09-22 01:00:00,65.146,65.757,65.141,65.664,874400000.0
2009-09-22 02:00:00,65.651,65.71,65.506,65.614,725000000.0
2009-09-22 03:00:00,65.584,65.739,65.562,65.657,744600000.0
2009-09-22 04:00:00,65.645,65.878,65.645,65.756,764800000.0
2009-09-22 05:00:00,65.766,65.856,65.728,65.817,761800000.0
2009-09-22 06:00:00,65.822,65.846,65.681,65.733,755800000.0
2009-09-22 07:00:00,65.735,65.752,65.631,65.739,745800000.0
2009-09-22 08:00:00,65.745,65.8,65.655,65.794,770600000.0
2009-09-22 09:00:00,65.78,65.879,65.732,65.827,756800000.0
2009-09-22 10:00:00,65.813,65.99,65.794,65.937,728000000.0
2009-09-22 11:00:00,65.944,66.031,65.889,65.976,769200000.0
2009-09-22 12:00:00,65.98,66.009,65.85,65.933,774800000.0
2009-09-22 13:00:00,65.903,65.995,65.864,65.956,993200000.0
2009-09-22 14:00:00,65.963,65.99,65.795,65.905,1503000000.0
2009-09-22 15:00:00,65.901,65.975,65.738,65.738,1890600000.0
2009-09-22 16:00:00,65.737,65.881,65.673,65.798,2525800000.0
2009-09-22 17:00:00,65.796,65.814,65.662,65.698,2509000000.0
2009-09-22 18:00:00,65.712,65.805,65.693,65.715,2389200000.0
2009-09-22 19:00:00,65.714,65.723,65.504,65.555,1560600000.0
2009-09-22 20:00:00,65.565,65.647,65.521,65.647,1048400000.0
2009-09-22 21:00:00,65.644,65.701,65.577,65.653,963400000.0
2009-09-22 22:00:00,65.641,65.687,65.447,65.454,875400000.0
2009-09-22 23:00:00,65.439,65.523,65.431,65.513,784000000.0
2009-09-23 00:00:00,65.511,66.129,65.369,66.129,887200000.0
2009-09-23 01:00:00,66.117,66.219,65.97,66.038,877600000.0
2009-09-23 02:00:00,66.058,66.095,65.935,66.028,734800000.0
2009-09-23 03:00:00,66.011,66.047,65.877,65.896,748000000.0
2009-09-23 04:00:00,65.881,65.959,65.781,65.86,763000000.0
2009-09-23 05:00:00,65.866,65.93,65.839,65.907,762800000.0
2009-09-23 06:00:00,65.906,65.944,65.801,65.932,766600000.0
2009-09-23 07:00:00,65.935,66.007,65.839,65.878,746800000.0
2009-09-23 08:00:00,65.895,65.909,65.794,65.845,744400000.0
2009-09-23 09:00:00,65.846,65.972,65.83,65.963,773200000.0
2009-09-23 10:00:00,65.976,66.047,65.919,66.004,711400000.0
2009-09-23 11:00:00,66.02,66.086,65.901,66.007,768800000.0
2009-09-23 12:00:00,66.009,66.263,65.985,66.183,768000000.0
2009-09-23 13:00:00,66.174,66.265,66.129,66.241,993600000.0
2009-09-23 14:00:00,66.247,66.308,66.087,66.102,1505600000.0
2009-09-23 15:00:00,66.099,66.11,65.927,65.996,1889600000.0
2009-09-23 16:00:00,65.996,66.043,65.872,66.036,2523600000.0
2009-09-23 17:00:00,66.03,66.087,65.962,66.052,2509600000.0
2009-09-23 18:00:00,66.058,66.209,66.048,66.186,2389400000.0
2009-09-23 19:00:00,66.211,66.349,66.184,66.259,1561600000.0
2009-09-23 20:00:00,66.27,66.289,66.042,66.063,1052400000.0
2009-09-23 21:00:00,66.056,66.106,65.725,65.745,970800000.0
2009-09-23 22:00:00,65.763,65.815,65.589,65.651,882200000.0
2009-09-23 23:00:00,65.661,65.675,65.56,65.566,773800000.0
2009-09-24 00:00:00,65.589,65.727,65.543,65.699,886800000.0
2009-09-24 01:00:00,65.695,65.714,65.6,65.61,873000000.0
2009-09-24 02:00:00,65.622,65.776,65.61,65.707,726000000.0
2009-09-24 03:00:00,65.704,65.74,65.62,65.692,743800000.0
2009-09-24 04:00:00,65.691,65.726,65.526,65.585,772000000.0
2009-09-24 05:00:00,65.581,65.635,65.479,65.522,780000000.0
2009-09-24 06:00:00,65.511,65.523,65.275,65.321,751600000.0
2009-09-24 07:00:00,65.329,65.502,65.248,65.497,754400000.0
2009-09-24 08:00:00,65.477,65.566,65.379,65.447,752400000.0
2009-09-24 09:00:00,65.459,65.467,65.285,65.457,762800000.0
2009-09-24 10:00:00,65.442,65.442,65.247,65.341,718600000.0
2009-09-24 11:00:00,65.35,65.459,65.346,65.454,769600000.0
2009-09-24 12:00:00,65.451,65.552,65.407,65.549,767600000.0
2009-09-24 13:00:00,65.537,65.637,65.49,65.628,992800000.0
2009-09-24 14:00:00,65.625,65.854,65.622,65.795,1504400000.0
2009-09-24 15:00:00,65.781,65.84,65.553,65.827,1889600000.0
2009-09-24 16:00:00,65.753,65.863,65.518,65.632,2523600000.0
2009-09-24 17:00:00,65.638,65.684,65.511,65.621,2510800000.0
2009-09-24 18:00:00,65.612,65.658,65.456,65.484,2390800000.0
2009-09-24 19:00:00,65.491,65.634,65.44,65.454,1561400000.0
2009-09-24 20:00:00,65.465,65.478,65.231,65.347,1048800000.0
2009-09-24 21:00:00,65.323,65.423,65.312,65.347,958000000.0
2009-09-24 22:00:00,65.329,65.378,65.239,65.276,876200000.0
2009-09-24 23:00:00,65.272,65.341,65.258,65.33,767000000.0
2009-09-25 00:00:00,65.329,65.355,65.214,65.25,891200000.0
2009-09-25 01:00:00,65.256,65.256,64.532,64.689,873600000.0
2009-09-25 02:00:00,64.702,64.933,64.564,64.673,726400000.0
2009-09-25 03:00:00,64.677,64.752,64.459,64.665,741200000.0
2009-09-25 04:00:00,64.642,64.838,64.642,64.781,764200000.0
2009-09-25 05:00:00,64.747,64.889,64.725,64.876,761800000.0
2009-09-25 06:00:00,64.872,65.38,64.791,65.213,762400000.0
2009-09-25 07:00:00,65.229,65.333,65.147,65.208,751600000.0
2009-09-25 08:00:00,65.188,65.343,65.06,65.199,746400000.0
2009-09-25 09:00:00,65.189,65.218,64.967,65.042,760000000.0
2009-09-25 10:00:00,65.057,65.145,64.882,65.078,715200000.0
2009-09-25 11:00:00,65.089,65.124,64.921,64.989,774600000.0
2009-09-25 12:00:00,64.981,65.014,64.734,64.796,772000000.0
2009-09-25 13:00:00,64.803,64.869,64.72,64.757,993200000.0
2009-09-25 14:00:00,64.755,64.786,64.439,64.489,1507600000.0
2009-09-25 15:00:00,64.49,64.615,64.318,64.521,1890200000.0
2009-09-25 16:00:00,64.481,64.685,64.327,64.421,2522000000.0
2009-09-25 17:00:00,64.419,64.526,64.229,64.35,2511600000.0
2009-09-25 18:00:00,64.341,64.377,64.194,64.305,2389400000.0
2009-09-25 19:00:00,64.299,64.299,64.223,64.257,1561200000.0
2009-09-25 20:00:00,64.293,64.5,64.237,64.457,1049000000.0
2009-09-25 21:00:00,64.453,64.462,64.283,64.385,958600000.0
2009-09-25 22:00:00,64.381,64.429,64.186,64.384,879200000.0
2009-09-27 23:00:00,64.26,64.309,64.078,64.252,766000000.0
2009-09-28 00:00:00,64.246,64.258,63.917,64.08,896800000.0
2009-09-28 01:00:00,64.083,64.084,63.49,63.867,878800000.0
2009-09-28 02:00:00,63.898,64.145,63.571,63.573,871800000.0
2009-09-28 03:00:00,63.577,63.838,63.539,63.689,888400000.0
2009-09-28 04:00:00,63.699,63.735,63.58,63.66,753600000.0
2009-09-28 05:00:00,63.645,63.763,63.589,63.662,872200000.0
2009-09-28 06:00:00,63.669,63.793,63.644,63.777,959400000.0
2009-09-28 07:00:00,63.794,63.903,63.629,63.658,1047800000.0
2009-09-28 08:00:00,63.649,63.931,63.607,63.913,1562000000.0
2009-09-28 09:00:00,63.91,64.01,63.86,63.886,2390200000.0
2009-09-28 10:00:00,63.896,64.095,63.878,63.895,2513000000.0
2009-09-28 11:00:00,63.899,63.95,63.692,63.7,2522800000.0
2009-09-28 12:00:00,63.714,63.81,63.611,63.727,1891400000.0
2009-09-28 13:00:00,63.72,63.807,63.613,63.613,1502000000.0
2009-09-28 14:00:00,63.633,63.953,63.633,63.742,992200000.0
2009-09-28 15:00:00,63.72,63.841,63.585,63.742,767000000.0
2009-09-28 16:00:00,63.761,64.096,63.697,64.07,769400000.0
2009-09-28 17:00:00,64.071,64.368,63.955,64.172,711800000.0
2009-09-28 18:00:00,64.176,64.297,64.075,64.142,758400000.0
2009-09-28 19:00:00,64.13,64.26,64.095,64.181,742200000.0
2009-09-28 20:00:00,64.147,64.291,64.084,64.264,746000000.0
2009-09-28 21:00:00,64.261,64.29,63.978,64.119,752400000.0
2009-09-28 22:00:00,64.114,64.205,64.06,64.162,761400000.0
2009-09-28 23:00:00,64.117,64.235,64.085,64.212,764400000.0
2009-09-29 00:00:00,64.218,64.314,64.184,64.307,746400000.0
2009-09-29 01:00:00,64.327,64.492,64.265,64.492,725200000.0
2009-09-29 02:00:00,64.512,64.656,64.378,64.656,868000000.0
2009-09-29 03:00:00,64.687,64.687,64.393,64.444,872800000.0
2009-09-29 04:00:00,64.456,64.644,64.456,64.629,775200000.0
2009-09-29 05:00:00,64.615,64.75,64.588,64.714,882400000.0
2009-09-29 06:00:00,64.715,64.784,64.653,64.753,963600000.0
2009-09-29 07:00:00,64.758,64.83,64.712,64.83,1054200000.0
2009-09-29 08:00:00,64.826,65.02,64.753,64.87,1561600000.0
2009-09-29 09:00:00,64.873,64.873,64.45,64.47,2390600000.0
2009-09-29 10:00:00,64.459,64.595,64.443,64.548,2511200000.0
2009-09-29 11:00:00,64.533,64.544,64.322,64.389,2524000000.0
2009-09-29 12:00:00,64.397,64.607,64.372,64.432,1888800000.0
2009-09-29 13:00:00,64.429,64.44,64.293,64.338,1509000000.0
2009-09-29 14:00:00,64.301,64.35,64.124,64.302,987400000.0
2009-09-29 15:00:00,64.334,64.563,64.33,64.496,765000000.0
2009-09-29 16:00:00,64.407,64.5,64.259,64.444,780400000.0
2009-09-29 17:00:00,64.429,64.512,64.318,64.446,721600000.0
2009-09-29 18:00:00,64.438,64.634,64.365,64.633,757200000.0
2009-09-29 19:00:00,64.647,64.709,64.466,64.567,750600000.0
2009-09-29 20:00:00,64.569,64.574,64.359,64.466,737200000.0
2009-09-29 21:00:00,64.467,64.527,64.303,64.378,757600000.0
2009-09-29 22:00:00,64.388,64.402,64.293,64.318,762600000.0
2009-09-29 23:00:00,64.291,64.457,64.259,64.43,773400000.0
2009-09-30 00:00:00,64.449,64.517,64.354,64.476,742600000.0
2009-09-30 01:00:00,64.494,64.666,64.401,64.666,724800000.0
2009-09-30 02:00:00,64.672,64.865,64.6,64.624,872000000.0
2009-09-30 03:00:00,64.628,64.686,64.411,64.574,874000000.0
2009-09-30 04:00:00,64.601,64.736,64.577,64.687,759800000.0
2009-09-30 05:00:00,64.667,64.76,64.637,64.735,872400000.0
2009-09-30 06:00:00,64.707,64.745,64.558,64.567,959600000.0
2009-09-30 07:00:00,64.57,64.679,64.496,64.638,1047000000.0
2009-09-30 08:00:00,64.637,64.787,64.637,64.762,1561600000.0
2009-09-30 09:00:00,64.759,64.761,64.502,64.502,2389800000.0
2009-09-30 10:00:00,64.507,64.626,64.405,64.474,2511000000.0
2009-09-30 11:00:00,64.489,64.631,64.482,64.557,2525400000.0
2009-09-30 12:00:00,64.567,64.704,64.464,64.57,1890400000.0
2009-09-30 13:00:00,64.563,64.652,64.478,64.571,1501600000.0
2009-09-30 14:00:00,64.586,64.734,64.466,64.642,995200000.0
2009-09-30 15:00:00,64.651,64.88,64.476,64.476,769800000.0
2009-09-30 16:00:00,64.493,64.767,64.28,64.756,771600000.0
2009-09-30 17:00:00,64.71,64.786,64.548,64.677,719800000.0
2009-09-30 18:00:00,64.691,64.895,64.619,64.895,755200000.0
2009-09-30 19:00:00,64.904,64.958,64.777,64.782,761800000.0
2009-09-30 20:00:00,64.781,64.861,64.687,64.797,736000000.0
2009-09-30 21:00:00,64.808,64.844,64.692,64.798,756400000.0
2009-09-30 22:00:00,64.802,64.884,64.723,64.793,761600000.0
2009-09-30 23:00:00,64.774,64.936,64.723,64.827,787200000.0
2009-10-01 00:00:00,64.854,65.0,64.834,64.98,760000000.0
2009-10-01 01:00:00,64.987,65.042,64.902,64.996,730000000.0
2009-10-01 02:00:00,64.998,65.072,64.879,64.92,867800000.0
2009-10-01 03:00:00,64.914,64.944,64.735,64.813,878400000.0
2009-10-01 04:00:00,64.815,64.972,64.803,64.865,764400000.0
2009-10-01 05:00:00,64.87,64.928,64.833,64.902,872200000.0
2009-10-01 06:00:00,64.908,64.909,64.745,64.751,956200000.0
2009-10-01 07:00:00,64.722,64.88,64.662,64.747,1044800000.0
2009-10-01 08:00:00,64.728,65.073,64.633,65.073,1561400000.0
2009-10-01 09:00:00,65.082,65.109,64.955,65.023,2389200000.0
2009-10-01 10:00:00,65.016,65.102,64.812,64.915,2512000000.0
2009-10-01 11:00:00,64.922,65.044,64.905,64.919,2523000000.0
2009-10-01 12:00:00,64.901,64.944,64.717,64.717,1889800000.0
2009-10-01 13:00:00,64.718,64.84,64.71,64.829,1504000000.0
2009-10-01 14:00:00,64.83,64.984,64.774,64.967,997000000.0
2009-10-01 15:00:00,64.99,65.03,64.608,64.729,767600000.0
2009-10-01 16:00:00,64.699,64.729,64.439,64.62,773000000.0
2009-10-01 17:00:00,64.596,64.596,64.137,64.271,728000000.0
2009-10-01 18:00:00,64.281,64.436,64.218,64.318,751200000.0
2009-10-01 19:00:00,64.315,64.346,64.155,64.172,745200000.0
2009-10-01 20:00:00,64.188,64.272,64.121,64.219,736200000.0
2009-10-01 21:00:00,64.193,64.201,63.968,64.052,756400000.0
2009-10-01 22:00:00,64.055,64.107,63.999,64.014,762200000.0
2009-10-01 23:00:00,64.02,64.108,63.924,64.009,771600000.0
2009-10-02 00:00:00,64.03,64.034,63.892,63.923,745200000.0
2009-10-02 01:00:00,63.937,63.981,63.7,63.818,725600000.0
2009-10-02 02:00:00,63.806,63.852,63.572,63.603,867800000.0
2009-10-02 03:00:00,63.589,63.757,63.419,63.738,875000000.0
2009-10-02 04:00:00,63.746,63.811,63.6,63.61,769200000.0
2009-10-02 05:00:00,63.573,63.622,63.481,63.583,872400000.0
2009-10-02 06:00:00,63.583,63.732,63.547,63.647,957600000.0
2009-10-02 07:00:00,63.648,63.838,63.598,63.814,1044600000.0
2009-10-02 08:00:00,63.794,63.958,63.753,63.842,1562000000.0
2009-10-02 09:00:00,63.854,63.905,63.572,63.735,2390600000.0
2009-10-02 10:00:00,63.736,63.891,63.561,63.825,2509200000.0
2009-10-02 11:00:00,63.828,63.895,63.682,63.722,2523600000.0
2009-10-02 12:00:00,63.72,63.76,63.523,63.62,1890400000.0
2009-10-02 13:00:00,63.615,63.721,63.535,63.702,1500600000.0
2009-10-02 14:00:00,63.714,63.91,63.064,63.247,1001000000.0
2009-10-02 15:00:00,63.244,63.573,63.175,63.534,769400000.0
2009-10-02 16:00:00,63.505,64.225,63.432,63.98,764400000.0
2009-10-02 17:00:00,63.975,64.468,63.924,64.18,721800000.0
2009-10-02 18:00:00,64.185,64.299,64.092,64.282,750800000.0
2009-10-02 19:00:00,64.28,64.376,64.166,64.184,752400000.0
2009-10-02 20:00:00,64.195,64.28,64.076,64.187,736000000.0
2009-10-02 21:00:00,64.173,64.268,64.145,64.2,752400000.0
2009-10-02 22:00:00,64.193,64.435,64.115,64.237,769000000.0
2009-10-04 23:00:00,64.021,64.155,63.971,64.028,723600000.0
2009-10-05 00:00:00,64.059,64.181,64.039,64.111,743200000.0
2009-10-05 01:00:00,64.103,64.188,64.0,64.048,736800000.0
2009-10-05 02:00:00,64.046,64.507,64.046,64.471,723800000.0
2009-10-05 03:00:00,64.475,64.832,64.475,64.764,742600000.0
2009-10-05 04:00:00,64.747,64.766,64.594,64.7,764400000.0
2009-10-05 05:00:00,64.704,64.704,64.575,64.666,762400000.0
2009-10-05 06:00:00,64.688,64.695,64.491,64.584,751800000.0
2009-10-05 07:00:00,64.591,64.664,64.507,64.663,737200000.0
2009-10-05 08:00:00,64.658,64.758,64.585,64.684,742200000.0
2009-10-05 09:00:00,64.678,64.678,64.465,64.563,747400000.0
2009-10-05 10:00:00,64.569,64.619,64.435,64.531,712200000.0
2009-10-05 11:00:00,64.529,64.726,64.52,64.634,763600000.0
2009-10-05 12:00:00,64.636,64.772,64.618,64.771,768400000.0
2009-10-05 13:00:00,64.786,64.903,64.661,64.854,985400000.0
2009-10-05 14:00:00,64.859,64.912,64.694,64.74,1502800000.0
2009-10-05 15:00:00,64.743,64.747,64.574,64.695,1890000000.0
2009-10-05 16:00:00,64.716,64.758,64.572,64.661,2524200000.0
2009-10-05 17:00:00,64.651,65.014,64.57,64.992,2512800000.0
2009-10-05 18:00:00,64.992,65.221,64.914,65.221,2389400000.0
2009-10-05 19:00:00,65.218,65.279,65.114,65.262,1560200000.0
2009-10-05 20:00:00,65.278,65.435,65.13,65.435,1045200000.0
2009-10-05 21:00:00,65.422,65.43,65.3,65.33,956600000.0
2009-10-05 22:00:00,65.336,65.406,65.313,65.352,874200000.0
2009-10-05 23:00:00,65.352,65.482,65.342,65.398,794000000.0
2009-10-06 00:00:00,65.386,65.39,65.201,65.3,874200000.0
2009-10-06 01:00:00,65.298,65.393,65.277,65.376,868200000.0
2009-10-06 02:00:00,65.369,65.378,65.101,65.246,741600000.0
2009-10-06 03:00:00,65.259,65.414,65.246,65.253,724400000.0
2009-10-06 04:00:00,65.241,65.309,65.148,65.183,761800000.0
2009-10-06 05:00:00,65.196,65.419,65.16,65.229,760400000.0
2009-10-06 06:00:00,65.228,65.377,65.146,65.356,745200000.0
2009-10-06 07:00:00,65.356,65.412,65.266,65.362,732600000.0
2009-10-06 08:00:00,65.362,65.649,65.324,65.534,734400000.0
2009-10-06 09:00:00,65.525,65.541,65.366,65.497,747400000.0
2009-10-06 10:00:00,65.493,65.502,65.22,65.337,718000000.0
2009-10-06 11:00:00,65.35,65.497,65.216,65.473,757400000.0
2009-10-06 12:00:00,65.473,65.533,65.378,65.428,762400000.0
2009-10-06 13:00:00,65.422,65.487,65.335,65.47,976600000.0
2009-10-06 14:00:00,65.467,65.546,65.407,65.467,1501400000.0
2009-10-06 15:00:00,65.468,65.497,65.118,65.189,1898000000.0
2009-10-06 16:00:00,65.198,65.42,65.182,65.398,2524800000.0
2009-10-06 17:00:00,65.38,65.514,65.239,65.333,2510600000.0
2009-10-06 18:00:00,65.337,65.372,65.073,65.073,2389600000.0
2009-10-06 19:00:00,65.063,65.15,65.022,65.047,1560600000.0
2009-10-06 20:00:00,65.065,65.065,64.86,65.013,1033000000.0
2009-10-06 21:00:00,64.995,65.171,64.989,65.092,949600000.0
2009-10-06 22:00:00,65.106,65.193,65.048,65.188,873400000.0
2009-10-06 23:00:00,65.189,65.234,65.15,65.2,793600000.0
2009-10-07 00:00:00,65.195,65.31,65.143,65.244,873000000.0
2009-10-07 01:00:00,65.256,65.338,65.222,65.267,864200000.0
2009-10-07 02:00:00,65.276,65.321,65.146,65.284,730600000.0
2009-10-07 03:00:00,65.292,65.299,65.13,65.167,732000000.0
2009-10-07 04:00:00,65.159,65.174,65.047,65.145,752800000.0
2009-10-07 05:00:00,65.126,65.246,65.099,65.171,761800000.0
2009-10-07 06:00:00,65.18,65.272,65.094,65.204,743600000.0
2009-10-07 07:00:00,65.212,65.224,65.115,65.126,734400000.0
2009-10-07 08:00:00,65.128,65.172,64.872,64.903,736800000.0
2009-10-07 09:00:00,64.911,65.082,64.846,64.948,748800000.0
2009-10-07 10:00:00,64.958,65.198,64.939,65.18,712400000.0
2009-10-07 11:00:00,65.168,65.258,65.108,65.163,758200000.0
2009-10-07 12:00:00,65.158,65.195,64.825,65.003,766800000.0
2009-10-07 13:00:00,64.967,65.301,64.941,65.09,982600000.0
2009-10-07 14:00:00,65.083,65.379,65.066,65.263,1510400000.0
2009-10-07 15:00:00,65.281,65.486,65.239,65.282,1889400000.0
2009-10-07 16:00:00,65.267,65.363,65.202,65.297,2523200000.0
2009-10-07 17:00:00,65.309,65.321,65.011,65.017,2510200000.0
2009-10-07 18:00:00,65.016,65.126,65.005,65.036,2391800000.0
2009-10-07 19:00:00,65.029,65.059,64.867,64.882,1562800000.0
2009-10-07 20:00:00,64.889,64.981,64.863,64.981,1033200000.0
2009-10-07 21:00:00,64.987,65.115,64.906,65.112,962400000.0
2009-10-07 22:00:00,65.105,65.224,65.077,65.197,873200000.0
2009-10-07 23:00:00,65.172,65.252,65.142,65.23,775000000.0
2009-10-08 00:00:00,65.245,65.28,65.099,65.217,874400000.0
2009-10-08 01:00:00,65.263,65.485,65.235,65.411,869800000.0
2009-10-08 02:00:00,65.411,65.566,65.207,65.429,728200000.0
2009-10-08 03:00:00,65.426,65.464,65.256,65.388,740000000.0
2009-10-08 04:00:00,65.37,65.425,65.22,65.334,762800000.0
2009-10-08 05:00:00,65.312,65.394,65.272,65.323,769000000.0
2009-10-08 06:00:00,65.317,65.358,65.239,65.27,743400000.0
2009-10-08 07:00:00,65.269,65.414,65.164,65.413,760400000.0
2009-10-08 08:00:00,65.413,65.413,65.242,65.25,750400000.0
2009-10-08 09:00:00,65.268,65.38,65.195,65.313,763800000.0
2009-10-08 10:00:00,65.296,65.348,65.133,65.228,712200000.0
2009-10-08 11:00:00,65.231,65.268,65.15,65.218,757800000.0
2009-10-08 12:00:00,65.214,65.422,65.148,65.335,771000000.0
2009-10-08 13:00:00,65.332,65.38,65.237,65.37,981000000.0
2009-10-08 14:00:00,65.369,65.47,65.314,65.411,1502800000.0
2009-10-08 15:00:00,65.431,65.514,65.276,65.29,1889400000.0
2009-10-08 16:00:00,65.278,65.478,65.246,65.43,2524400000.0
2009-10-08 17:00:00,65.427,65.828,65.427,65.728,2511600000.0
2009-10-08 18:00:00,65.723,65.77,65.669,65.74,2389600000.0
2009-10-08 19:00:00,65.73,65.836,65.713,65.73,1566000000.0
2009-10-08 20:00:00,65.735,65.753,65.664,65.735,1033200000.0
2009-10-08 21:00:00,65.714,65.754,65.594,65.634,951200000.0
2009-10-08 22:00:00,65.631,65.641,65.544,65.597,885600000.0
2009-10-08 23:00:00,65.565,65.638,65.537,65.596,783400000.0
2009-10-09 00:00:00,65.588,65.594,65.436,65.567,874600000.0
2009-10-09 01:00:00,65.568,65.747,65.568,65.739,864800000.0
2009-10-09 02:00:00,65.732,65.762,65.579,65.701,722800000.0
2009-10-09 03:00:00,65.698,65.889,65.698,65.87,742800000.0
2009-10-09 04:00:00,65.86,65.918,65.726,65.868,752200000.0
2009-10-09 05:00:00,65.87,65.939,65.806,65.927,762600000.0
2009-10-09 06:00:00,65.926,66.01,65.829,65.905,752400000.0
2009-10-09 07:00:00,65.908,65.96,65.824,65.953,736200000.0
2009-10-09 08:00:00,65.96,65.96,65.88,65.921,731800000.0
2009-10-09 09:00:00,65.919,66.064,65.86,65.943,749000000.0
2009-10-09 10:00:00,65.945,65.979,65.561,65.643,713200000.0
2009-10-09 11:00:00,65.654,65.664,65.456,65.488,756800000.0
2009-10-09 12:00:00,65.475,65.669,65.426,65.592,762200000.0
2009-10-09 13:00:00,65.628,65.719,65.47,65.505,993600000.0
2009-10-09 14:00:00,65.492,65.639,65.415,65.597,1516400000.0
2009-10-09 15:00:00,65.575,65.668,65.449,65.612,1891000000.0
2009-10-09 16:00:00,65.606,65.809,65.591,65.664,2522600000.0
2009-10-09 17:00:00,65.675,65.771,65.622,65.638,2511000000.0
2009-10-09 18:00:00,65.624,65.724,65.56,65.647,2387200000.0
2009-10-09 19:00:00,65.665,65.808,65.657,65.808,1560000000.0
2009-10-09 20:00:00,65.807,65.912,65.765,65.911,1038200000.0
2009-10-09 21:00:00,65.927,65.977,65.809,65.925,950000000.0
2009-10-09 22:00:00,65.926,65.995,65.765,65.826,880200000.0
2009-10-11 23:00:00,65.674,65.862,65.643,65.799,752200000.0
2009-10-12 00:00:00,65.797,65.954,65.707,65.862,875000000.0
2009-10-12 01:00:00,65.865,66.011,65.841,65.978,864000000.0
2009-10-12 02:00:00,65.97,66.0,65.697,65.777,722200000.0
2009-10-12 03:00:00,65.746,65.837,65.639,65.677,726000000.0
2009-10-12 04:00:00,65.652,65.727,65.547,65.717,753400000.0
2009-10-12 05:00:00,65.715,65.725,65.393,65.459,770200000.0
2009-10-12 06:00:00,65.462,65.689,65.379,65.658,745200000.0
2009-10-12 07:00:00,65.663,65.805,65.562,65.795,731200000.0
2009-10-12 08:00:00,65.808,65.819,65.512,65.571,741200000.0
2009-10-12 09:00:00,65.565,65.74,65.464,65.678,755200000.0
2009-10-12 10:00:00,65.672,66.058,65.652,66.035,718800000.0
2009-10-12 11:00:00,66.054,66.233,65.947,66.18,752800000.0
2009-10-12 12:00:00,66.193,66.339,66.007,66.134,761200000.0
2009-10-12 13:00:00,66.125,66.212,66.025,66.057,979600000.0
2009-10-12 14:00:00,66.052,66.149,65.967,66.004,1500600000.0
2009-10-12 15:00:00,65.997,66.01,65.837,65.917,1894800000.0
2009-10-12 16:00:00,65.912,66.077,65.9,65.948,2526000000.0
2009-10-12 17:00:00,65.921,65.972,65.796,65.827,2510400000.0
2009-10-12 18:00:00,65.831,65.982,65.808,65.942,2387400000.0
2009-10-12 19:00:00,65.947,66.041,65.903,65.963,1561000000.0
2009-10-12 20:00:00,65.969,66.012,65.729,65.743,1039000000.0
2009-10-12 21:00:00,65.728,65.863,65.727,65.808,961200000.0
2009-10-12 22:00:00,65.812,65.88,65.782,65.817,877400000.0
2009-10-12 23:00:00,65.828,66.147,65.812,66.094,792800000.0
2009-10-13 00:00:00,66.082,66.238,66.082,66.18,874800000.0
2009-10-13 01:00:00,66.179,66.294,66.149,66.228,871400000.0
2009-10-13 02:00:00,66.247,66.247,66.036,66.207,721000000.0
2009-10-13 03:00:00,66.207,66.308,66.175,66.202,725200000.0
2009-10-13 04:00:00,66.187,66.275,66.028,66.117,752400000.0
2009-10-13 05:00:00,66.121,66.269,66.096,66.265,770800000.0
2009-10-13 06:00:00,66.214,66.293,66.122,66.215,743800000.0
2009-10-13 07:00:00,66.227,66.403,66.159,66.4,746200000.0
2009-10-13 08:00:00,66.411,66.547,66.389,66.522,732200000.0
2009-10-13 09:00:00,66.525,66.563,66.227,66.306,747600000.0
2009-10-13 10:00:00,66.305,66.335,66.057,66.188,717400000.0
2009-10-13 11:00:00,66.181,66.234,65.918,66.225,760600000.0
2009-10-13 12:00:00,66.238,66.308,65.976,66.241,768400000.0
2009-10-13 13:00:00,66.252,66.377,66.171,66.18,982400000.0
2009-10-13 14:00:00,66.165,66.167,65.976,65.976,1510000000.0
2009-10-13 15:00:00,65.976,66.11,65.731,65.737,1887400000.0
2009-10-13 16:00:00,65.722,65.806,65.606,65.79,2522200000.0
2009-10-13 17:00:00,65.78,65.957,65.641,65.937,2515600000.0
2009-10-13 18:00:00,65.94,65.94,65.791,65.867,2391400000.0
2009-10-13 19:00:00,65.859,65.881,65.65,65.77,1569000000.0
2009-10-13 20:00:00,65.79,65.969,65.766,65.845,1034400000.0
2009-10-13 21:00:00,65.841,65.881,65.805,65.838,955200000.0
2009-10-13 22:00:00,65.834,66.293,65.764,66.266,872400000.0
2009-10-13 23:00:00,66.272,66.319,66.171,66.276,783600000.0
2009-10-14 00:00:00,66.257,66.359,66.181,66.242,875200000.0
2009-10-14 01:00:00,66.23,66.312,66.179,66.306,865200000.0
2009-10-14 02:00:00,66.328,66.337,66.087,66.165,723600000.0
2009-10-14 03:00:00,66.163,66.163,65.878,66.0,740400000.0
2009-10-14 04:00:00,65.984,66.022,65.813,65.832,752600000.0
2009-10-14 05:00:00,65.822,65.932,65.786,65.847,762200000.0
2009-10-14 06:00:00,65.832,65.96,65.794,65.92,743000000.0
2009-10-14 07:00:00,65.919,66.01,65.813,65.978,746000000.0
2009-10-14 08:00:00,65.975,66.089,65.956,66.031,731000000.0
2009-10-14 09:00:00,66.046,66.202,65.97,66.202,747400000.0
2009-10-14 10:00:00,66.204,66.229,65.991,66.133,722600000.0
2009-10-14 11:00:00,66.135,66.21,66.097,66.125,754200000.0
2009-10-14 12:00:00,66.126,66.272,66.098,66.272,769400000.0
2009-10-14 13:00:00,66.247,66.48,66.192,66.276,974400000.0
2009-10-14 14:00:00,66.28,66.28,65.953,66.125,1502800000.0
2009-10-14 15:00:00,66.128,66.152,65.85,65.88,1888000000.0
2009-10-14 16:00:00,65.888,65.952,65.752,65.872,2523800000.0
2009-10-14 17:00:00,65.885,65.937,65.781,65.927,2510400000.0
2009-10-14 18:00:00,65.927,66.025,65.821,65.919,2391000000.0
2009-10-14 19:00:00,65.914,66.034,65.775,65.846,1562400000.0
2009-10-14 20:00:00,65.832,66.015,65.794,66.002,1038000000.0
2009-10-14 21:00:00,65.998,66.073,65.991,66.0,960800000.0
2009-10-14 22:00:00,65.993,66.109,65.95,66.109,872800000.0
2009-10-14 23:00:00,66.087,66.526,66.066,66.441,786400000.0
2009-10-15 00:00:00,66.446,66.454,66.218,66.379,893600000.0
2009-10-15 01:00:00,66.387,66.495,66.343,66.463,865200000.0
2009-10-15 02:00:00,66.486,66.81,66.454,66.749,729200000.0
2009-10-15 03:00:00,66.724,66.755,66.648,66.719,726600000.0
2009-10-15 04:00:00,66.696,66.868,66.678,66.828,758400000.0
2009-10-15 05:00:00,66.826,66.889,66.762,66.825,764000000.0
2009-10-15 06:00:00,66.82,66.855,66.709,66.785,743200000.0
2009-10-15 07:00:00,66.784,66.914,66.685,66.904,732400000.0
2009-10-15 08:00:00,66.9,66.905,66.745,66.797,741000000.0
2009-10-15 09:00:00,66.802,66.92,66.744,66.892,754800000.0
2009-10-15 10:00:00,66.906,67.069,66.865,67.023,722400000.0
2009-10-15 11:00:00,67.02,67.246,66.959,67.201,769200000.0
2009-10-15 12:00:00,67.183,67.208,67.057,67.156,763200000.0
2009-10-15 13:00:00,67.147,67.283,66.85,66.854,981400000.0
2009-10-15 14:00:00,66.865,67.302,66.83,67.251,1502800000.0
2009-10-15 15:00:00,67.255,67.553,67.243,67.396,1888400000.0
2009-10-15 16:00:00,67.379,67.408,67.214,67.262,2523800000.0
2009-10-15 17:00:00,67.274,67.361,67.195,67.334,2511400000.0
2009-10-15 18:00:00,67.328,67.443,67.237,67.239,2390800000.0
2009-10-15 19:00:00,67.239,67.295,67.111,67.295,1563200000.0
2009-10-15 20:00:00,67.299,67.389,67.246,67.315,1049600000.0
2009-10-15 21:00:00,67.327,67.358,67.252,67.3,957800000.0
2009-10-15 22:00:00,67.298,67.414,67.283,67.381,876600000.0
2009-10-15 23:00:00,67.29,67.447,67.29,67.403,773600000.0
2009-10-16 00:00:00,67.394,67.533,67.274,67.517,874000000.0
2009-10-16 01:00:00,67.535,68.111,67.495,67.906,864200000.0
2009-10-16 02:00:00,67.918,68.047,67.742,67.914,729400000.0
2009-10-16 03:00:00,67.922,67.932,67.688,67.757,732400000.0
2009-10-16 04:00:00,67.757,67.88,67.693,67.727,752000000.0
2009-10-16 05:00:00,67.722,67.766,67.64,67.692,761800000.0
2009-10-16 06:00:00,67.69,67.76,67.612,67.674,742800000.0
2009-10-16 07:00:00,67.663,67.703,67.562,67.693,733400000.0
2009-10-16 08:00:00,67.688,67.688,67.368,67.437,731000000.0
2009-10-16 09:00:00,67.431,67.728,67.377,67.706,747400000.0
2009-10-16 10:00:00,67.712,67.843,67.567,67.833,716400000.0
2009-10-16 11:00:00,67.855,67.89,67.709,67.832,752000000.0
2009-10-16 12:00:00,67.829,67.85,67.596,67.596,776800000.0
2009-10-16 13:00:00,67.583,67.583,67.334,67.409,980000000.0
2009-10-16 14:00:00,67.422,67.422,67.089,67.205,1507400000.0
2009-10-16 15:00:00,67.185,67.467,67.167,67.198,1895200000.0
2009-10-16 16:00:00,67.182,67.329,67.014,67.046,2525000000.0
2009-10-16 17:00:00,67.067,67.242,66.967,67.046,2511400000.0
2009-10-16 18:00:00,67.035,67.204,67.005,67.085,2389200000.0
2009-10-16 19:00:00,67.075,67.343,67.005,67.25,1562000000.0
2009-10-16 20:00:00,67.232,67.24,67.152,67.165,1033600000.0
2009-10-16 21:00:00,67.176,67.265,67.122,67.14,949600000.0
2009-10-16 22:00:00,67.156,67.272,67.108,67.231,882600000.0
2009-10-18 23:00:00,67.266,67.279,67.023,67.161,714400000.0
2009-10-19 00:00:00,67.139,67.493,67.06,67.473,875400000.0
2009-10-19 01:00:00,67.46,67.518,67.271,67.295,865600000.0
2009-10-19 02:00:00,67.272,67.319,67.028,67.118,864200000.0
2009-10-19 03:00:00,67.127,67.275,66.939,67.232,874600000.0
2009-10-19 04:00:00,67.24,67.43,67.236,67.43,777800000.0
2009-10-19 05:00:00,67.431,67.566,67.403,67.546,872200000.0
2009-10-19 06:00:00,67.525,67.683,67.482,67.536,951600000.0
2009-10-19 07:00:00,67.546,67.766,67.542,67.667,1033000000.0
2009-10-19 08:00:00,67.661,67.726,67.551,67.678,1561400000.0
2009-10-19 09:00:00,67.683,67.758,67.584,67.699,2388600000.0
2009-10-19 10:00:00,67.702,67.723,67.521,67.668,2512400000.0
2009-10-19 11:00:00,67.651,67.871,67.588,67.771,2523000000.0
2009-10-19 12:00:00,67.774,67.885,67.694,67.777,1890000000.0
2009-10-19 13:00:00,67.784,67.887,67.736,67.81,1503200000.0
2009-10-19 14:00:00,67.813,67.824,67.675,67.681,975600000.0
2009-10-19 15:00:00,67.7,67.782,67.585,67.587,762000000.0
2009-10-19 16:00:00,67.598,67.801,67.557,67.788,752800000.0
2009-10-19 17:00:00,67.782,68.284,67.706,68.281,713600000.0
2009-10-19 18:00:00,68.298,68.46,68.196,68.284,747800000.0
2009-10-19 19:00:00,68.263,68.36,68.225,68.299,731400000.0
2009-10-19 20:00:00,68.297,68.35,68.232,68.337,731600000.0
2009-10-19 21:00:00,68.321,68.325,68.185,68.31,742000000.0
2009-10-19 22:00:00,68.297,68.587,68.226,68.485,760800000.0
2009-10-19 23:00:00,68.428,68.622,68.417,68.559,752200000.0
2009-10-20 00:00:00,68.565,68.588,68.431,68.491,726800000.0
2009-10-20 01:00:00,68.5,68.613,68.374,68.613,722400000.0
2009-10-20 02:00:00,68.576,68.576,68.301,68.345,868800000.0
2009-10-20 03:00:00,68.34,68.344,68.114,68.241,885600000.0
2009-10-20 04:00:00,68.246,68.28,68.152,68.182,792600000.0
2009-10-20 05:00:00,68.165,68.195,68.071,68.141,875600000.0
2009-10-20 06:00:00,68.139,68.14,67.929,67.978,947000000.0
2009-10-20 07:00:00,68.001,68.019,67.808,67.91,1031600000.0
2009-10-20 08:00:00,67.891,67.986,67.863,67.986,1561000000.0
2009-10-20 09:00:00,67.984,67.989,67.853,67.93,2390600000.0
2009-10-20 10:00:00,67.937,68.066,67.897,67.939,2510400000.0
2009-10-20 11:00:00,67.912,68.046,67.912,67.991,2522400000.0
2009-10-20 12:00:00,67.994,68.089,67.916,68.088,1894200000.0
2009-10-20 13:00:00,68.105,68.342,68.09,68.3,1503600000.0
2009-10-20 14:00:00,68.298,68.342,67.937,68.029,968600000.0
2009-10-20 15:00:00,68.03,68.118,67.96,68.05,752200000.0
2009-10-20 16:00:00,68.078,68.119,67.89,67.947,753200000.0
2009-10-20 17:00:00,67.949,67.989,67.693,67.727,709400000.0
2009-10-20 18:00:00,67.715,67.844,67.611,67.7,745600000.0
2009-10-20 19:00:00,67.732,67.837,67.652,67.744,730600000.0
2009-10-20 20:00:00,67.745,67.85,67.709,67.794,739800000.0
2009-10-20 21:00:00,67.781,67.825,67.677,67.806,743200000.0
2009-10-20 22:00:00,67.809,68.011,67.762,68.001,762400000.0
2009-10-20 23:00:00,67.971,68.098,67.849,67.914,742400000.0
2009-10-21 00:00:00,67.919,67.997,67.841,67.855,732000000.0
2009-10-21 01:00:00,67.862,68.267,67.643,68.072,707200000.0
2009-10-21 02:00:00,68.089,68.277,67.977,68.045,860600000.0
2009-10-21 03:00:00,68.045,68.067,67.82,67.894,867600000.0
2009-10-21 04:00:00,67.879,67.964,67.751,67.937,780600000.0
2009-10-21 05:00:00,67.932,67.966,67.89,67.948,878200000.0
2009-10-21 06:00:00,67.951,68.049,67.892,67.928,944200000.0
2009-10-21 07:00:00,67.949,68.069,67.934,68.069,1042600000.0
2009-10-21 08:00:00,68.059,68.439,68.023,68.346,1566400000.0
2009-10-21 09:00:00,68.361,68.643,68.319,68.572,2390400000.0
2009-10-21 10:00:00,68.56,68.72,68.534,68.663,2509600000.0
2009-10-21 11:00:00,68.652,68.675,68.304,68.405,2525200000.0
2009-10-21 12:00:00,68.392,68.42,68.203,68.367,1888400000.0
2009-10-21 13:00:00,68.363,68.417,68.28,68.312,1501000000.0
2009-10-21 14:00:00,68.33,68.576,68.321,68.463,992800000.0
2009-10-21 15:00:00,68.456,68.684,68.456,68.498,766600000.0
2009-10-21 16:00:00,68.521,68.87,68.521,68.87,754000000.0
2009-10-21 17:00:00,68.872,68.894,68.657,68.821,716000000.0
2009-10-21 18:00:00,68.851,69.068,68.742,69.067,740800000.0
2009-10-21 19:00:00,69.067,69.358,68.985,69.334,735000000.0
2009-10-21 20:00:00,69.341,69.451,69.25,69.351,730200000.0
2009-10-21 21:00:00,69.357,69.359,68.787,68.842,742800000.0
2009-10-21 22:00:00,68.857,69.19,68.759,69.156,754800000.0
2009-10-21 23:00:00,69.153,69.159,68.886,68.929,755400000.0
2009-10-22 00:00:00,68.913,68.916,68.726,68.788,722000000.0
2009-10-22 01:00:00,68.791,68.885,68.691,68.808,703200000.0
2009-10-22 02:00:00,68.802,69.139,68.802,69.084,861200000.0
2009-10-22 03:00:00,69.064,69.064,68.837,68.981,868000000.0
2009-10-22 04:00:00,68.928,69.04,68.763,68.794,775000000.0
2009-10-22 05:00:00,68.798,68.806,68.354,68.579,868200000.0
2009-10-22 06:00:00,68.581,68.68,68.49,68.671,948400000.0
2009-10-22 07:00:00,68.67,68.911,68.637,68.891,1038000000.0
2009-10-22 08:00:00,68.895,68.905,68.635,68.774,1559000000.0
2009-10-22 09:00:00,68.79,69.045,68.726,68.885,2389400000.0
2009-10-22 10:00:00,68.875,68.88,68.47,68.661,2512600000.0
2009-10-22 11:00:00,68.657,68.827,68.648,68.7,2525000000.0
2009-10-22 12:00:00,68.702,68.808,68.527,68.785,1891000000.0
2009-10-22 13:00:00,68.793,68.902,68.741,68.874,1502800000.0
2009-10-22 14:00:00,68.875,68.976,68.702,68.883,977200000.0
2009-10-22 15:00:00,68.892,68.98,68.747,68.936,761200000.0
2009-10-22 16:00:00,68.938,69.106,68.774,69.087,755200000.0
2009-10-22 17:00:00,69.081,69.088,68.833,68.875,710800000.0
2009-10-22 18:00:00,68.864,68.998,68.723,68.935,740000000.0
2009-10-22 19:00:00,68.926,68.955,68.815,68.9,727200000.0
2009-10-22 20:00:00,68.899,69.251,68.898,69.196,735200000.0
2009-10-22 21:00:00,69.194,69.301,69.155,69.257,754800000.0
2009-10-22 22:00:00,69.234,69.282,69.104,69.135,755600000.0
2009-10-22 23:00:00,69.115,69.235,69.012,69.132,759800000.0
2009-10-23 00:00:00,69.127,69.266,69.127,69.242,724000000.0
2009-10-23 01:00:00,69.261,69.367,69.179,69.303,706800000.0
2009-10-23 02:00:00,69.293,69.454,69.171,69.188,871200000.0
2009-10-23 03:00:00,69.196,69.288,69.139,69.239,893600000.0
2009-10-23 04:00:00,69.239,69.393,69.197,69.305,781400000.0
2009-10-23 05:00:00,69.276,69.365,69.203,69.218,871600000.0
2009-10-23 06:00:00,69.243,69.354,69.192,69.341,950400000.0
2009-10-23 07:00:00,69.341,69.417,69.179,69.417,1035800000.0
2009-10-23 08:00:00,69.403,69.403,69.229,69.35,1562200000.0
2009-10-23 09:00:00,69.354,69.5,69.324,69.443,2389800000.0
2009-10-23 10:00:00,69.441,69.446,69.182,69.28,2513400000.0
2009-10-23 11:00:00,69.293,69.405,69.218,69.305,2525000000.0
2009-10-23 12:00:00,69.298,69.324,69.018,69.315,1888800000.0
2009-10-23 13:00:00,69.317,69.374,69.229,69.332,1503800000.0
2009-10-23 14:00:00,69.339,69.602,69.3,69.534,982800000.0
2009-10-23 15:00:00,69.55,69.612,69.37,69.543,765600000.0
2009-10-23 16:00:00,69.626,69.668,69.172,69.392,754400000.0
2009-10-23 17:00:00,69.377,69.489,69.231,69.475,708200000.0
2009-10-23 18:00:00,69.476,69.558,69.371,69.506,739600000.0
2009-10-23 19:00:00,69.499,69.536,69.301,69.433,734400000.0
2009-10-23 20:00:00,69.413,69.441,69.272,69.386,735800000.0
2009-10-23 21:00:00,69.392,69.449,69.273,69.393,743000000.0
2009-10-23 22:00:00,69.39,69.54,69.335,69.383,754200000.0
2009-10-25 23:00:00,69.358,69.39,69.22,69.382,737200000.0
2009-10-26 00:00:00,69.401,69.442,69.245,69.408,719200000.0
2009-10-26 01:00:00,69.408,69.44,69.313,69.368,705800000.0
2009-10-26 02:00:00,69.357,69.431,69.177,69.288,861800000.0
2009-10-26 03:00:00,69.287,69.355,69.135,69.31,874000000.0
2009-10-26 04:00:00,69.32,69.404,69.124,69.16,785600000.0
2009-10-26 05:00:00,69.14,69.196,69.083,69.164,881200000.0
2009-10-26 06:00:00,69.169,69.192,69.053,69.136,945200000.0
2009-10-26 07:00:00,69.125,69.194,69.073,69.163,1032000000.0
2009-10-26 08:00:00,69.17,69.286,69.121,69.286,1563200000.0
2009-10-26 09:00:00,69.314,69.337,69.155,69.274,2388600000.0
2009-10-26 10:00:00,69.274,69.327,69.152,69.214,2513400000.0
2009-10-26 11:00:00,69.215,69.377,69.193,69.239,2522600000.0
2009-10-26 12:00:00,69.238,69.27,69.039,69.156,1890000000.0
2009-10-26 13:00:00,69.156,69.227,69.117,69.184,1503000000.0
2009-10-26 14:00:00,69.179,69.255,69.01,69.243,984800000.0
2009-10-26 15:00:00,69.24,69.427,69.143,69.424,761200000.0
2009-10-26 16:00:00,69.439,69.505,69.248,69.248,764800000.0
2009-10-26 17:00:00,69.233,69.35,68.894,68.905,725000000.0
2009-10-26 18:00:00,68.905,69.071,68.834,69.014,740600000.0
2009-10-26 19:00:00,69.012,69.012,68.746,68.933,736400000.0
2009-10-26 20:00:00,68.927,68.939,68.698,68.829,739200000.0
2009-10-26 21:00:00,68.815,68.921,68.746,68.872,742800000.0
2009-10-26 22:00:00,68.868,68.933,68.815,68.869,755400000.0
2009-10-26 23:00:00,68.85,68.951,68.79,68.938,768200000.0
2009-10-27 00:00:00,68.941,68.976,68.769,68.8,728200000.0
2009-10-27 01:00:00,68.806,68.851,68.591,68.75,703800000.0
2009-10-27 02:00:00,68.739,68.919,68.739,68.788,869800000.0
2009-10-27 03:00:00,68.791,68.836,68.575,68.654,871000000.0
2009-10-27 04:00:00,68.637,68.796,68.558,68.789,786600000.0
2009-10-27 05:00:00,68.78,68.89,68.741,68.852,884000000.0
2009-10-27 06:00:00,68.853,68.886,68.746,68.863,953600000.0
2009-10-27 07:00:00,68.826,68.927,68.826,68.909,1031800000.0
2009-10-27 08:00:00,68.906,69.024,68.868,69.002,1562400000.0
2009-10-27 09:00:00,69.012,69.111,68.887,68.899,2388200000.0
2009-10-27 10:00:00,68.937,68.939,68.617,68.667,2519800000.0
2009-10-27 11:00:00,68.688,68.754,68.624,68.734,2526200000.0
2009-10-27 12:00:00,68.738,68.929,68.66,68.792,1888800000.0
2009-10-27 13:00:00,68.778,68.846,68.669,68.801,1502000000.0
2009-10-27 14:00:00,68.809,68.811,68.614,68.739,977800000.0
2009-10-27 15:00:00,68.754,68.807,68.574,68.574,760000000.0
2009-10-27 16:00:00,68.452,68.738,68.251,68.554,760400000.0
2009-10-27 17:00:00,68.547,68.708,68.493,68.592,709000000.0
2009-10-27 18:00:00,68.596,68.608,68.393,68.393,746400000.0
2009-10-27 19:00:00,68.375,68.375,68.129,68.179,733400000.0
2009-10-27 20:00:00,68.187,68.427,68.076,68.393,736400000.0
2009-10-27 21:00:00,68.367,68.408,68.153,68.244,743600000.0
2009-10-27 22:00:00,68.247,68.361,68.162,68.267,754800000.0
2009-10-27 23:00:00,68.244,68.31,68.166,68.214,769200000.0
2009-10-28 00:00:00,68.216,68.285,68.198,68.263,718800000.0
2009-10-28 01:00:00,68.26,68.291,68.116,68.231,709800000.0
2009-10-28 02:00:00,68.27,68.377,67.905,67.939,868600000.0
2009-10-28 03:00:00,67.935,67.969,67.72,67.84,875800000.0
2009-10-28 04:00:00,67.853,67.937,67.624,67.651,779000000.0
2009-10-28 05:00:00,67.649,67.728,67.409,67.416,869000000.0
2009-10-28 06:00:00,67.399,67.416,67.118,67.243,953000000.0
2009-10-28 07:00:00,67.24,67.467,67.195,67.467,1033800000.0
2009-10-28 08:00:00,67.463,67.731,67.425,67.719,1563000000.0
2009-10-28 09:00:00,67.706,67.706,67.278,67.39,2389400000.0
2009-10-28 10:00:00,67.393,67.416,67.103,67.179,2512400000.0
2009-10-28 11:00:00,67.189,67.23,66.729,66.887,2523000000.0
2009-10-28 12:00:00,66.881,66.947,66.649,66.875,1888400000.0
2009-10-28 13:00:00,66.888,66.937,66.626,66.881,1502000000.0
2009-10-28 14:00:00,66.905,67.121,66.702,67.121,969600000.0
2009-10-28 15:00:00,67.137,67.151,66.82,66.82,763600000.0
2009-10-28 16:00:00,66.698,66.861,66.502,66.586,754800000.0
2009-10-28 17:00:00,66.56,66.867,66.475,66.606,710000000.0
2009-10-28 18:00:00,66.621,66.642,65.919,66.076,747000000.0
2009-10-28 19:00:00,66.079,66.352,66.07,66.118,733200000.0
2009-10-28 20:00:00,66.096,66.186,65.943,66.136,735600000.0
2009-10-28 21:00:00,66.124,66.195,65.85,66.071,753200000.0
2009-10-28 22:00:00,65.954,65.954,65.275,65.36,763400000.0
2009-10-28 23:00:00,65.373,65.412,65.201,65.337,750200000.0
2009-10-29 00:00:00,65.332,65.503,65.278,65.492,724400000.0
2009-10-29 01:00:00,65.493,65.555,65.152,65.16,712400000.0
2009-10-29 02:00:00,65.174,65.236,64.757,65.038,877600000.0
2009-10-29 03:00:00,65.031,65.179,64.908,64.955,868400000.0
2009-10-29 04:00:00,64.953,65.029,64.911,64.919,778200000.0
2009-10-29 05:00:00,64.915,64.933,64.729,64.792,869000000.0
2009-10-29 06:00:00,64.79,64.85,64.717,64.835,943200000.0
2009-10-29 07:00:00,64.827,65.018,64.821,64.993,1039800000.0
2009-10-29 08:00:00,64.995,65.042,64.854,65.042,1560800000.0
2009-10-29 09:00:00,65.051,65.623,65.051,65.533,2385400000.0
2009-10-29 10:00:00,65.535,65.887,65.383,65.805,2511600000.0
2009-10-29 11:00:00,65.773,66.02,65.735,65.889,2522400000.0
2009-10-29 12:00:00,65.891,65.928,65.692,65.845,1890200000.0
2009-10-29 13:00:00,65.84,65.891,65.721,65.732,1499600000.0
2009-10-29 14:00:00,65.734,66.588,65.621,66.535,968400000.0
2009-10-29 15:00:00,66.551,66.678,66.248,66.434,767600000.0
2009-10-29 16:00:00,66.457,66.822,66.444,66.719,782800000.0
2009-10-29 17:00:00,66.738,66.958,66.689,66.878,708600000.0
2009-10-29 18:00:00,66.902,67.122,66.851,67.043,740600000.0
2009-10-29 19:00:00,67.046,67.346,67.023,67.317,726800000.0
2009-10-29 20:00:00,67.317,67.356,67.208,67.294,732000000.0
2009-10-29 21:00:00,67.3,67.308,66.82,66.953,757600000.0
2009-10-29 22:00:00,66.955,67.025,66.874,66.927,753600000.0
2009-10-29 23:00:00,66.93,67.022,66.896,66.969,753000000.0
2009-10-30 00:00:00,66.976,66.996,66.827,66.841,728800000.0
2009-10-30 01:00:00,66.845,66.878,66.688,66.691,706000000.0
2009-10-30 02:00:00,66.746,66.77,66.535,66.704,868800000.0
2009-10-30 03:00:00,66.709,66.959,66.643,66.904,867200000.0
2009-10-30 04:00:00,66.904,66.914,66.714,66.75,788800000.0
2009-10-30 05:00:00,66.749,66.909,66.706,66.887,868800000.0
2009-10-30 06:00:00,66.902,66.902,66.656,66.705,943800000.0
2009-10-30 07:00:00,66.69,66.739,66.449,66.493,1045200000.0
2009-10-30 08:00:00,66.492,66.497,66.275,66.405,1563200000.0
2009-10-30 09:00:00,66.405,66.513,66.138,66.353,2389400000.0
2009-10-30 10:00:00,66.376,66.405,66.205,66.298,2512800000.0
2009-10-30 11:00:00,66.305,66.598,66.263,66.51,2524200000.0
2009-10-30 12:00:00,66.476,66.562,66.309,66.511,1888600000.0
2009-10-30 13:00:00,66.521,66.592,66.394,66.468,1500400000.0
2009-10-30 14:00:00,66.464,66.602,66.042,66.045,970800000.0
2009-10-30 15:00:00,66.054,66.415,66.001,66.18,766000000.0
2009-10-30 16:00:00,66.185,66.325,66.118,66.237,752400000.0
2009-10-30 17:00:00,66.232,66.242,65.337,65.438,709800000.0
2009-10-30 18:00:00,65.404,65.623,64.908,64.916,754200000.0
2009-10-30 19:00:00,64.918,65.108,64.445,64.503,734400000.0
2009-10-30 20:00:00,64.5,64.731,64.473,64.6,731200000.0
2009-10-30 21:00:00,64.592,64.695,64.363,64.556,748000000.0
2009-10-30 22:00:00,64.537,64.599,64.381,64.598,765400000.0
2009-11-02 00:00:00,64.034,64.057,63.194,63.822,727400000.0
2009-11-02 01:00:00,63.865,64.235,63.851,63.97,710800000.0
2009-11-02 02:00:00,63.97,64.672,63.957,64.585,698600000.0
2009-11-02 03:00:00,64.58,64.604,64.232,64.308,718200000.0
2009-11-02 04:00:00,64.316,64.53,64.241,64.459,753000000.0
2009-11-02 05:00:00,64.474,64.978,64.446,64.969,753200000.0
2009-11-02 06:00:00,64.987,65.105,64.802,64.854,743800000.0
2009-11-02 07:00:00,64.873,64.969,64.711,64.933,728800000.0
2009-11-02 08:00:00,64.922,65.068,64.828,64.99,728400000.0
2009-11-02 09:00:00,64.987,64.987,64.701,64.834,739600000.0
2009-11-02 10:00:00,64.808,65.238,64.76,65.179,708000000.0
2009-11-02 11:00:00,65.177,65.186,64.973,65.093,753000000.0
2009-11-02 12:00:00,65.083,65.14,64.841,64.868,751200000.0
2009-11-02 13:00:00,64.831,64.87,64.553,64.681,968400000.0
2009-11-02 14:00:00,64.659,64.798,64.627,64.794,1504000000.0
2009-11-02 15:00:00,64.789,64.874,64.719,64.746,1889200000.0
2009-11-02 16:00:00,64.742,64.925,64.614,64.91,2525800000.0
2009-11-02 17:00:00,65.051,65.82,65.051,65.211,2508600000.0
2009-11-02 18:00:00,65.234,65.431,65.156,65.389,2390400000.0
2009-11-02 19:00:00,65.375,65.382,64.523,64.523,1562400000.0
2009-11-02 20:00:00,64.506,64.732,64.483,64.497,1033600000.0
2009-11-02 21:00:00,64.492,64.714,64.396,64.673,945200000.0
2009-11-02 22:00:00,64.672,64.881,64.634,64.804,868600000.0
2009-11-02 23:00:00,64.824,64.867,64.686,64.754,776000000.0
2009-11-03 00:00:00,64.708,64.933,64.656,64.933,867600000.0
2009-11-03 01:00:00,64.939,65.078,64.939,65.067,861000000.0
2009-11-03 02:00:00,65.078,65.396,65.054,65.387,703400000.0
2009-11-03 03:00:00,65.365,65.365,65.162,65.274,712400000.0
2009-11-03 04:00:00,65.269,65.316,65.153,65.215,741600000.0
2009-11-03 05:00:00,65.217,65.353,64.93,65.085,763800000.0
2009-11-03 06:00:00,65.002,65.271,64.944,64.99,742800000.0
2009-11-03 07:00:00,64.99,65.218,64.929,65.21,734000000.0
2009-11-03 08:00:00,65.201,65.201,64.991,65.024,721200000.0
2009-11-03 09:00:00,65.009,65.009,64.386,64.521,747600000.0
2009-11-03 10:00:00,64.523,64.527,64.214,64.321,700000000.0
2009-11-03 11:00:00,64.318,64.496,63.961,64.066,752600000.0
2009-11-03 12:00:00,64.063,64.21,63.995,64.134,721800000.0
2009-11-03 13:00:00,64.15,64.152,63.892,63.976,970200000.0
2009-11-03 14:00:00,63.977,64.484,63.969,64.343,1495400000.0
2009-11-03 15:00:00,64.354,64.571,64.224,64.268,1886800000.0
2009-11-03 16:00:00,64.292,64.792,64.215,64.763,2524400000.0
2009-11-03 17:00:00,64.739,64.987,64.581,64.92,2510600000.0
2009-11-03 18:00:00,64.887,65.019,64.566,64.752,2387000000.0
2009-11-03 19:00:00,64.775,65.071,64.612,64.867,1562400000.0
2009-11-03 20:00:00,64.872,65.024,64.839,65.017,1042000000.0
2009-11-03 21:00:00,65.022,65.256,64.948,64.991,945200000.0
2009-11-03 22:00:00,64.984,65.122,64.901,65.044,875600000.0
2009-11-03 23:00:00,65.065,65.147,65.019,65.046,782400000.0
2009-11-04 00:00:00,64.996,65.201,64.947,65.135,847400000.0
2009-11-04 01:00:00,65.129,65.313,65.054,65.313,852600000.0
2009-11-04 02:00:00,65.336,65.336,64.629,64.74,696200000.0
2009-11-04 03:00:00,64.749,64.921,64.622,64.637,718800000.0
2009-11-04 04:00:00,64.632,64.934,64.624,64.896,749200000.0
2009-11-04 05:00:00,64.892,64.978,64.857,64.91,750400000.0
2009-11-04 06:00:00,64.901,65.001,64.855,64.945,749600000.0
2009-11-04 07:00:00,64.968,65.091,64.881,64.987,738000000.0
2009-11-04 08:00:00,64.997,65.186,64.949,65.125,726800000.0
2009-11-04 09:00:00,65.146,65.442,65.091,65.313,738800000.0
2009-11-04 10:00:00,65.307,65.758,65.279,65.675,709000000.0
2009-11-04 11:00:00,65.687,65.934,65.618,65.906,757800000.0
2009-11-04 12:00:00,65.901,66.012,65.807,65.902,718400000.0
2009-11-04 13:00:00,65.898,65.914,65.616,65.714,956600000.0
2009-11-04 14:00:00,65.721,65.802,65.68,65.726,1491000000.0
2009-11-04 15:00:00,65.722,66.069,65.693,65.945,1888600000.0
2009-11-04 16:00:00,65.948,65.999,65.8,65.893,2523000000.0
2009-11-04 17:00:00,65.82,65.888,65.647,65.752,2510200000.0
2009-11-04 18:00:00,65.751,65.937,65.73,65.903,2390200000.0
2009-11-04 19:00:00,65.909,65.938,65.784,65.903,1561800000.0
2009-11-04 20:00:00,65.91,65.982,65.818,65.97,1033600000.0
2009-11-04 21:00:00,65.982,66.369,65.86,66.222,950200000.0
2009-11-04 22:00:00,66.183,66.21,65.739,65.75,879600000.0
2009-11-04 23:00:00,65.755,65.94,65.529,65.672,783000000.0
2009-11-05 00:00:00,65.642,65.754,65.608,65.745,850000000.0
2009-11-05 01:00:00,65.741,65.744,65.461,65.477,878400000.0
2009-11-05 02:00:00,65.419,65.419,65.178,65.249,695000000.0
2009-11-05 03:00:00,65.233,65.233,64.995,65.164,717400000.0
2009-11-05 04:00:00,65.188,65.218,65.081,65.15,758200000.0
2009-11-05 05:00:00,65.147,65.161,64.804,64.986,747600000.0
2009-11-05 06:00:00,64.987,65.044,64.942,65.012,746600000.0
2009-11-05 07:00:00,65.014,65.252,64.929,65.211,734600000.0
2009-11-05 08:00:00,65.209,65.246,64.79,64.812,753000000.0
2009-11-05 09:00:00,64.774,64.906,64.645,64.845,746800000.0
2009-11-05 10:00:00,64.856,65.003,64.611,64.668,699600000.0
2009-11-05 11:00:00,64.669,65.038,64.598,64.898,751800000.0
2009-11-05 12:00:00,64.879,64.975,64.781,64.934,717000000.0
2009-11-05 13:00:00,64.954,65.038,64.777,64.792,957200000.0
2009-11-05 14:00:00,64.819,65.414,64.802,65.286,1491600000.0
2009-11-05 15:00:00,65.296,65.503,65.135,65.397,1892800000.0
2009-11-05 16:00:00,65.404,65.496,65.128,65.369,2525000000.0
2009-11-05 17:00:00,65.363,65.404,65.163,65.298,2510600000.0
2009-11-05 18:00:00,65.293,65.346,64.926,64.975,2388600000.0
2009-11-05 19:00:00,64.962,65.238,64.962,65.214,1562200000.0
2009-11-05 20:00:00,65.226,65.432,65.172,65.403,1041200000.0
2009-11-05 21:00:00,65.4,65.48,65.273,65.445,946800000.0
2009-11-05 22:00:00,65.442,65.483,65.369,65.428,870000000.0
2009-11-05 23:00:00,65.439,65.539,65.372,65.408,774800000.0
2009-11-06 00:00:00,65.377,65.47,65.297,65.404,851600000.0
2009-11-06 01:00:00,65.406,65.556,65.36,65.481,854600000.0
2009-11-06 02:00:00,65.483,65.506,65.216,65.302,696800000.0
2009-11-06 03:00:00,65.304,65.35,65.208,65.25,716600000.0
2009-11-06 04:00:00,65.202,65.334,65.173,65.282,747000000.0
2009-11-06 05:00:00,65.288,65.507,65.277,65.463,755600000.0
2009-11-06 06:00:00,65.479,65.55,65.377,65.465,752600000.0
2009-11-06 07:00:00,65.473,65.512,65.376,65.466,736800000.0
2009-11-06 08:00:00,65.472,65.472,65.215,65.366,719800000.0
2009-11-06 09:00:00,65.358,65.621,65.353,65.6,742800000.0
2009-11-06 10:00:00,65.609,65.839,65.539,65.828,699200000.0
2009-11-06 11:00:00,65.834,65.834,65.615,65.705,758200000.0
2009-11-06 12:00:00,65.707,65.723,65.581,65.62,716200000.0
2009-11-06 13:00:00,65.624,65.703,65.564,65.676,958000000.0
2009-11-06 14:00:00,65.626,65.649,65.537,65.551,1494400000.0
2009-11-06 15:00:00,65.565,65.643,64.853,65.035,1889800000.0
2009-11-06 16:00:00,64.99,65.391,64.948,65.307,2523200000.0
2009-11-06 17:00:00,65.313,65.418,64.803,65.167,2508600000.0
2009-11-06 18:00:00,65.147,65.202,64.983,65.03,2388800000.0
2009-11-06 19:00:00,65.04,65.185,64.981,65.092,1560800000.0
2009-11-06 20:00:00,65.094,65.097,65.012,65.034,1032800000.0
2009-11-06 21:00:00,65.041,65.091,64.972,65.078,944400000.0
2009-11-06 22:00:00,65.074,65.138,65.024,65.118,870400000.0
2009-11-06 23:00:00,65.115,65.266,65.073,65.102,796000000.0
2009-11-09 00:00:00,66.067,66.074,65.858,65.953,856800000.0
2009-11-09 01:00:00,65.962,65.969,65.682,65.83,855600000.0
2009-11-09 02:00:00,65.823,66.102,65.737,66.097,855400000.0
2009-11-09 03:00:00,66.116,66.16,66.008,66.008,848200000.0
2009-11-09 04:00:00,66.011,66.28,66.006,66.272,774200000.0
2009-11-09 05:00:00,66.272,66.422,66.223,66.387,868800000.0
2009-11-09 06:00:00,66.376,66.498,66.273,66.418,942600000.0
2009-11-09 07:00:00,66.421,66.448,66.264,66.422,1031800000.0
2009-11-09 08:00:00,66.421,66.421,66.169,66.176,1561200000.0
2009-11-09 09:00:00,66.183,66.414,66.183,66.409,2386400000.0
2009-11-09 10:00:00,66.416,66.465,66.305,66.349,2509800000.0
2009-11-09 11:00:00,66.351,66.547,66.23,66.404,2524200000.0
2009-11-09 12:00:00,66.401,66.465,66.303,66.394,1890800000.0
2009-11-09 13:00:00,66.399,66.436,66.206,66.258,1490800000.0
2009-11-09 14:00:00,66.244,66.658,66.229,66.553,957400000.0
2009-11-09 15:00:00,66.553,66.577,66.364,66.447,709200000.0
2009-11-09 16:00:00,66.447,66.533,66.294,66.435,753600000.0
2009-11-09 17:00:00,66.447,66.558,66.344,66.474,700400000.0
2009-11-09 18:00:00,66.469,66.601,66.396,66.598,740000000.0
2009-11-09 19:00:00,66.593,66.667,66.535,66.664,720200000.0
2009-11-09 20:00:00,66.668,66.67,66.509,66.598,729200000.0
2009-11-09 21:00:00,66.602,66.758,66.562,66.758,742800000.0
2009-11-09 22:00:00,66.764,66.812,66.674,66.781,746800000.0
2009-11-09 23:00:00,66.768,66.922,66.733,66.769,743400000.0
2009-11-10 00:00:00,66.79,66.957,66.74,66.941,713200000.0
2009-11-10 01:00:00,66.949,67.068,66.833,66.875,696600000.0
2009-11-10 02:00:00,66.86,66.92,66.734,66.734,846000000.0
2009-11-10 03:00:00,66.728,66.747,66.551,66.645,865200000.0
2009-11-10 04:00:00,66.648,66.685,66.58,66.649,786800000.0
2009-11-10 05:00:00,66.651,66.666,66.47,66.572,862200000.0
2009-11-10 06:00:00,66.579,66.589,66.516,66.561,951600000.0
2009-11-10 07:00:00,66.561,66.575,66.179,66.318,1031600000.0
2009-11-10 08:00:00,66.307,66.536,66.226,66.532,1563800000.0
2009-11-10 09:00:00,66.539,66.558,66.356,66.37,2388800000.0
2009-11-10 10:00:00,66.371,66.411,66.174,66.391,2509400000.0
2009-11-10 11:00:00,66.406,66.657,66.379,66.633,2524000000.0
2009-11-10 12:00:00,66.593,66.97,66.439,66.898,1886600000.0
2009-11-10 13:00:00,66.888,66.91,66.652,66.652,1495400000.0
2009-11-10 14:00:00,66.648,66.761,66.477,66.477,964600000.0
2009-11-10 15:00:00,66.47,66.646,66.432,66.504,724200000.0
2009-11-10 16:00:00,66.504,66.763,66.423,66.674,751600000.0
2009-11-10 17:00:00,66.653,66.808,66.436,66.454,700200000.0
2009-11-10 18:00:00,66.464,66.604,66.351,66.522,751800000.0
2009-11-10 19:00:00,66.526,66.526,66.313,66.444,731000000.0
2009-11-10 20:00:00,66.442,66.531,66.362,66.462,721400000.0
2009-11-10 21:00:00,66.466,66.679,66.441,66.674,744800000.0
2009-11-10 22:00:00,66.638,66.651,66.468,66.626,751400000.0
2009-11-10 23:00:00,66.62,66.771,66.612,66.729,730400000.0
2009-11-11 00:00:00,66.722,66.768,66.609,66.609,718800000.0
2009-11-11 01:00:00,66.596,66.643,66.373,66.45,696800000.0
2009-11-11 02:00:00,66.443,66.577,66.33,66.464,850400000.0
2009-11-11 03:00:00,66.451,66.526,66.41,66.479,860000000.0
2009-11-11 04:00:00,66.497,66.651,66.288,66.489,773800000.0
2009-11-11 05:00:00,66.482,66.495,66.279,66.296,862000000.0
2009-11-11 06:00:00,66.305,66.315,66.156,66.235,953400000.0
2009-11-11 07:00:00,66.24,66.388,66.14,66.388,1038000000.0
2009-11-11 08:00:00,66.377,66.473,66.319,66.412,1561600000.0
2009-11-11 09:00:00,66.411,66.758,66.361,66.751,2389600000.0
2009-11-11 10:00:00,66.769,66.799,66.58,66.674,2509200000.0
2009-11-11 11:00:00,66.671,66.85,66.671,66.707,2522600000.0
2009-11-11 12:00:00,66.715,66.732,66.552,66.653,1888000000.0
2009-11-11 13:00:00,66.621,66.77,66.593,66.667,1483200000.0
2009-11-11 14:00:00,66.663,66.663,66.515,66.565,960400000.0
2009-11-11 15:00:00,66.582,66.635,66.491,66.5,704200000.0
2009-11-11 16:00:00,66.516,66.663,66.469,66.608,750400000.0
2009-11-11 17:00:00,66.605,66.708,66.385,66.47,699000000.0
2009-11-11 18:00:00,66.47,66.5,66.355,66.416,739400000.0
2009-11-11 19:00:00,66.41,66.479,66.352,66.472,720000000.0
2009-11-11 20:00:00,66.47,66.487,66.272,66.363,722000000.0
2009-11-11 21:00:00,66.356,66.451,66.3,66.364,751000000.0
2009-11-11 22:00:00,66.366,66.431,66.305,66.426,743200000.0
2009-11-11 23:00:00,66.399,66.467,66.294,66.345,739600000.0
2009-11-12 00:00:00,66.365,66.489,66.321,66.473,707200000.0
2009-11-12 01:00:00,66.471,66.763,66.407,66.705,688800000.0
2009-11-12 02:00:00,66.524,66.826,66.421,66.705,853200000.0
2009-11-12 03:00:00,66.71,66.775,66.44,66.464,844600000.0
2009-11-12 04:00:00,66.509,66.544,66.381,66.537,771000000.0
2009-11-12 05:00:00,66.522,66.585,66.436,66.446,862600000.0
2009-11-12 06:00:00,66.442,66.523,66.404,66.484,948600000.0
2009-11-12 07:00:00,66.481,66.541,66.391,66.538,1032200000.0
2009-11-12 08:00:00,66.543,66.574,66.425,66.532,1558800000.0
2009-11-12 09:00:00,66.55,66.56,66.258,66.392,2388200000.0
2009-11-12 10:00:00,66.343,66.421,66.278,66.354,2509600000.0
2009-11-12 11:00:00,66.338,66.338,66.039,66.084,2527600000.0
2009-11-12 12:00:00,66.081,66.247,66.052,66.151,1887600000.0
2009-11-12 13:00:00,66.164,66.177,65.996,66.047,1491000000.0
2009-11-12 14:00:00,66.055,66.161,65.864,66.125,972000000.0
2009-11-12 15:00:00,66.146,66.396,66.055,66.271,717600000.0
2009-11-12 16:00:00,66.282,66.561,66.282,66.543,755600000.0
2009-11-12 17:00:00,66.542,66.573,66.279,66.527,700200000.0
2009-11-12 18:00:00,66.509,66.509,66.166,66.292,731200000.0
2009-11-12 19:00:00,66.303,66.368,66.247,66.301,719600000.0
2009-11-12 20:00:00,66.301,66.37,66.14,66.23,722400000.0
2009-11-12 21:00:00,66.195,66.327,66.135,66.149,744800000.0
2009-11-12 22:00:00,66.154,66.157,66.046,66.141,743200000.0
2009-11-12 23:00:00,66.125,66.211,66.058,66.159,730200000.0
2009-11-13 00:00:00,66.18,66.193,66.024,66.171,712200000.0
2009-11-13 01:00:00,66.156,66.311,66.091,66.196,689200000.0
2009-11-13 02:00:00,66.173,66.236,66.14,66.176,854200000.0
2009-11-13 03:00:00,66.179,66.204,65.957,66.054,861000000.0
2009-11-13 04:00:00,66.063,66.148,66.038,66.114,790000000.0
2009-11-13 05:00:00,66.12,66.179,66.073,66.137,867400000.0
2009-11-13 06:00:00,66.121,66.137,66.045,66.115,959800000.0
2009-11-13 07:00:00,66.105,66.155,66.083,66.135,1044200000.0
2009-11-13 08:00:00,66.126,66.364,66.122,66.361,1560000000.0
2009-11-13 09:00:00,66.351,66.397,66.283,66.283,2389200000.0
2009-11-13 10:00:00,66.278,66.323,66.174,66.312,2510200000.0
2009-11-13 11:00:00,66.337,66.337,66.043,66.056,2523800000.0
2009-11-13 12:00:00,66.072,66.183,65.978,66.162,1889600000.0
2009-11-13 13:00:00,66.172,66.259,66.105,66.148,1482600000.0
2009-11-13 14:00:00,66.145,66.187,66.026,66.164,952400000.0
2009-11-13 15:00:00,66.171,66.267,66.039,66.141,701200000.0
2009-11-13 16:00:00,66.154,66.195,65.965,66.007,750600000.0
2009-11-13 17:00:00,65.954,66.524,65.899,66.456,703800000.0
2009-11-13 18:00:00,66.451,66.502,66.337,66.39,730400000.0
2009-11-13 19:00:00,66.401,66.586,66.401,66.512,712800000.0
2009-11-13 20:00:00,66.511,66.572,66.447,66.572,739600000.0
2009-11-13 21:00:00,66.535,66.616,66.438,66.538,746800000.0
2009-11-13 22:00:00,66.513,66.704,66.438,66.704,750600000.0
2009-11-13 23:00:00,66.673,66.736,66.545,66.609,759200000.0
2009-11-16 00:00:00,66.684,66.684,66.41,66.441,707200000.0
2009-11-16 01:00:00,66.455,66.653,66.366,66.614,693800000.0
2009-11-16 02:00:00,66.617,66.617,66.122,66.203,852600000.0
2009-11-16 03:00:00,66.194,66.58,66.183,66.527,857800000.0
2009-11-16 04:00:00,66.532,66.65,66.476,66.579,771600000.0
2009-11-16 05:00:00,66.57,66.59,66.505,66.559,860200000.0
2009-11-16 06:00:00,66.564,66.636,66.489,66.599,952800000.0
2009-11-16 07:00:00,66.599,66.652,66.54,66.586,1037200000.0
2009-11-16 08:00:00,66.577,66.642,66.499,66.619,1559800000.0
2009-11-16 09:00:00,66.628,66.741,66.559,66.694,2390600000.0
2009-11-16 10:00:00,66.687,66.689,66.452,66.46,2511800000.0
2009-11-16 11:00:00,66.468,66.566,66.452,66.485,2523000000.0
2009-11-16 12:00:00,66.48,66.562,66.334,66.505,1896600000.0
2009-11-16 13:00:00,66.504,66.61,66.427,66.561,1486000000.0
2009-11-16 14:00:00,66.55,66.62,66.476,66.603,954000000.0
2009-11-16 15:00:00,66.607,66.656,66.501,66.516,699400000.0
2009-11-16 16:00:00,66.519,66.654,66.511,66.635,760400000.0
2009-11-16 17:00:00,66.622,66.753,66.518,66.648,700000000.0
2009-11-16 18:00:00,66.647,66.713,66.523,66.661,738200000.0
2009-11-16 19:00:00,66.653,66.734,66.547,66.651,718400000.0
2009-11-16 20:00:00,66.653,66.73,66.552,66.635,734400000.0
2009-11-16 21:00:00,66.626,66.811,66.531,66.619,751200000.0
2009-11-16 22:00:00,66.614,66.708,66.538,66.7,758800000.0
2009-11-16 23:00:00,66.693,66.735,66.581,66.606,737400000.0
2009-11-17 00:00:00,66.612,66.697,66.599,66.608,719400000.0
2009-11-17 01:00:00,66.613,66.677,66.442,66.645,702400000.0
2009-11-17 02:00:00,66.631,66.816,66.554,66.79,845200000.0
2009-11-17 03:00:00,66.794,66.807,66.594,66.62,847200000.0
2009-11-17 04:00:00,66.61,66.648,66.515,66.603,782000000.0
2009-11-17 05:00:00,66.581,66.61,66.485,66.539,860600000.0
2009-11-17 06:00:00,66.543,66.657,66.485,66.654,942600000.0
2009-11-17 07:00:00,66.653,66.653,66.545,66.585,1037800000.0
2009-11-17 08:00:00,66.591,66.596,66.476,66.525,1561400000.0
2009-11-17 09:00:00,66.53,66.575,66.311,66.333,2388200000.0
2009-11-17 10:00:00,66.33,66.343,66.146,66.326,2510200000.0
2009-11-17 11:00:00,66.335,66.477,66.192,66.402,2523800000.0
2009-11-17 12:00:00,66.408,66.41,66.222,66.275,1887000000.0
2009-11-17 13:00:00,66.276,66.376,66.234,66.376,1485600000.0
2009-11-17 14:00:00,66.37,66.476,66.276,66.447,952600000.0
2009-11-17 15:00:00,66.463,66.644,66.427,66.486,698200000.0
2009-11-17 16:00:00,66.494,66.561,66.394,66.511,765600000.0
2009-11-17 17:00:00,66.511,66.546,66.227,66.304,706600000.0
2009-11-17 18:00:00,66.299,66.389,66.236,66.372,731400000.0
2009-11-17 19:00:00,66.376,66.474,66.292,66.396,724200000.0
2009-11-17 20:00:00,66.39,66.487,66.313,66.413,738400000.0
2009-11-17 21:00:00,66.414,66.436,66.248,66.37,742600000.0
2009-11-17 22:00:00,66.394,66.578,66.351,66.54,745200000.0
2009-11-17 23:00:00,66.537,66.602,66.475,66.475,731000000.0
2009-11-18 00:00:00,66.475,66.531,66.425,66.473,708200000.0
2009-11-18 01:00:00,66.467,66.566,66.408,66.504,709600000.0
2009-11-18 02:00:00,66.505,66.661,66.449,66.503,855800000.0
2009-11-18 03:00:00,66.508,66.565,66.325,66.343,845800000.0
2009-11-18 04:00:00,66.338,66.449,66.322,66.424,775800000.0
2009-11-18 05:00:00,66.423,66.44,66.294,66.322,864200000.0
2009-11-18 06:00:00,66.324,66.361,66.262,66.361,960000000.0
2009-11-18 07:00:00,66.362,66.425,66.279,66.407,1044000000.0
2009-11-18 08:00:00,66.401,66.437,66.336,66.435,1560000000.0
2009-11-18 09:00:00,66.45,66.571,66.4,66.464,2387600000.0
2009-11-18 10:00:00,66.453,66.605,66.404,66.553,2510000000.0
2009-11-18 11:00:00,66.551,66.65,66.508,66.624,2522200000.0
2009-11-18 12:00:00,66.617,66.691,66.533,66.644,1888600000.0
2009-11-18 13:00:00,66.648,66.729,66.606,66.671,1484000000.0
2009-11-18 14:00:00,66.679,66.738,66.61,66.726,953600000.0
2009-11-18 15:00:00,66.73,66.817,66.554,66.614,697600000.0
2009-11-18 16:00:00,66.619,66.669,66.491,66.549,758400000.0
2009-11-18 17:00:00,66.538,66.63,66.386,66.516,707800000.0
2009-11-18 18:00:00,66.516,66.696,66.422,66.661,733600000.0
2009-11-18 19:00:00,66.659,66.678,66.486,66.525,711200000.0
2009-11-18 20:00:00,66.535,66.55,66.399,66.497,721600000.0
2009-11-18 21:00:00,66.48,66.625,66.443,66.515,746000000.0
2009-11-18 22:00:00,66.524,66.711,66.466,66.69,746000000.0
2009-11-18 23:00:00,66.687,66.727,66.549,66.584,728400000.0
2009-11-19 00:00:00,66.57,66.618,66.496,66.522,724000000.0
2009-11-19 01:00:00,66.526,66.659,66.444,66.591,688400000.0
2009-11-19 02:00:00,66.575,66.576,66.184,66.316,846000000.0
2009-11-19 03:00:00,66.316,66.32,66.082,66.148,845200000.0
2009-11-19 04:00:00,66.146,66.146,65.808,65.926,776000000.0
2009-11-19 05:00:00,65.913,65.923,65.705,65.71,862000000.0
2009-11-19 06:00:00,65.721,65.778,65.58,65.69,956000000.0
2009-11-19 07:00:00,65.683,65.724,65.6,65.679,1040400000.0
2009-11-19 08:00:00,65.66,65.746,65.601,65.601,1559600000.0
2009-11-19 09:00:00,65.601,65.625,65.23,65.235,2386600000.0
2009-11-19 10:00:00,65.21,65.34,65.057,65.333,2512200000.0
2009-11-19 11:00:00,65.336,65.395,65.04,65.137,2521400000.0
2009-11-19 12:00:00,65.144,65.313,65.029,65.119,1888800000.0
2009-11-19 13:00:00,65.108,65.143,64.734,64.768,1485400000.0
2009-11-19 14:00:00,64.759,64.927,64.662,64.901,960600000.0
2009-11-19 15:00:00,64.893,64.916,64.687,64.878,703600000.0
2009-11-19 16:00:00,64.875,65.025,64.552,64.585,755600000.0
2009-11-19 17:00:00,64.636,64.805,64.547,64.584,722600000.0
2009-11-19 18:00:00,64.562,64.977,64.541,64.976,732400000.0
2009-11-19 19:00:00,64.975,64.975,64.831,64.863,719200000.0
2009-11-19 20:00:00,64.848,64.997,64.771,64.97,728400000.0
2009-11-19 21:00:00,64.902,65.071,64.85,64.991,740000000.0
2009-11-19 22:00:00,64.987,65.136,64.926,65.136,748800000.0
2009-11-19 23:00:00,65.125,65.135,65.008,65.008,730800000.0
2009-11-20 00:00:00,64.996,65.052,64.965,64.973,709600000.0
2009-11-20 01:00:00,64.992,65.014,64.767,64.931,698400000.0
2009-11-20 02:00:00,64.927,65.182,64.828,65.037,850200000.0
2009-11-20 03:00:00,65.032,65.032,64.7,64.77,852000000.0
2009-11-20 04:00:00,64.764,64.767,64.451,64.461,776600000.0
2009-11-20 05:00:00,64.451,64.863,64.451,64.863,868200000.0
2009-11-20 06:00:00,64.881,64.972,64.746,64.972,968400000.0
2009-11-20 07:00:00,64.978,65.03,64.904,64.965,1031600000.0
2009-11-20 08:00:00,64.97,64.978,64.8,64.844,1560600000.0
2009-11-20 09:00:00,64.841,64.972,64.742,64.848,2386400000.0
2009-11-20 10:00:00,64.841,64.872,64.753,64.798,2511600000.0
2009-11-20 11:00:00,64.803,64.806,64.45,64.525,2523600000.0
2009-11-20 12:00:00,64.516,64.576,64.275,64.311,1890600000.0
2009-11-20 13:00:00,64.322,64.342,64.136,64.244,1483800000.0
2009-11-20 14:00:00,64.242,64.289,64.032,64.26,971400000.0
2009-11-20 15:00:00,64.272,64.407,64.131,64.365,700600000.0
2009-11-20 16:00:00,64.377,64.664,64.377,64.529,765200000.0
2009-11-20 17:00:00,64.51,64.546,64.318,64.413,704400000.0
2009-11-20 18:00:00,64.409,64.517,64.321,64.432,739000000.0
2009-11-20 19:00:00,64.432,64.432,64.252,64.272,719800000.0
2009-11-20 20:00:00,64.273,64.335,64.2,64.315,730600000.0
2009-11-20 21:00:00,64.277,64.377,64.225,64.341,767600000.0
2009-11-20 22:00:00,64.332,64.537,64.28,64.465,748400000.0
2009-11-20 23:00:00,64.456,64.467,64.263,64.263,730000000.0
2009-11-23 00:00:00,64.261,64.261,63.93,64.028,708400000.0
2009-11-23 01:00:00,64.038,64.363,63.968,64.347,687000000.0
2009-11-23 02:00:00,64.358,64.665,64.358,64.506,686800000.0
2009-11-23 03:00:00,64.506,64.529,64.361,64.482,706200000.0
2009-11-23 04:00:00,64.478,64.57,64.449,64.553,729400000.0
2009-11-23 05:00:00,64.534,64.557,64.394,64.539,744200000.0
2009-11-23 06:00:00,64.536,64.745,64.509,64.62,739800000.0
2009-11-23 07:00:00,64.589,64.689,64.486,64.687,721400000.0
2009-11-23 08:00:00,64.682,64.682,64.486,64.532,712200000.0
2009-11-23 09:00:00,64.537,64.743,64.499,64.695,731200000.0
2009-11-23 10:00:00,64.709,65.095,64.655,65.065,698800000.0
2009-11-23 11:00:00,65.081,65.085,64.913,65.083,752000000.0
2009-11-23 12:00:00,65.073,65.222,65.028,65.192,697400000.0
2009-11-23 13:00:00,65.188,65.21,65.075,65.082,952800000.0
2009-11-23 14:00:00,65.077,65.182,65.077,65.133,1485000000.0
2009-11-23 15:00:00,65.131,65.169,64.994,65.168,1888000000.0
2009-11-23 16:00:00,65.18,65.361,65.18,65.343,2523600000.0
2009-11-23 17:00:00,65.395,65.442,65.281,65.333,2510400000.0
2009-11-23 18:00:00,65.339,65.443,65.3,65.407,2389600000.0
2009-11-23 19:00:00,65.388,65.426,65.285,65.37,1561000000.0
2009-11-23 20:00:00,65.384,65.384,65.213,65.27,1031800000.0
2009-11-23 21:00:00,65.267,65.333,65.224,65.257,945000000.0
2009-11-23 22:00:00,65.262,65.315,65.139,65.246,862400000.0
2009-11-23 23:00:00,65.244,65.268,65.136,65.137,772400000.0
2009-11-24 00:00:00,65.117,65.176,65.039,65.117,844000000.0
2009-11-24 01:00:00,65.106,65.26,64.994,64.999,845000000.0
2009-11-24 02:00:00,65.01,65.014,64.622,64.705,693800000.0
2009-11-24 03:00:00,64.71,64.794,64.6,64.613,722800000.0
2009-11-24 04:00:00,64.601,64.802,64.581,64.723,722400000.0
2009-11-24 05:00:00,64.727,64.774,64.594,64.711,734200000.0
2009-11-24 06:00:00,64.707,64.849,64.575,64.831,743800000.0
2009-11-24 07:00:00,64.829,64.829,64.594,64.614,726600000.0
2009-11-24 08:00:00,64.629,64.67,64.282,64.324,699400000.0
2009-11-24 09:00:00,64.329,64.333,64.028,64.247,731400000.0
2009-11-24 10:00:00,64.239,64.353,64.115,64.258,690800000.0
2009-11-24 11:00:00,64.273,64.411,64.261,64.305,760000000.0
2009-11-24 12:00:00,64.314,64.455,64.29,64.357,713600000.0
2009-11-24 13:00:00,64.35,64.379,64.212,64.291,928400000.0
2009-11-24 14:00:00,64.29,64.596,64.26,64.533,1481600000.0
2009-11-24 15:00:00,64.541,64.541,64.266,64.343,1886400000.0
2009-11-24 16:00:00,64.344,64.479,64.192,64.256,2522200000.0
2009-11-24 17:00:00,64.359,64.457,64.116,64.153,2507800000.0
2009-11-24 18:00:00,64.151,64.152,63.971,64.089,2389800000.0
2009-11-24 19:00:00,64.07,64.092,63.928,63.994,1559200000.0
2009-11-24 20:00:00,63.989,64.146,63.962,64.018,1033400000.0
2009-11-24 21:00:00,64.055,64.267,63.984,64.245,940200000.0
2009-11-24 22:00:00,64.24,64.247,64.113,64.113,879000000.0
2009-11-24 23:00:00,64.133,64.233,64.104,64.193,782800000.0
2009-11-25 00:00:00,64.176,64.267,64.117,64.241,862000000.0
2009-11-25 01:00:00,64.224,64.322,64.195,64.252,835600000.0
2009-11-25 02:00:00,64.257,64.351,64.173,64.218,696800000.0
2009-11-25 03:00:00,64.222,64.317,64.093,64.134,699600000.0
2009-11-25 04:00:00,64.118,64.321,64.116,64.316,725200000.0
2009-11-25 05:00:00,64.318,64.328,64.233,64.303,735600000.0
2009-11-25 06:00:00,64.274,64.348,64.162,64.285,741600000.0
2009-11-25 07:00:00,64.287,64.309,64.179,64.25,718800000.0
2009-11-25 08:00:00,64.249,64.358,64.225,64.331,700400000.0
2009-11-25 09:00:00,64.331,64.629,64.323,64.621,734800000.0
2009-11-25 10:00:00,64.614,64.664,64.308,64.385,695600000.0
2009-11-25 11:00:00,64.402,64.457,64.015,64.097,748200000.0
2009-11-25 12:00:00,64.092,64.142,63.991,64.049,703600000.0
2009-11-25 13:00:00,64.026,64.202,63.978,64.121,936600000.0
2009-11-25 14:00:00,64.122,64.242,63.939,63.944,1484000000.0
2009-11-25 15:00:00,63.916,64.03,63.781,63.881,1886600000.0
2009-11-25 16:00:00,63.875,63.921,63.606,63.708,2523200000.0
2009-11-25 17:00:00,63.763,63.856,63.732,63.736,2506800000.0
2009-11-25 18:00:00,63.743,63.962,63.738,63.889,2384200000.0
2009-11-25 19:00:00,63.894,63.923,63.735,63.812,1560600000.0
2009-11-25 20:00:00,63.81,63.816,63.672,63.688,1032800000.0
2009-11-25 21:00:00,63.691,63.862,63.666,63.836,935800000.0
2009-11-25 22:00:00,63.829,63.956,63.783,63.892,863400000.0
2009-11-25 23:00:00,63.894,63.946,63.829,63.939,772600000.0
2009-11-26 00:00:00,63.933,64.009,63.81,63.888,851600000.0
2009-11-26 01:00:00,63.901,63.912,63.699,63.774,845600000.0
2009-11-26 02:00:00,63.76,63.783,63.549,63.663,689000000.0
2009-11-26 03:00:00,63.66,63.71,63.537,63.584,702400000.0
2009-11-26 04:00:00,63.576,63.597,63.304,63.383,729600000.0
2009-11-26 05:00:00,63.39,63.448,62.842,62.898,739000000.0
2009-11-26 06:00:00,62.889,62.889,62.417,62.484,739400000.0
2009-11-26 07:00:00,62.469,62.719,62.374,62.582,723800000.0
2009-11-26 08:00:00,62.597,62.956,62.576,62.775,701200000.0
2009-11-26 09:00:00,62.789,62.915,62.62,62.757,725800000.0
2009-11-26 10:00:00,62.754,62.782,62.465,62.557,700600000.0
2009-11-26 11:00:00,62.547,62.599,62.366,62.462,756000000.0
2009-11-26 12:00:00,62.46,62.527,62.251,62.491,697200000.0
2009-11-26 13:00:00,62.494,62.562,62.351,62.391,930200000.0
2009-11-26 14:00:00,62.402,62.466,62.218,62.236,1483600000.0
2009-11-26 15:00:00,62.228,62.292,62.023,62.239,1886400000.0
2009-11-26 16:00:00,62.239,62.295,61.93,61.936,2523800000.0
2009-11-26 17:00:00,61.938,62.094,61.812,61.812,2509600000.0
2009-11-26 18:00:00,61.811,61.868,61.676,61.743,2386400000.0
2009-11-26 19:00:00,61.743,61.98,61.743,61.817,1561600000.0
2009-11-26 20:00:00,61.856,61.897,61.722,61.88,1039600000.0
2009-11-26 21:00:00,61.865,61.97,61.865,61.919,942400000.0
2009-11-26 22:00:00,61.94,62.003,61.878,61.935,870000000.0
2009-11-26 23:00:00,61.936,61.994,61.803,61.859,766200000.0
2009-11-27 00:00:00,61.858,61.973,61.383,61.78,857600000.0
2009-11-27 01:00:00,61.778,61.804,59.885,60.355,836200000.0
2009-11-27 02:00:00,60.358,61.309,60.334,61.274,691600000.0
2009-11-27 03:00:00,61.248,61.269,61.09,61.155,699600000.0
2009-11-27 04:00:00,61.147,61.176,60.697,60.998,721200000.0
2009-11-27 05:00:00,61.024,61.232,60.983,61.145,735000000.0
2009-11-27 06:00:00,61.139,61.602,61.06,61.396,752000000.0
2009-11-27 07:00:00,61.401,61.407,60.841,60.902,717200000.0
2009-11-27 08:00:00,60.9,61.137,60.86,60.86,706000000.0
2009-11-27 09:00:00,60.835,60.835,60.518,60.712,721400000.0
2009-11-27 10:00:00,60.707,60.948,60.661,60.836,694200000.0
2009-11-27 11:00:00,60.842,61.263,60.767,61.236,742200000.0
2009-11-27 12:00:00,61.24,61.526,61.075,61.182,698400000.0
2009-11-27 13:00:00,61.169,61.22,60.885,61.087,932800000.0
2009-11-27 14:00:00,61.06,61.079,60.802,61.026,1484200000.0
2009-11-27 15:00:00,61.038,61.284,60.928,61.086,1889000000.0
2009-11-27 16:00:00,61.077,61.585,61.013,61.561,2523400000.0
2009-11-27 17:00:00,61.577,61.858,61.436,61.436,2507800000.0
2009-11-27 18:00:00,61.481,61.774,61.481,61.728,2385600000.0
2009-11-27 19:00:00,61.738,61.742,61.423,61.503,1558000000.0
2009-11-27 20:00:00,61.505,61.58,61.456,61.496,1032400000.0
2009-11-27 21:00:00,61.497,61.54,61.449,61.517,944200000.0
2009-11-27 22:00:00,61.496,61.526,61.358,61.402,857400000.0
2009-11-27 23:00:00,61.404,61.437,61.178,61.43,765200000.0
2009-11-30 00:00:00,61.634,62.123,61.634,61.774,845800000.0
2009-11-30 01:00:00,61.778,61.935,61.617,61.821,844000000.0
2009-11-30 02:00:00,61.824,62.134,61.701,62.092,685000000.0
2009-11-30 03:00:00,62.106,62.536,62.106,62.467,701200000.0
2009-11-30 04:00:00,62.432,62.521,62.29,62.469,725600000.0
2009-11-30 05:00:00,62.478,62.538,62.316,62.366,735200000.0
2009-11-30 06:00:00,62.36,62.506,62.157,62.19,754400000.0
2009-11-30 07:00:00,62.178,62.247,61.691,61.9,723200000.0
2009-11-30 08:00:00,61.886,62.053,61.846,61.879,719400000.0
2009-11-30 09:00:00,61.894,62.162,61.837,61.939,721800000.0
2009-11-30 10:00:00,61.931,61.931,61.494,61.661,691800000.0
2009-11-30 11:00:00,61.66,62.013,61.582,61.798,754400000.0
2009-11-30 12:00:00,61.79,61.79,61.55,61.729,714600000.0
2009-11-30 13:00:00,61.718,61.822,61.442,61.731,935400000.0
2009-11-30 14:00:00,61.725,61.783,61.557,61.781,1485400000.0
2009-11-30 15:00:00,61.785,61.985,61.709,61.833,1889000000.0
2009-11-30 16:00:00,61.848,61.949,61.703,61.908,2522400000.0
2009-11-30 17:00:00,61.932,61.995,61.601,61.601,2511000000.0
2009-11-30 18:00:00,61.58,61.633,61.389,61.523,2387000000.0
2009-11-30 19:00:00,61.527,61.675,61.446,61.472,1560600000.0
2009-11-30 20:00:00,61.481,61.627,61.426,61.572,1032200000.0
2009-11-30 21:00:00,61.563,61.61,61.468,61.581,960200000.0
2009-11-30 22:00:00,61.581,61.894,61.581,61.869,865200000.0
2009-11-30 23:00:00,61.868,61.875,61.679,61.809,783000000.0
2009-12-01 00:00:00,61.785,62.02,61.671,61.854,843200000.0
2009-12-01 01:00:00,61.84,61.912,61.698,61.905,837400000.0
2009-12-01 02:00:00,61.91,61.967,61.683,61.782,694200000.0
2009-12-01 03:00:00,61.777,61.919,61.765,61.871,705600000.0
2009-12-01 04:00:00,61.859,62.432,61.859,62.388,724600000.0
2009-12-01 05:00:00,62.392,62.647,62.345,62.571,743000000.0
2009-12-01 06:00:00,62.582,62.83,62.428,62.738,754000000.0
2009-12-01 07:00:00,62.742,62.743,62.56,62.742,735000000.0
2009-12-01 08:00:00,62.736,62.806,62.125,62.288,716200000.0
2009-12-01 09:00:00,62.295,62.619,62.293,62.581,735600000.0
2009-12-01 10:00:00,62.597,63.006,62.564,62.954,696000000.0
2009-12-01 11:00:00,62.979,63.131,62.917,62.994,752400000.0
2009-12-01 12:00:00,62.99,63.255,62.952,63.168,697600000.0
2009-12-01 13:00:00,63.136,63.182,62.982,63.125,919800000.0
2009-12-01 14:00:00,63.123,63.245,63.118,63.157,1481600000.0
2009-12-01 15:00:00,63.15,63.171,62.976,63.127,1885400000.0
2009-12-01 16:00:00,63.126,63.151,62.961,63.04,2520400000.0
2009-12-01 17:00:00,62.982,63.025,62.757,62.971,2510600000.0
2009-12-01 18:00:00,62.964,63.149,62.914,63.054,2388600000.0
2009-12-01 19:00:00,63.064,63.149,62.915,63.029,1562400000.0
2009-12-01 20:00:00,63.024,63.08,62.965,63.041,1047000000.0
2009-12-01 21:00:00,63.047,63.056,62.942,62.98,936200000.0
2009-12-01 22:00:00,62.994,63.082,62.911,62.957,871000000.0
2009-12-01 23:00:00,62.938,63.013,62.825,62.865,781800000.0
2009-12-02 00:00:00,62.843,63.05,62.807,62.908,843000000.0
2009-12-02 01:00:00,62.907,62.983,62.879,62.928,845200000.0
2009-12-02 02:00:00,62.936,63.138,62.846,63.08,706000000.0
2009-12-02 03:00:00,63.091,63.15,62.931,63.0,702400000.0
2009-12-02 04:00:00,62.989,63.205,62.989,63.109,726000000.0
2009-12-02 05:00:00,63.13,63.377,63.124,63.367,740200000.0
2009-12-02 06:00:00,63.344,63.348,63.152,63.281,755000000.0
2009-12-02 07:00:00,63.271,63.344,63.16,63.262,716800000.0
2009-12-02 08:00:00,63.275,63.447,63.231,63.447,710200000.0
2009-12-02 09:00:00,63.472,63.472,63.216,63.443,721400000.0
2009-12-02 10:00:00,63.454,63.599,63.285,63.503,703800000.0
2009-12-02 11:00:00,63.519,63.642,63.441,63.608,749000000.0
2009-12-02 12:00:00,63.604,63.641,63.5,63.629,697600000.0
2009-12-02 13:00:00,63.619,63.683,63.362,63.402,932800000.0
2009-12-02 14:00:00,63.401,63.416,63.312,63.406,1483200000.0
2009-12-02 15:00:00,63.423,63.465,63.237,63.31,1889000000.0
2009-12-02 16:00:00,63.329,63.453,63.329,63.379,2520400000.0
2009-12-02 17:00:00,63.38,63.613,63.38,63.454,2510400000.0
2009-12-02 18:00:00,63.44,63.46,63.01,63.035,2387000000.0
2009-12-02 19:00:00,63.044,63.168,62.878,62.968,1558600000.0
2009-12-02 20:00:00,62.978,63.031,62.883,63.001,1050000000.0
2009-12-02 21:00:00,63.023,63.121,62.961,63.087,936600000.0
2009-12-02 22:00:00,63.049,63.102,62.931,63.066,872000000.0
2009-12-02 23:00:00,63.092,63.136,63.033,63.033,763400000.0
2009-12-03 00:00:00,63.013,63.374,63.006,63.317,855000000.0
2009-12-03 01:00:00,63.317,63.44,63.295,63.434,841400000.0
2009-12-03 02:00:00,63.454,63.668,63.45,63.589,680800000.0
2009-12-03 03:00:00,63.594,63.739,63.49,63.73,701400000.0
2009-12-03 04:00:00,63.712,63.88,63.625,63.848,721000000.0
2009-12-03 05:00:00,63.858,63.958,63.776,63.843,745800000.0
2009-12-03 06:00:00,63.861,63.862,63.655,63.709,739600000.0
2009-12-03 07:00:00,63.676,63.787,63.608,63.731,733800000.0
2009-12-03 08:00:00,63.742,63.874,63.678,63.827,707400000.0
2009-12-03 09:00:00,63.825,64.056,63.797,63.902,726600000.0
2009-12-03 10:00:00,63.879,63.915,63.719,63.823,693200000.0
2009-12-03 11:00:00,63.836,63.836,63.618,63.741,743800000.0
2009-12-03 12:00:00,63.75,63.78,63.609,63.648,712400000.0
2009-12-03 13:00:00,63.641,63.747,63.613,63.63,919200000.0
2009-12-03 14:00:00,63.63,63.707,63.566,63.707,1487800000.0
2009-12-03 15:00:00,63.708,63.888,63.601,63.749,1887800000.0
2009-12-03 16:00:00,63.751,63.908,63.69,63.803,2521000000.0
2009-12-03 17:00:00,63.723,63.751,63.546,63.672,2507400000.0
2009-12-03 18:00:00,63.679,63.84,63.678,63.752,2388000000.0
2009-12-03 19:00:00,63.74,63.823,63.664,63.809,1558600000.0
2009-12-03 20:00:00,63.825,64.041,63.796,64.039,1036600000.0
2009-12-03 21:00:00,64.035,64.043,63.874,63.891,936400000.0
2009-12-03 22:00:00,63.896,63.939,63.725,63.767,857000000.0
2009-12-03 23:00:00,63.764,63.764,63.613,63.643,774800000.0
2009-12-04 00:00:00,63.631,63.794,63.588,63.766,849800000.0
2009-12-04 01:00:00,63.754,63.794,63.7,63.726,834400000.0
2009-12-04 02:00:00,63.722,63.755,63.307,63.464,683600000.0
2009-12-04 03:00:00,63.447,63.802,63.42,63.721,699400000.0
2009-12-04 04:00:00,63.712,63.788,63.581,63.778,733600000.0
2009-12-04 05:00:00,63.783,63.796,63.603,63.691,733400000.0
2009-12-04 06:00:00,63.656,63.693,63.552,63.657,740400000.0
2009-12-04 07:00:00,63.679,63.68,63.541,63.625,728000000.0
2009-12-04 08:00:00,63.631,63.732,63.595,63.72,721400000.0
2009-12-04 09:00:00,63.727,63.879,63.646,63.799,725600000.0
2009-12-04 10:00:00,63.789,63.816,63.69,63.785,694800000.0
2009-12-04 11:00:00,63.79,63.85,63.737,63.82,752200000.0
2009-12-04 12:00:00,63.808,63.926,63.773,63.914,701800000.0
2009-12-04 13:00:00,63.912,64.026,63.824,63.992,927600000.0
2009-12-04 14:00:00,64.022,64.124,63.996,64.042,1482600000.0
2009-12-04 15:00:00,64.04,64.788,63.85,64.455,1887200000.0
2009-12-04 16:00:00,64.465,64.82,64.465,64.698,2521600000.0
2009-12-04 17:00:00,64.69,64.733,64.366,64.482,2507800000.0
2009-12-04 18:00:00,64.486,64.584,64.292,64.401,2387600000.0
2009-12-04 19:00:00,64.382,64.623,64.355,64.551,1562000000.0
2009-12-04 20:00:00,64.556,64.606,64.308,64.528,1032800000.0
2009-12-04 21:00:00,64.531,64.793,64.453,64.746,935200000.0
2009-12-04 22:00:00,64.701,64.855,64.668,64.699,865200000.0
2009-12-04 23:00:00,64.689,64.843,64.674,64.751,768200000.0
2009-12-07 00:00:00,64.632,64.792,64.361,64.728,841600000.0
2009-12-07 01:00:00,64.743,64.762,64.369,64.489,838200000.0
2009-12-07 02:00:00,64.484,64.758,64.38,64.643,834600000.0
2009-12-07 03:00:00,64.649,64.718,64.55,64.577,841600000.0
2009-12-07 04:00:00,64.579,64.673,64.491,64.506,765600000.0
2009-12-07 05:00:00,64.514,64.532,64.374,64.401,858600000.0
2009-12-07 06:00:00,64.388,64.479,64.388,64.447,937600000.0
2009-12-07 07:00:00,64.437,64.589,64.437,64.568,1031400000.0
2009-12-07 08:00:00,64.55,64.588,64.402,64.426,1559200000.0
2009-12-07 09:00:00,64.431,64.451,64.153,64.23,2389400000.0
2009-12-07 10:00:00,64.239,64.247,63.722,63.722,2506400000.0
2009-12-07 11:00:00,63.715,63.968,63.708,63.967,2519800000.0
2009-12-07 12:00:00,63.967,64.095,63.887,63.887,1887400000.0
2009-12-07 13:00:00,63.877,63.997,63.77,63.818,1483600000.0
2009-12-07 14:00:00,63.812,64.032,63.809,63.916,921600000.0
2009-12-07 15:00:00,63.917,63.994,63.807,63.941,697600000.0
2009-12-07 16:00:00,63.94,63.964,63.756,63.943,741000000.0
2009-12-07 17:00:00,63.933,63.981,63.797,63.872,691400000.0
2009-12-07 18:00:00,63.867,63.873,63.674,63.725,721400000.0
2009-12-07 19:00:00,63.714,63.97,63.625,63.969,698800000.0
2009-12-07 20:00:00,63.97,64.041,63.85,63.947,718000000.0
2009-12-07 21:00:00,63.929,63.972,63.615,63.724,738800000.0
2009-12-07 22:00:00,63.734,63.814,63.676,63.723,733200000.0
2009-12-07 23:00:00,63.716,63.831,63.652,63.78,721400000.0
2009-12-08 00:00:00,63.796,63.913,63.723,63.898,699800000.0
2009-12-08 01:00:00,63.909,63.955,63.76,63.855,683000000.0
2009-12-08 02:00:00,63.848,63.978,63.799,63.799,818800000.0
2009-12-08 03:00:00,63.806,63.846,63.624,63.683,837400000.0
2009-12-08 04:00:00,63.675,63.704,63.543,63.622,770200000.0
2009-12-08 05:00:00,63.564,63.611,63.509,63.586,845800000.0
2009-12-08 06:00:00,63.599,63.639,63.449,63.456,940000000.0
2009-12-08 07:00:00,63.453,63.49,63.295,63.453,1032200000.0
2009-12-08 08:00:00,63.426,63.558,63.426,63.478,1561400000.0
2009-12-08 09:00:00,63.477,63.477,63.256,63.256,2389400000.0
2009-12-08 10:00:00,63.24,63.59,63.189,63.566,2508800000.0
2009-12-08 11:00:00,63.577,63.59,63.347,63.528,2523400000.0
2009-12-08 12:00:00,63.528,63.562,63.223,63.316,1889800000.0
2009-12-08 13:00:00,63.281,63.291,63.006,63.07,1490600000.0
2009-12-08 14:00:00,63.038,63.08,62.857,62.955,922000000.0
2009-12-08 15:00:00,62.935,62.942,62.518,62.666,692600000.0
2009-12-08 16:00:00,62.659,62.818,62.586,62.818,723200000.0
2009-12-08 17:00:00,62.802,62.916,62.671,62.758,691200000.0
2009-12-08 18:00:00,62.752,62.892,62.659,62.773,722600000.0
2009-12-08 19:00:00,62.778,62.792,62.467,62.554,687400000.0
2009-12-08 20:00:00,62.565,62.677,62.468,62.576,726200000.0
2009-12-08 21:00:00,62.578,62.668,62.239,62.281,729800000.0
2009-12-08 22:00:00,62.303,62.462,62.279,62.449,724800000.0
2009-12-08 23:00:00,62.443,62.533,62.368,62.478,723000000.0
2009-12-09 00:00:00,62.488,62.593,62.367,62.411,708800000.0
2009-12-09 01:00:00,62.407,62.444,62.214,62.352,669600000.0
2009-12-09 02:00:00,62.358,62.766,62.342,62.578,835600000.0
2009-12-09 03:00:00,62.588,62.65,62.468,62.539,837600000.0
2009-12-09 04:00:00,62.55,62.644,62.473,62.568,785800000.0
2009-12-09 05:00:00,62.578,62.642,62.542,62.623,854800000.0
2009-12-09 06:00:00,62.625,62.635,62.519,62.593,943400000.0
2009-12-09 07:00:00,62.594,62.667,62.533,62.618,1034800000.0
2009-12-09 08:00:00,62.619,62.672,62.397,62.397,1560400000.0
2009-12-09 09:00:00,62.407,62.412,62.159,62.191,2389800000.0
2009-12-09 10:00:00,62.201,62.417,62.02,62.158,2518800000.0
2009-12-09 11:00:00,62.17,62.397,62.099,62.291,2522000000.0
2009-12-09 12:00:00,62.296,62.819,62.236,62.688,1889400000.0
2009-12-09 13:00:00,62.69,62.754,62.588,62.733,1487400000.0
2009-12-09 14:00:00,62.753,62.771,62.325,62.598,918600000.0
2009-12-09 15:00:00,62.612,62.774,62.546,62.642,689200000.0
2009-12-09 16:00:00,62.613,62.625,62.335,62.476,723400000.0
2009-12-09 17:00:00,62.453,62.761,62.379,62.65,699600000.0
2009-12-09 18:00:00,62.644,62.684,62.467,62.546,720000000.0
2009-12-09 19:00:00,62.554,62.568,62.313,62.357,694200000.0
2009-12-09 20:00:00,62.372,62.372,62.191,62.272,708800000.0
2009-12-09 21:00:00,62.243,62.523,62.226,62.463,727400000.0
2009-12-09 22:00:00,62.465,63.229,62.465,63.209,730200000.0
2009-12-09 23:00:00,63.214,63.286,63.029,63.103,710200000.0
2009-12-10 00:00:00,63.122,63.688,63.113,63.548,710200000.0
2009-12-10 01:00:00,63.553,63.626,63.469,63.551,687400000.0
2009-12-10 02:00:00,63.572,63.879,63.443,63.773,822600000.0
2009-12-10 03:00:00,63.785,64.018,63.756,63.844,850600000.0
2009-12-10 04:00:00,63.839,63.936,63.819,63.869,777600000.0
2009-12-10 05:00:00,63.861,63.913,63.677,63.704,852000000.0
2009-12-10 06:00:00,63.712,63.749,63.409,63.544,936600000.0
2009-12-10 07:00:00,63.492,63.687,63.403,63.457,1043400000.0
2009-12-10 08:00:00,63.459,63.616,63.423,63.576,1562600000.0
2009-12-10 09:00:00,63.582,63.973,63.582,63.805,2389600000.0
2009-12-10 10:00:00,63.803,64.283,63.784,64.216,2511000000.0
2009-12-10 11:00:00,64.222,64.32,64.11,64.237,2522600000.0
2009-12-10 12:00:00,64.23,64.448,64.2,64.26,1885800000.0
2009-12-10 13:00:00,64.252,64.341,64.209,64.329,1482600000.0
2009-12-10 14:00:00,64.344,64.345,64.081,64.159,918200000.0
2009-12-10 15:00:00,64.163,64.337,64.09,64.152,691200000.0
2009-12-10 16:00:00,64.165,64.378,64.147,64.344,714600000.0
2009-12-10 17:00:00,64.349,64.481,64.263,64.431,697000000.0
2009-12-10 18:00:00,64.438,64.588,64.294,64.3,715400000.0
2009-12-10 19:00:00,64.299,64.299,64.129,64.283,697400000.0
2009-12-10 20:00:00,64.281,64.362,64.07,64.18,707200000.0
2009-12-10 21:00:00,64.169,64.352,64.151,64.233,719400000.0
2009-12-10 22:00:00,64.243,64.249,64.127,64.205,732000000.0
2009-12-10 23:00:00,64.194,64.301,64.129,64.222,705800000.0
2009-12-11 00:00:00,64.228,64.331,64.221,64.276,721600000.0
2009-12-11 01:00:00,64.269,64.285,64.1,64.255,667000000.0
2009-12-11 02:00:00,64.247,64.35,64.241,64.254,825600000.0
2009-12-11 03:00:00,64.261,64.262,64.087,64.216,852400000.0
2009-12-11 04:00:00,64.209,64.465,64.136,64.437,762000000.0
2009-12-11 05:00:00,64.4,64.556,64.377,64.483,846200000.0
2009-12-11 06:00:00,64.487,64.5,64.377,64.463,943600000.0
2009-12-11 07:00:00,64.432,64.602,64.432,64.598,1036400000.0
2009-12-11 08:00:00,64.597,64.701,64.575,64.601,1560400000.0
2009-12-11 09:00:00,64.587,64.587,64.288,64.319,2388600000.0
2009-12-11 10:00:00,64.298,64.597,64.286,64.503,2509400000.0
2009-12-11 11:00:00,64.506,64.656,64.489,64.56,2523000000.0
2009-12-11 12:00:00,64.577,64.685,64.456,64.519,1888600000.0
2009-12-11 13:00:00,64.522,64.62,64.505,64.587,1487800000.0
2009-12-11 14:00:00,64.587,64.741,64.572,64.681,921400000.0
2009-12-11 15:00:00,64.694,64.92,64.595,64.887,707600000.0
2009-12-11 16:00:00,64.863,64.934,64.743,64.904,720200000.0
2009-12-11 17:00:00,64.891,65.017,64.793,64.793,700600000.0
2009-12-11 18:00:00,64.791,64.828,64.367,64.554,720000000.0
2009-12-11 19:00:00,64.577,64.753,64.557,64.601,694400000.0
2009-12-11 20:00:00,64.594,64.73,64.529,64.629,708600000.0
2009-12-11 21:00:00,64.643,64.704,64.442,64.514,720400000.0
2009-12-11 22:00:00,64.504,64.631,64.418,64.521,731400000.0
2009-12-11 23:00:00,64.505,64.679,64.438,64.546,711600000.0
2009-12-14 00:00:00,64.492,64.66,64.273,64.659,700200000.0
2009-12-14 01:00:00,64.658,64.701,64.472,64.624,678800000.0
2009-12-14 02:00:00,64.634,64.662,64.295,64.322,667200000.0
2009-12-14 03:00:00,64.301,64.398,64.049,64.158,700400000.0
2009-12-14 04:00:00,64.149,64.161,63.992,64.058,706000000.0
2009-12-14 05:00:00,64.064,64.136,63.739,63.828,718200000.0
2009-12-14 06:00:00,63.809,64.57,63.779,64.435,718800000.0
2009-12-14 07:00:00,64.44,64.509,64.244,64.345,707600000.0
2009-12-14 08:00:00,64.329,64.442,64.146,64.278,688600000.0
2009-12-14 09:00:00,64.274,64.29,64.102,64.173,713800000.0
2009-12-14 10:00:00,64.175,64.349,64.121,64.211,692600000.0
2009-12-14 11:00:00,64.224,64.23,64.025,64.152,715200000.0
2009-12-14 12:00:00,64.151,64.196,64.056,64.076,685600000.0
2009-12-14 13:00:00,64.079,64.104,63.947,64.038,920400000.0
2009-12-14 14:00:00,64.028,64.164,64.005,64.114,1483200000.0
2009-12-14 15:00:00,64.113,64.227,64.049,64.129,1888600000.0
2009-12-14 16:00:00,64.13,64.25,64.124,64.24,2522200000.0
2009-12-14 17:00:00,64.242,64.416,64.179,64.321,2510600000.0
2009-12-14 18:00:00,64.322,64.645,64.303,64.589,2387800000.0
2009-12-14 19:00:00,64.584,64.634,64.471,64.495,1558800000.0
2009-12-14 20:00:00,64.489,64.58,64.442,64.527,1029800000.0
2009-12-14 21:00:00,64.528,64.564,64.384,64.446,936200000.0
2009-12-14 22:00:00,64.445,64.498,64.418,64.437,846400000.0
2009-12-14 23:00:00,64.43,64.509,64.413,64.453,761600000.0
2009-12-15 00:00:00,64.453,64.478,64.323,64.453,833600000.0
2009-12-15 01:00:00,64.447,64.495,64.405,64.465,819400000.0
2009-12-15 02:00:00,64.451,64.584,64.335,64.489,674400000.0
2009-12-15 03:00:00,64.496,64.506,64.399,64.497,695600000.0
2009-12-15 04:00:00,64.476,64.499,64.289,64.402,714400000.0
2009-12-15 05:00:00,64.405,64.469,64.387,64.453,717800000.0
2009-12-15 06:00:00,64.449,64.626,64.373,64.556,732000000.0
2009-12-15 07:00:00,64.57,64.592,64.411,64.451,711200000.0
2009-12-15 08:00:00,64.461,64.537,64.44,64.517,685200000.0
2009-12-15 09:00:00,64.528,64.649,64.386,64.497,713400000.0
2009-12-15 10:00:00,64.499,64.547,64.172,64.337,682000000.0
2009-12-15 11:00:00,64.335,64.461,64.313,64.347,727800000.0
2009-12-15 12:00:00,64.343,64.544,64.317,64.532,692800000.0
2009-12-15 13:00:00,64.521,64.592,64.363,64.53,937200000.0
2009-12-15 14:00:00,64.52,64.536,64.341,64.442,1481200000.0
2009-12-15 15:00:00,64.424,64.609,64.391,64.539,1887600000.0
2009-12-15 16:00:00,64.537,64.627,64.507,64.517,2524400000.0
2009-12-15 17:00:00,64.513,64.804,64.499,64.792,2507800000.0
2009-12-15 18:00:00,64.784,64.882,64.666,64.876,2387000000.0
2009-12-15 19:00:00,64.868,64.913,64.722,64.735,1559000000.0
2009-12-15 20:00:00,64.745,64.835,64.61,64.683,1032400000.0
2009-12-15 21:00:00,64.679,64.76,64.636,64.706,932400000.0
2009-12-15 22:00:00,64.718,64.809,64.54,64.627,851400000.0
2009-12-15 23:00:00,64.633,64.732,64.625,64.631,756600000.0
2009-12-16 00:00:00,64.622,64.683,64.566,64.668,838200000.0
2009-12-16 01:00:00,64.658,64.712,64.532,64.532,818600000.0
2009-12-16 02:00:00,64.513,64.656,64.409,64.64,671800000.0
2009-12-16 03:00:00,64.629,64.629,64.336,64.419,711600000.0
2009-12-16 04:00:00,64.404,64.464,64.333,64.389,706000000.0
2009-12-16 05:00:00,64.395,64.405,64.198,64.265,733000000.0
2009-12-16 06:00:00,64.269,64.322,64.166,64.196,725600000.0
2009-12-16 07:00:00,64.204,64.269,64.113,64.223,710800000.0
2009-12-16 08:00:00,64.215,64.333,64.19,64.302,690400000.0
2009-12-16 09:00:00,64.306,64.41,64.161,64.188,718000000.0
2009-12-16 10:00:00,64.187,64.384,64.1,64.376,686200000.0
2009-12-16 11:00:00,64.386,64.478,64.219,64.346,721600000.0
2009-12-16 12:00:00,64.35,64.475,64.31,64.41,702600000.0
2009-12-16 13:00:00,64.392,64.505,64.358,64.505,928800000.0
2009-12-16 14:00:00,64.513,64.568,64.42,64.537,1480800000.0
2009-12-16 15:00:00,64.543,64.621,64.468,64.575,1888200000.0
2009-12-16 16:00:00,64.577,64.703,64.469,64.64,2520400000.0
2009-12-16 17:00:00,64.644,64.678,64.561,64.572,2509000000.0
2009-12-16 18:00:00,64.562,64.708,64.488,64.626,2388000000.0
2009-12-16 19:00:00,64.622,64.656,64.56,64.589,1554800000.0
2009-12-16 20:00:00,64.592,64.703,64.592,64.607,1032600000.0
2009-12-16 21:00:00,64.603,64.77,64.558,64.716,949600000.0
2009-12-16 22:00:00,64.698,64.759,64.639,64.671,858400000.0
2009-12-16 23:00:00,64.67,64.731,64.612,64.642,744400000.0
2009-12-17 00:00:00,64.636,64.675,64.51,64.59,848000000.0
2009-12-17 01:00:00,64.572,64.695,64.572,64.695,823400000.0
2009-12-17 02:00:00,64.627,64.732,64.552,64.7,679000000.0
2009-12-17 03:00:00,64.699,64.703,64.433,64.518,695600000.0
2009-12-17 04:00:00,64.503,64.662,64.338,64.344,708800000.0
2009-12-17 05:00:00,64.311,64.403,64.152,64.345,734600000.0
2009-12-17 06:00:00,64.347,64.369,64.049,64.199,722000000.0
2009-12-17 07:00:00,64.186,64.2,64.032,64.076,702800000.0
2009-12-17 08:00:00,64.079,64.193,64.003,64.125,692800000.0
2009-12-17 09:00:00,64.13,64.13,63.639,63.981,719200000.0
2009-12-17 10:00:00,63.984,64.022,63.859,63.998,691400000.0
2009-12-17 11:00:00,63.976,64.057,63.886,63.941,714400000.0
2009-12-17 12:00:00,63.939,64.028,63.855,64.008,695200000.0
2009-12-17 13:00:00,64.013,64.077,63.886,64.028,931200000.0
2009-12-17 14:00:00,64.041,64.106,63.923,63.938,1483200000.0
2009-12-17 15:00:00,63.941,64.017,63.889,63.982,1890000000.0
2009-12-17 16:00:00,63.992,64.167,63.955,63.976,2522600000.0
2009-12-17 17:00:00,64.003,64.287,64.003,64.167,2506200000.0
2009-12-17 18:00:00,64.203,64.22,64.079,64.104,2386600000.0
2009-12-17 19:00:00,64.101,64.106,63.83,63.931,1556800000.0
2009-12-17 20:00:00,63.936,63.938,63.735,63.794,1031800000.0
2009-12-17 21:00:00,63.796,63.913,63.762,63.831,926600000.0
2009-12-17 22:00:00,63.814,63.884,63.751,63.79,847200000.0
2009-12-17 23:00:00,63.789,63.887,63.726,63.887,739600000.0
2009-12-18 00:00:00,63.836,63.906,63.787,63.84,839400000.0
2009-12-18 01:00:00,63.825,63.825,63.314,63.567,827600000.0
2009-12-18 02:00:00,63.573,63.603,62.977,63.424,696400000.0
2009-12-18 03:00:00,63.432,63.556,63.304,63.556,703400000.0
2009-12-18 04:00:00,63.535,63.956,63.528,63.837,712200000.0
2009-12-18 05:00:00,63.824,63.923,63.663,63.767,720800000.0
2009-12-18 06:00:00,63.753,63.753,63.508,63.591,723800000.0
2009-12-18 07:00:00,63.596,63.818,63.517,63.803,701800000.0
2009-12-18 08:00:00,63.798,63.798,63.649,63.745,688200000.0
2009-12-18 09:00:00,63.725,63.984,63.64,63.847,716600000.0
2009-12-18 10:00:00,63.859,64.287,63.859,64.108,685800000.0
2009-12-18 11:00:00,64.149,64.211,64.024,64.188,710800000.0
2009-12-18 12:00:00,64.191,64.191,64.051,64.166,687400000.0
2009-12-18 13:00:00,64.159,64.203,64.034,64.035,921000000.0
2009-12-18 14:00:00,64.032,64.19,63.908,64.111,1485200000.0
2009-12-18 15:00:00,64.091,64.12,63.911,64.076,1895800000.0
2009-12-18 16:00:00,64.079,64.213,63.994,64.167,2522400000.0
2009-12-18 17:00:00,64.194,64.278,64.115,64.248,2507000000.0
2009-12-18 18:00:00,64.263,64.301,63.945,64.094,2384000000.0
2009-12-18 19:00:00,64.085,64.253,64.035,64.239,1554400000.0
2009-12-18 20:00:00,64.246,64.31,64.163,64.163,1032000000.0
2009-12-18 21:00:00,64.159,64.225,64.062,64.216,926800000.0
2009-12-18 22:00:00,64.223,64.306,64.138,64.177,859000000.0
2009-12-18 23:00:00,64.189,64.359,64.148,64.292,744200000.0
2009-12-21 00:00:00,64.218,64.398,64.121,64.287,840200000.0
2009-12-21 01:00:00,64.298,64.382,64.185,64.241,818400000.0
2009-12-21 02:00:00,64.245,64.322,64.099,64.216,679600000.0
2009-12-21 03:00:00,64.216,64.262,64.027,64.09,702600000.0
2009-12-21 04:00:00,64.075,64.122,63.978,64.074,711200000.0
2009-12-21 05:00:00,64.077,64.238,64.042,64.211,722600000.0
2009-12-21 06:00:00,64.204,64.21,64.047,64.103,727400000.0
2009-12-21 07:00:00,64.103,64.111,64.012,64.03,702400000.0
2009-12-21 08:00:00,64.036,64.11,63.97,64.071,695400000.0
2009-12-21 09:00:00,64.057,64.138,63.967,64.08,713000000.0
2009-12-21 10:00:00,64.066,64.116,63.939,64.026,686800000.0
2009-12-21 11:00:00,64.04,64.103,63.94,64.059,717400000.0
2009-12-21 12:00:00,64.068,64.094,63.961,64.037,685200000.0
2009-12-21 13:00:00,64.028,64.235,64.003,64.232,929000000.0
2009-12-21 14:00:00,64.226,64.262,64.11,64.22,1491600000.0
2009-12-21 15:00:00,64.216,64.3,64.162,64.18,1885000000.0
2009-12-21 16:00:00,64.2,64.424,64.2,64.371,2521600000.0
2009-12-21 17:00:00,64.357,64.464,64.31,64.401,2509000000.0
2009-12-21 18:00:00,64.386,64.438,64.253,64.438,2389200000.0
2009-12-21 19:00:00,64.428,64.48,64.247,64.318,1555400000.0
2009-12-21 20:00:00,64.327,64.411,64.204,64.363,1037400000.0
2009-12-21 21:00:00,64.362,64.405,64.182,64.21,924800000.0
2009-12-21 22:00:00,64.202,64.347,64.195,64.261,876400000.0
2009-12-21 23:00:00,64.256,64.305,64.208,64.261,756800000.0
2009-12-22 00:00:00,64.253,64.289,64.093,64.183,846200000.0
2009-12-22 01:00:00,64.177,64.207,64.084,64.15,839600000.0
2009-12-22 02:00:00,64.173,64.226,63.924,64.149,682000000.0
2009-12-22 03:00:00,64.165,64.348,64.112,64.27,698600000.0
2009-12-22 04:00:00,64.267,64.342,64.207,64.327,713200000.0
2009-12-22 05:00:00,64.331,64.342,64.188,64.274,727400000.0
2009-12-22 06:00:00,64.266,64.307,64.157,64.251,728000000.0
2009-12-22 07:00:00,64.254,64.26,64.143,64.222,702800000.0
2009-12-22 08:00:00,64.207,64.274,64.145,64.207,690000000.0
2009-12-22 09:00:00,64.22,64.363,64.165,64.261,727400000.0
2009-12-22 10:00:00,64.284,64.526,64.283,64.52,685200000.0
2009-12-22 11:00:00,64.527,64.536,64.346,64.373,713600000.0
2009-12-22 12:00:00,64.394,64.448,64.266,64.436,701600000.0
2009-12-22 13:00:00,64.437,64.445,64.277,64.362,919800000.0
2009-12-22 14:00:00,64.369,64.423,64.286,64.423,1487000000.0
2009-12-22 15:00:00,64.426,64.455,64.277,64.448,1888000000.0
2009-12-22 16:00:00,64.457,64.554,64.43,64.497,2524600000.0
2009-12-22 17:00:00,64.526,64.567,64.333,64.34,2512800000.0
2009-12-22 18:00:00,64.348,64.368,64.215,64.343,2388000000.0
2009-12-22 19:00:00,64.354,64.5,64.334,64.492,1555000000.0
2009-12-22 20:00:00,64.492,64.496,64.315,64.433,1031600000.0
2009-12-22 21:00:00,64.439,64.525,64.435,64.457,932400000.0
2009-12-22 22:00:00,64.463,64.515,64.394,64.412,845800000.0
2009-12-22 23:00:00,64.407,64.458,64.185,64.195,773600000.0
2009-12-23 00:00:00,64.177,64.189,63.981,64.104,841600000.0
2009-12-23 01:00:00,64.089,64.165,64.057,64.149,826200000.0
2009-12-23 02:00:00,64.155,64.184,64.036,64.152,681600000.0
2009-12-23 03:00:00,64.147,64.151,64.011,64.072,697200000.0
2009-12-23 04:00:00,64.062,64.14,64.032,64.069,705400000.0
2009-12-23 05:00:00,64.069,64.119,64.004,64.119,718600000.0
2009-12-23 06:00:00,64.122,64.135,63.995,64.031,730600000.0
2009-12-23 07:00:00,64.031,64.092,63.944,64.083,711200000.0
2009-12-23 08:00:00,64.098,64.143,64.027,64.087,685600000.0
2009-12-23 09:00:00,64.097,64.131,63.981,64.099,720800000.0
2009-12-23 10:00:00,64.107,64.201,64.004,64.155,681000000.0
2009-12-23 11:00:00,64.173,64.202,64.077,64.202,703200000.0
2009-12-23 12:00:00,64.192,64.265,64.093,64.183,689600000.0
2009-12-23 13:00:00,64.185,64.271,64.085,64.269,923400000.0
2009-12-23 14:00:00,64.271,64.339,64.249,64.326,1483400000.0
2009-12-23 15:00:00,64.331,64.342,64.165,64.279,1887000000.0
2009-12-23 16:00:00,64.278,64.413,64.278,64.341,2523200000.0
2009-12-23 17:00:00,64.296,64.392,64.196,64.381,2508800000.0
2009-12-23 18:00:00,64.394,64.541,64.36,64.535,2385200000.0
2009-12-23 19:00:00,64.532,64.57,64.435,64.483,1553800000.0
2009-12-23 20:00:00,64.485,64.581,64.468,64.554,1032200000.0
2009-12-23 21:00:00,64.565,64.581,64.463,64.572,924200000.0
2009-12-23 22:00:00,64.568,64.574,64.482,64.501,847600000.0
2009-12-23 23:00:00,64.487,64.546,64.431,64.499,757600000.0
2009-12-24 00:00:00,64.478,64.534,64.405,64.452,833000000.0
2009-12-24 01:00:00,64.408,64.574,64.405,64.526,827000000.0
2009-12-24 02:00:00,64.53,64.589,64.379,64.559,683000000.0
2009-12-24 03:00:00,64.53,64.625,64.477,64.611,703400000.0
2009-12-24 04:00:00,64.607,64.648,64.524,64.577,705000000.0
2009-12-24 05:00:00,64.592,64.592,64.463,64.531,727800000.0
2009-12-24 06:00:00,64.514,64.581,64.445,64.464,723600000.0
2009-12-24 07:00:00,64.478,64.522,64.391,64.464,702400000.0
2009-12-24 08:00:00,64.472,64.538,64.365,64.394,690600000.0
2009-12-24 09:00:00,64.365,64.438,64.291,64.396,717600000.0
2009-12-24 10:00:00,64.397,64.461,64.285,64.394,678000000.0
2009-12-24 11:00:00,64.419,64.499,64.309,64.438,710400000.0
2009-12-24 12:00:00,64.439,64.555,64.439,64.531,698400000.0
2009-12-24 13:00:00,64.529,64.553,64.416,64.484,942600000.0
2009-12-24 14:00:00,64.485,64.55,64.45,64.532,1489400000.0
2009-12-24 15:00:00,64.536,64.606,64.407,64.531,1888400000.0
2009-12-24 16:00:00,64.529,64.543,64.431,64.526,2519200000.0
2009-12-24 17:00:00,64.523,64.636,64.511,64.596,2510600000.0
2009-12-24 18:00:00,64.643,64.647,64.509,64.57,2388400000.0
2009-12-24 19:00:00,64.566,64.638,64.511,64.629,1555200000.0
2009-12-24 20:00:00,64.638,64.639,64.501,64.533,1041600000.0
2009-12-24 21:00:00,64.52,64.623,64.431,64.623,922400000.0
2009-12-24 22:00:00,64.607,64.639,64.58,64.595,871000000.0
2009-12-24 23:00:00,64.587,64.624,64.525,64.548,735000000.0
2009-12-25 00:00:00,64.47,64.796,64.466,64.773,677200000.0
2009-12-25 01:00:00,64.738,64.862,64.567,64.64,787600000.0
2009-12-25 02:00:00,64.562,64.749,64.538,64.595,651200000.0
2009-12-25 03:00:00,64.574,64.626,64.507,64.566,703400000.0
2009-12-25 04:00:00,64.541,64.619,64.464,64.602,686200000.0
2009-12-25 05:00:00,64.582,64.653,64.544,64.562,614200000.0
2009-12-25 06:00:00,64.63,64.648,64.543,64.639,576200000.0
2009-12-25 07:00:00,64.633,64.65,64.542,64.562,545400000.0
2009-12-25 08:00:00,64.596,64.608,64.387,64.545,556000000.0
2009-12-25 09:00:00,64.522,64.615,64.35,64.443,414800000.0
2009-12-25 10:00:00,64.422,64.555,64.228,64.545,404000000.0
2009-12-25 11:00:00,64.302,64.555,64.275,64.317,437200000.0
2009-12-25 12:00:00,64.322,64.555,64.303,64.323,371200000.0
2009-12-25 13:00:00,64.349,64.555,64.323,64.55,157800000.0
2009-12-25 14:00:00,64.332,64.553,64.31,64.553,496800000.0
2009-12-25 15:00:00,64.55,64.555,64.247,64.55,925600000.0
2009-12-25 16:00:00,64.34,64.555,64.34,64.39,1453000000.0
2009-12-25 17:00:00,64.403,64.575,64.395,64.573,1399600000.0
2009-12-25 18:00:00,64.552,64.575,64.543,64.555,1420400000.0
2009-12-25 19:00:00,64.57,64.575,64.54,64.573,950800000.0
2009-12-25 20:00:00,64.573,64.575,64.537,64.573,567600000.0
2009-12-25 21:00:00,64.567,64.575,64.545,64.555,544000000.0
2009-12-25 22:00:00,64.567,64.573,64.542,64.565,533600000.0
2009-12-25 23:00:00,64.565,64.573,64.25,64.547,419400000.0
2009-12-28 00:00:00,64.428,64.601,64.405,64.555,834600000.0
2009-12-28 01:00:00,64.556,64.581,64.459,64.549,823000000.0
2009-12-28 02:00:00,64.602,64.76,64.58,64.663,818800000.0
2009-12-28 03:00:00,64.674,64.752,64.62,64.73,832200000.0
2009-12-28 04:00:00,64.729,64.755,64.691,64.718,739400000.0
2009-12-28 05:00:00,64.717,64.822,64.686,64.807,847000000.0
2009-12-28 06:00:00,64.809,64.855,64.765,64.839,922400000.0
2009-12-28 07:00:00,64.83,64.914,64.81,64.894,1032400000.0
2009-12-28 08:00:00,64.898,64.919,64.796,64.823,1556200000.0
2009-12-28 09:00:00,64.828,64.842,64.731,64.731,2385600000.0
2009-12-28 10:00:00,64.73,64.834,64.718,64.802,2509800000.0
2009-12-28 11:00:00,64.792,64.842,64.747,64.799,2524400000.0
2009-12-28 12:00:00,64.802,64.85,64.72,64.844,1888400000.0
2009-12-28 13:00:00,64.844,64.847,64.776,64.835,1484200000.0
2009-12-28 14:00:00,64.803,64.905,64.744,64.879,920600000.0
2009-12-28 15:00:00,64.888,64.914,64.751,64.901,685200000.0
2009-12-28 16:00:00,64.898,64.927,64.79,64.873,705200000.0
2009-12-28 17:00:00,64.869,64.932,64.794,64.852,676600000.0
2009-12-28 18:00:00,64.846,64.885,64.764,64.885,714000000.0
2009-12-28 19:00:00,64.869,64.885,64.79,64.852,677800000.0
2009-12-28 20:00:00,64.852,64.866,64.733,64.819,702200000.0
2009-12-28 21:00:00,64.82,64.853,64.739,64.814,719000000.0
2009-12-28 22:00:00,64.822,64.882,64.725,64.864,718200000.0
2009-12-28 23:00:00,64.879,64.89,64.765,64.798,704400000.0
2009-12-29 00:00:00,64.842,64.883,64.792,64.799,694200000.0
2009-12-29 01:00:00,64.828,64.895,64.771,64.857,667600000.0
2009-12-29 02:00:00,64.86,64.922,64.831,64.869,799200000.0
2009-12-29 03:00:00,64.866,64.929,64.791,64.906,834800000.0
2009-12-29 04:00:00,64.912,64.946,64.8,64.828,731600000.0
2009-12-29 05:00:00,64.826,64.872,64.79,64.87,851000000.0
2009-12-29 06:00:00,64.875,64.907,64.815,64.886,928000000.0
2009-12-29 07:00:00,64.89,64.915,64.823,64.879,1042400000.0
2009-12-29 08:00:00,64.864,65.056,64.835,65.012,1557200000.0
2009-12-29 09:00:00,65.024,65.129,64.966,65.106,2390800000.0
2009-12-29 10:00:00,65.104,65.3,65.062,65.255,2511000000.0
2009-12-29 11:00:00,65.22,65.447,65.208,65.438,2522400000.0
2009-12-29 12:00:00,65.438,65.536,65.367,65.485,1893800000.0
2009-12-29 13:00:00,65.497,65.838,65.465,65.767,1488800000.0
2009-12-29 14:00:00,65.762,65.957,65.667,65.954,920200000.0
2009-12-29 15:00:00,65.962,66.035,65.915,66.005,688800000.0
2009-12-29 16:00:00,66.016,66.152,65.924,66.003,714200000.0
2009-12-29 17:00:00,65.978,66.166,65.901,66.123,694600000.0
2009-12-29 18:00:00,66.089,66.14,65.924,66.14,724800000.0
2009-12-29 19:00:00,66.142,66.142,66.018,66.139,676800000.0
2009-12-29 20:00:00,66.132,66.22,65.987,66.082,671600000.0
2009-12-29 21:00:00,66.099,66.152,66.025,66.046,704400000.0
2009-12-29 22:00:00,66.051,66.129,65.997,66.059,706800000.0
2009-12-29 23:00:00,66.048,66.113,65.914,65.924,694800000.0
2009-12-30 00:00:00,65.888,66.005,65.846,65.955,704000000.0
2009-12-30 01:00:00,65.955,65.966,65.808,65.881,650000000.0
2009-12-30 02:00:00,65.886,65.907,65.762,65.85,808400000.0
2009-12-30 03:00:00,65.849,65.886,65.761,65.868,838200000.0
2009-12-30 04:00:00,65.874,65.962,65.825,65.901,731400000.0
2009-12-30 05:00:00,65.877,65.92,65.821,65.913,848200000.0
2009-12-30 06:00:00,65.918,65.943,65.824,65.828,936800000.0
2009-12-30 07:00:00,65.83,65.866,65.796,65.805,1031600000.0
2009-12-30 08:00:00,65.792,65.923,65.741,65.923,1557400000.0
2009-12-30 09:00:00,65.936,66.024,65.879,65.989,2389600000.0
2009-12-30 10:00:00,65.984,66.061,65.951,66.04,2508000000.0
2009-12-30 11:00:00,66.038,66.196,65.997,66.132,2523800000.0
2009-12-30 12:00:00,66.125,66.175,65.944,66.114,1886800000.0
2009-12-30 13:00:00,66.114,66.206,66.096,66.111,1484800000.0
2009-12-30 14:00:00,66.12,66.226,66.041,66.179,936600000.0
2009-12-30 15:00:00,66.188,66.312,66.164,66.312,688800000.0
2009-12-30 16:00:00,66.317,66.317,66.101,66.241,700800000.0
2009-12-30 17:00:00,66.256,66.631,66.129,66.631,687800000.0
2009-12-30 18:00:00,66.664,66.824,66.531,66.79,733600000.0
2009-12-30 19:00:00,66.793,66.824,66.612,66.624,671800000.0
2009-12-30 20:00:00,66.634,66.722,66.561,66.672,686000000.0
2009-12-30 21:00:00,66.663,66.693,66.579,66.621,718200000.0
2009-12-30 22:00:00,66.634,66.682,66.515,66.64,706400000.0
2009-12-30 23:00:00,66.624,66.729,66.615,66.691,701400000.0
2009-12-31 00:00:00,66.689,66.689,66.674,66.683,12800000.0
