2007-03-14 02:00:00,75.793,75.959,75.777,75.79,16631960000.0
2007-03-14 03:00:00,75.834,75.951,75.79,75.829,15202920000.0
2007-03-14 04:00:00,75.836,75.852,75.643,75.658,14471910000.0
2007-03-14 05:00:00,75.693,75.791,75.629,75.711,13065440000.0
2007-03-14 06:00:00,75.724,75.757,75.575,75.61,13011080000.0
2007-03-14 07:00:00,75.629,75.681,75.583,75.665,15939010000.0
2007-03-14 08:00:00,75.617,75.678,75.349,75.378,16966960000.0
2007-03-14 09:00:00,75.409,75.613,75.374,75.551,17661910000.0
2007-03-14 10:00:00,75.567,75.622,75.506,75.55,16355250000.0
2007-03-14 11:00:00,75.601,75.735,75.478,75.594,16561400000.0
2007-03-14 12:00:00,75.591,75.683,75.531,75.569,16220510000.0
2007-03-14 13:00:00,75.584,75.706,75.516,75.605,18005220000.0
2007-03-14 14:00:00,75.599,75.907,75.584,75.852,16534400000.0
2007-03-14 15:00:00,75.863,76.011,75.792,75.9,15383400000.0
2007-03-14 16:00:00,75.858,75.937,75.693,75.828,14317920000.0
2007-03-14 17:00:00,75.852,75.922,75.744,75.776,16533470000.0
2007-03-14 18:00:00,75.81,75.81,75.533,75.654,17184360000.0
2007-03-14 19:00:00,75.682,75.939,75.63,75.774,16803250000.0
2007-03-14 20:00:00,75.828,76.131,75.744,75.931,16136960000.0
2007-03-14 21:00:00,75.961,76.229,75.927,76.159,15272280000.0
2007-03-14 22:00:00,76.188,76.306,76.118,76.231,10066650000.0
2007-03-14 23:00:00,76.215,76.318,76.151,76.213,8851190000.0
2007-03-15 00:00:00,76.222,76.475,76.189,76.392,10511620000.0
2007-03-15 01:00:00,76.382,76.571,76.333,76.352,13692590000.0
2007-03-15 02:00:00,76.387,76.421,76.267,76.325,16068570000.0
2007-03-15 03:00:00,76.382,76.423,76.261,76.423,14974470000.0
2007-03-15 04:00:00,76.467,76.554,76.407,76.445,13103390000.0
2007-03-15 05:00:00,76.454,76.507,76.379,76.396,12204170000.0
2007-03-15 06:00:00,76.407,76.512,76.373,76.418,11550880000.0
2007-03-15 07:00:00,76.397,76.433,76.275,76.341,15825310000.0
2007-03-15 08:00:00,76.391,76.491,76.333,76.428,15615170000.0
2007-03-15 09:00:00,76.45,76.556,76.382,76.402,16271760000.0
2007-03-15 10:00:00,76.444,76.537,76.315,76.465,16118200000.0
2007-03-15 11:00:00,76.512,76.536,76.347,76.397,14163610000.0
2007-03-15 12:00:00,76.417,76.523,76.39,76.444,15238530000.0
2007-03-15 13:00:00,76.541,76.55,76.4,76.443,18270770000.0
2007-03-15 14:00:00,76.475,76.564,76.346,76.421,16625950000.0
2007-03-15 15:00:00,76.429,76.501,76.264,76.408,15005730000.0
2007-03-15 16:00:00,76.403,76.526,76.304,76.374,14790800000.0
2007-03-15 17:00:00,76.349,76.492,76.331,76.445,17258870000.0
2007-03-15 18:00:00,76.438,76.821,76.386,76.791,16735750000.0
2007-03-15 19:00:00,76.828,76.87,76.583,76.753,16353370000.0
2007-03-15 20:00:00,76.767,76.797,76.644,76.684,16079090000.0
2007-03-15 21:00:00,76.7,76.732,76.609,76.639,14331010000.0
2007-03-15 22:00:00,76.606,76.675,76.562,76.599,9757480000.0
2007-03-15 23:00:00,76.637,76.669,76.514,76.545,9067850000.0
2007-03-16 00:00:00,76.546,76.636,76.46,76.469,8801780000.0
2007-03-16 01:00:00,76.534,76.584,76.404,76.42,12866810000.0
2007-03-16 02:00:00,76.404,76.572,76.354,76.454,16518910000.0
2007-03-16 03:00:00,76.505,76.534,76.274,76.289,14844450000.0
2007-03-16 04:00:00,76.327,76.425,76.275,76.336,14181400000.0
2007-03-16 05:00:00,76.343,76.469,76.313,76.424,12477250000.0
2007-03-16 06:00:00,76.455,76.562,76.409,76.48,12469610000.0
2007-03-16 07:00:00,76.454,76.562,76.43,76.492,16015080000.0
2007-03-16 08:00:00,76.514,76.613,76.443,76.458,17341780000.0
2007-03-16 09:00:00,76.447,76.503,76.338,76.36,16521560000.0
2007-03-16 10:00:00,76.374,76.513,76.316,76.395,16576220000.0
2007-03-16 11:00:00,76.393,76.441,76.259,76.344,15620860000.0
2007-03-16 12:00:00,76.329,76.372,76.273,76.304,15226490000.0
2007-03-16 13:00:00,76.349,76.436,76.286,76.378,18731120000.0
2007-03-16 14:00:00,76.395,76.493,76.328,76.402,16024880000.0
2007-03-16 15:00:00,76.393,76.605,76.382,76.485,15405430000.0
2007-03-16 16:00:00,76.498,76.548,76.386,76.448,14634260000.0
2007-03-16 17:00:00,76.46,76.543,76.395,76.48,17406840000.0
2007-03-16 18:00:00,76.491,76.555,76.424,76.455,15676380000.0
2007-03-16 19:00:00,76.474,76.578,76.407,76.499,16160870000.0
2007-03-16 20:00:00,76.478,76.537,76.394,76.451,14769750000.0
2007-03-16 21:00:00,76.428,76.526,76.386,76.513,12963970000.0
2007-03-16 22:00:00,76.534,76.591,76.36,76.426,8518890000.0
2007-03-19 02:00:00,76.193,76.453,76.187,76.386,20238150000.0
2007-03-19 03:00:00,76.442,76.873,76.394,76.716,20244210000.0
2007-03-19 04:00:00,76.729,76.817,76.586,76.598,18835300000.0
2007-03-19 05:00:00,76.624,76.896,76.594,76.763,17520750000.0
2007-03-19 06:00:00,76.772,76.855,76.733,76.833,18344790000.0
2007-03-19 07:00:00,76.837,76.9,76.781,76.845,19899540000.0
2007-03-19 08:00:00,76.857,76.886,76.697,76.765,21366000000.0
2007-03-19 09:00:00,76.785,76.862,76.711,76.774,22362270000.0
2007-03-19 10:00:00,76.772,76.93,76.694,76.877,21235380000.0
2007-03-19 11:00:00,76.9,76.955,76.802,76.917,21263010000.0
2007-03-19 12:00:00,76.922,77.001,76.767,76.789,21888140000.0
2007-03-19 13:00:00,76.821,76.99,76.782,76.894,23486670000.0
2007-03-19 14:00:00,76.889,76.962,76.684,76.88,22315770000.0
2007-03-19 15:00:00,76.865,76.918,76.754,76.816,20527640000.0
2007-03-19 16:00:00,76.831,77.006,76.787,76.948,19410230000.0
2007-03-19 17:00:00,76.952,77.067,76.922,77.006,22132740000.0
2007-03-19 18:00:00,76.996,77.139,76.98,77.017,21864110000.0
2007-03-19 19:00:00,76.988,77.112,76.952,77.023,20901710000.0
2007-03-19 20:00:00,77.058,77.074,76.906,77.007,19922670000.0
2007-03-19 21:00:00,77.007,77.05,76.886,76.888,16437120000.0
2007-03-19 22:00:00,76.911,77.102,76.883,76.96,9930780000.0
2007-03-19 23:00:00,76.965,77.1,76.942,77.082,11454670000.0
2007-03-20 00:00:00,77.105,77.105,76.822,76.898,16305560000.0
2007-03-20 01:00:00,76.943,77.071,76.899,77.044,17913450000.0
2007-03-20 02:00:00,77.072,77.224,76.971,77.186,16138510000.0
2007-03-20 03:00:00,77.184,77.316,77.036,77.048,14703440000.0
2007-03-20 04:00:00,77.098,77.15,76.989,77.078,13636890000.0
2007-03-20 05:00:00,77.125,77.144,77.031,77.091,12018250000.0
2007-03-20 06:00:00,77.1,77.172,77.058,77.11,9868780000.0
2007-03-20 07:00:00,77.159,77.17,77.063,77.103,14922930000.0
2007-03-20 08:00:00,77.121,77.174,76.993,77.043,16783040000.0
2007-03-20 09:00:00,77.052,77.131,76.995,77.1,17274500000.0
2007-03-20 10:00:00,77.114,77.251,77.073,77.186,15943700000.0
2007-03-20 11:00:00,77.216,77.232,77.075,77.128,15922230000.0
2007-03-20 12:00:00,77.164,77.2,77.057,77.064,15862570000.0
2007-03-20 13:00:00,77.117,77.156,77.044,77.073,16999370000.0
2007-03-20 14:00:00,77.075,77.143,76.864,76.925,16136690000.0
2007-03-20 15:00:00,76.943,76.943,76.625,76.746,15507580000.0
2007-03-20 16:00:00,76.772,76.844,76.705,76.75,15208780000.0
2007-03-20 17:00:00,76.777,76.846,76.659,76.811,17160810000.0
2007-03-20 18:00:00,76.845,76.88,76.732,76.812,15444460000.0
2007-03-20 19:00:00,76.836,76.851,76.582,76.606,16263620000.0
2007-03-20 20:00:00,76.637,76.83,76.61,76.794,14845740000.0
2007-03-20 21:00:00,76.798,76.887,76.752,76.805,13182010000.0
2007-03-20 22:00:00,76.854,76.854,76.713,76.762,9532830000.0
2007-03-20 23:00:00,76.757,76.83,76.695,76.772,8919250000.0
2007-03-21 00:00:00,76.804,76.849,76.72,76.736,7150830000.0
2007-03-21 01:00:00,76.745,76.867,76.709,76.749,10727040000.0
2007-03-21 02:00:00,76.794,76.891,76.728,76.815,13423670000.0
2007-03-21 03:00:00,76.853,76.884,76.759,76.795,11552780000.0
2007-03-21 04:00:00,76.834,76.902,76.766,76.826,11720580000.0
2007-03-21 05:00:00,76.829,76.871,76.785,76.818,8382100000.0
2007-03-21 06:00:00,76.83,76.899,76.789,76.85,8940810000.0
2007-03-21 07:00:00,76.845,76.909,76.801,76.828,9267970000.0
2007-03-21 08:00:00,76.864,76.933,76.803,76.894,15396960000.0
2007-03-21 09:00:00,76.92,77.11,76.896,76.995,17026650000.0
2007-03-21 10:00:00,76.998,77.183,76.962,77.165,15122600000.0
2007-03-21 11:00:00,77.133,77.203,77.081,77.155,16453540000.0
2007-03-21 12:00:00,77.202,77.293,77.161,77.218,14674550000.0
2007-03-21 13:00:00,77.216,77.282,77.132,77.174,18813980000.0
2007-03-21 14:00:00,77.224,77.404,77.168,77.268,16334860000.0
2007-03-21 15:00:00,77.279,77.392,77.232,77.313,15141450000.0
2007-03-21 16:00:00,77.304,77.397,77.286,77.323,13054910000.0
2007-03-21 17:00:00,77.351,77.365,77.233,77.304,15844980000.0
2007-03-21 18:00:00,77.298,77.33,77.237,77.265,14216350000.0
2007-03-21 19:00:00,77.308,77.345,77.246,77.334,14054160000.0
2007-03-21 20:00:00,77.3,77.357,76.902,77.144,15396390000.0
2007-03-21 21:00:00,77.123,77.29,77.099,77.204,14558490000.0
2007-03-21 22:00:00,77.264,77.321,77.167,77.196,9718950000.0
2007-03-21 23:00:00,77.192,77.319,77.163,77.178,8935830000.0
2007-03-22 00:00:00,77.157,77.201,77.084,77.12,10774700000.0
2007-03-22 01:00:00,77.131,77.273,77.101,77.17,13593800000.0
2007-03-22 02:00:00,77.202,77.355,77.137,77.279,16536810000.0
2007-03-22 03:00:00,77.307,77.406,77.249,77.341,14169310000.0
2007-03-22 04:00:00,77.348,77.405,77.318,77.382,12925650000.0
2007-03-22 05:00:00,77.383,77.448,77.332,77.381,11460990000.0
2007-03-22 06:00:00,77.391,77.414,77.296,77.338,12378310000.0
2007-03-22 07:00:00,77.334,77.415,77.282,77.367,15071030000.0
2007-03-22 08:00:00,77.374,77.415,77.217,77.274,16286180000.0
2007-03-22 09:00:00,77.289,77.374,77.212,77.259,17157340000.0
2007-03-22 10:00:00,77.275,77.4,77.238,77.368,14736120000.0
2007-03-22 11:00:00,77.371,77.501,77.314,77.417,15756190000.0
2007-03-22 12:00:00,77.416,77.631,77.377,77.531,15709070000.0
2007-03-22 13:00:00,77.576,77.614,77.467,77.538,17800650000.0
2007-03-22 14:00:00,77.535,77.637,77.374,77.573,16772720000.0
2007-03-22 15:00:00,77.558,77.63,77.511,77.536,13816970000.0
2007-03-22 16:00:00,77.566,77.58,77.457,77.498,14043070000.0
2007-03-22 17:00:00,77.509,77.59,77.452,77.511,16513270000.0
2007-03-22 18:00:00,77.548,77.828,77.519,77.699,16457460000.0
2007-03-22 19:00:00,77.705,77.828,77.662,77.695,15715620000.0
2007-03-22 20:00:00,77.691,77.788,77.66,77.726,14695620000.0
2007-03-22 21:00:00,77.741,77.767,77.652,77.661,12235710000.0
2007-03-22 22:00:00,77.713,77.732,77.635,77.688,8979320000.0
2007-03-22 23:00:00,77.705,77.718,77.618,77.65,6548390000.0
2007-03-23 00:00:00,77.676,77.728,77.581,77.681,8933030000.0
2007-03-23 01:00:00,77.718,77.741,77.617,77.684,11343750000.0
2007-03-23 02:00:00,77.671,77.735,77.619,77.659,15653220000.0
2007-03-23 03:00:00,77.654,77.703,77.531,77.579,13888470000.0
2007-03-23 04:00:00,77.625,77.673,77.562,77.606,12403830000.0
2007-03-23 05:00:00,77.604,77.794,77.59,77.753,13047260000.0
2007-03-23 06:00:00,77.764,77.818,77.708,77.775,12739650000.0
2007-03-23 07:00:00,77.761,77.817,77.66,77.691,15624360000.0
2007-03-23 08:00:00,77.67,77.789,77.624,77.747,16785500000.0
2007-03-23 09:00:00,77.739,77.802,77.642,77.664,17532560000.0
2007-03-23 10:00:00,77.697,77.712,77.566,77.582,16457320000.0
2007-03-23 11:00:00,77.625,77.642,77.439,77.556,15920110000.0
2007-03-23 12:00:00,77.568,77.689,77.492,77.675,16022960000.0
2007-03-23 13:00:00,77.663,77.688,77.477,77.533,17676570000.0
2007-03-23 14:00:00,77.527,77.544,77.314,77.359,15352680000.0
2007-03-23 15:00:00,77.335,77.474,77.328,77.44,15363640000.0
2007-03-23 16:00:00,77.444,77.678,77.444,77.663,14944720000.0
2007-03-23 17:00:00,77.66,77.675,77.505,77.575,17320810000.0
2007-03-23 18:00:00,77.611,77.736,77.519,77.692,15729900000.0
2007-03-23 19:00:00,77.682,77.753,77.637,77.73,15452550000.0
2007-03-23 20:00:00,77.738,77.766,77.648,77.708,15275310000.0
2007-03-23 21:00:00,77.7,77.798,77.684,77.747,12255240000.0
2007-03-23 22:00:00,77.762,77.829,77.727,77.795,7073550000.0
2007-03-26 02:00:00,77.71,77.787,77.621,77.621,4820390000.0
2007-03-26 03:00:00,77.623,77.686,77.549,77.652,3955620000.0
2007-03-26 04:00:00,77.645,77.735,77.645,77.672,3863400000.0
2007-03-26 05:00:00,77.648,77.689,77.596,77.637,3697220000.0
2007-03-26 06:00:00,77.636,77.697,77.596,77.603,5049010000.0
2007-03-26 07:00:00,77.622,77.701,77.573,77.623,5439440000.0
2007-03-26 08:00:00,77.635,77.785,77.616,77.755,5505810000.0
2007-03-26 09:00:00,77.754,77.835,77.69,77.737,5754640000.0
2007-03-26 10:00:00,77.759,77.818,77.702,77.791,5686260000.0
2007-03-26 11:00:00,77.813,77.863,77.776,77.805,4708230000.0
2007-03-26 12:00:00,77.836,77.859,77.731,77.761,5125120000.0
2007-03-26 13:00:00,77.784,77.882,77.763,77.848,5535920000.0
2007-03-26 14:00:00,77.86,77.931,77.844,77.882,6206420000.0
2007-03-26 15:00:00,77.895,77.947,77.836,77.921,5466330000.0
2007-03-26 16:00:00,77.877,77.877,77.528,77.658,5260080000.0
2007-03-26 17:00:00,77.657,77.768,77.62,77.679,5539920000.0
2007-03-26 18:00:00,77.711,77.78,77.67,77.729,5774460000.0
2007-03-26 19:00:00,77.753,77.82,77.688,77.758,5769990000.0
2007-03-26 20:00:00,77.775,77.818,77.731,77.788,5367710000.0
2007-03-26 21:00:00,77.77,77.861,77.769,77.817,4104810000.0
2007-03-26 22:00:00,77.846,77.873,77.804,77.849,4309300000.0
2007-03-26 23:00:00,77.86,77.91,77.824,77.849,4589720000.0
2007-03-27 00:00:00,77.881,77.909,77.793,77.887,5147630000.0
2007-03-27 01:00:00,77.904,78.0,77.887,77.919,5617490000.0
2007-03-27 02:00:00,77.94,77.959,77.808,77.83,3270640000.0
2007-03-27 03:00:00,77.829,77.938,77.803,77.935,4274760000.0
2007-03-27 04:00:00,77.912,77.942,77.801,77.809,3465290000.0
2007-03-27 05:00:00,77.832,77.908,77.803,77.817,4080490000.0
2007-03-27 06:00:00,77.853,77.853,77.751,77.811,4467180000.0
2007-03-27 07:00:00,77.867,77.867,77.752,77.788,4462560000.0
2007-03-27 08:00:00,77.797,77.806,77.698,77.703,5728380000.0
2007-03-27 09:00:00,77.712,77.79,77.682,77.765,5564790000.0
2007-03-27 10:00:00,77.747,77.967,77.737,77.959,5158350000.0
2007-03-27 11:00:00,77.928,77.965,77.816,77.869,5358000000.0
2007-03-27 12:00:00,77.863,77.944,77.855,77.899,4466440000.0
2007-03-27 13:00:00,77.933,78.041,77.891,77.905,5450340000.0
2007-03-27 14:00:00,77.904,78.015,77.834,77.868,5133780000.0
2007-03-27 15:00:00,77.862,77.912,77.756,77.807,4609090000.0
2007-03-27 16:00:00,77.797,77.872,77.623,77.774,5234340000.0
2007-03-27 17:00:00,77.741,77.768,77.594,77.657,6030240000.0
2007-03-27 18:00:00,77.686,77.74,77.644,77.727,4863070000.0
2007-03-27 19:00:00,77.715,77.788,77.688,77.753,4917410000.0
2007-03-27 20:00:00,77.762,77.762,77.686,77.753,4272110000.0
2007-03-27 21:00:00,77.74,77.758,77.68,77.687,3621230000.0
2007-03-27 22:00:00,77.714,77.749,77.645,77.659,3369480000.0
2007-03-27 23:00:00,77.677,77.732,77.569,77.628,3150500000.0
2007-03-28 00:00:00,77.64,77.681,77.589,77.607,3500430000.0
2007-03-28 01:00:00,77.644,77.768,77.6,77.738,4964970000.0
2007-03-28 02:00:00,77.734,77.786,77.614,77.65,3499000000.0
2007-03-28 03:00:00,77.668,77.679,77.287,77.343,4511020000.0
2007-03-28 04:00:00,77.325,77.416,77.31,77.335,3696710000.0
2007-03-28 05:00:00,77.375,77.4,77.302,77.364,3927370000.0
2007-03-28 06:00:00,77.376,77.376,77.13,77.184,4937420000.0
2007-03-28 07:00:00,77.193,77.263,77.105,77.252,4818860000.0
2007-03-28 08:00:00,77.278,77.336,77.203,77.281,5917970000.0
2007-03-28 09:00:00,77.315,77.343,77.228,77.303,5507200000.0
2007-03-28 10:00:00,77.325,77.347,77.18,77.241,5265530000.0
2007-03-28 11:00:00,77.24,77.316,77.211,77.239,5173880000.0
2007-03-28 12:00:00,77.276,77.307,77.131,77.179,4961430000.0
2007-03-28 13:00:00,77.203,77.266,77.126,77.21,5753910000.0
2007-03-28 14:00:00,77.245,77.27,76.941,77.084,5064500000.0
2007-03-28 15:00:00,77.093,77.1,76.838,76.852,4609170000.0
2007-03-28 16:00:00,76.861,76.914,76.586,76.645,5239480000.0
2007-03-28 17:00:00,76.606,76.949,76.584,76.927,6098190000.0
2007-03-28 18:00:00,76.919,77.021,76.889,76.995,5726180000.0
2007-03-28 19:00:00,76.974,76.996,76.848,76.907,5331890000.0
2007-03-28 20:00:00,76.936,76.963,76.862,76.913,4839710000.0
2007-03-28 21:00:00,76.931,76.997,76.864,76.887,4059370000.0
2007-03-28 22:00:00,76.878,76.967,76.847,76.888,2770020000.0
2007-03-28 23:00:00,76.88,76.958,76.875,76.924,3352810000.0
2007-03-29 00:00:00,76.964,76.973,76.872,76.887,3884500000.0
2007-03-29 01:00:00,76.904,76.977,76.89,76.962,4155410000.0
2007-03-29 02:00:00,76.966,77.091,76.778,76.834,4141200000.0
2007-03-29 03:00:00,76.862,77.05,76.849,77.02,4577830000.0
2007-03-29 04:00:00,76.99,77.079,76.978,77.047,3299450000.0
2007-03-29 05:00:00,77.051,77.239,77.026,77.216,4369470000.0
2007-03-29 06:00:00,77.203,77.235,77.103,77.162,4648380000.0
2007-03-29 07:00:00,77.194,77.241,77.105,77.145,4639110000.0
2007-03-29 08:00:00,77.138,77.335,77.138,77.32,5896500000.0
2007-03-29 09:00:00,77.333,77.442,77.248,77.37,5554430000.0
2007-03-29 10:00:00,77.362,77.435,77.305,77.334,5058860000.0
2007-03-29 11:00:00,77.35,77.492,77.323,77.437,5063430000.0
2007-03-29 12:00:00,77.455,77.488,77.3,77.347,5101470000.0
2007-03-29 13:00:00,77.375,77.415,77.219,77.278,5581690000.0
2007-03-29 14:00:00,77.244,77.549,77.231,77.491,5214000000.0
2007-03-29 15:00:00,77.5,77.582,77.443,77.533,4712910000.0
2007-03-29 16:00:00,77.547,77.676,77.54,77.644,5017300000.0
2007-03-29 17:00:00,77.664,77.694,77.533,77.54,5419480000.0
2007-03-29 18:00:00,77.553,77.652,77.466,77.623,5949450000.0
2007-03-29 19:00:00,77.611,77.793,77.585,77.738,5561170000.0
2007-03-29 20:00:00,77.724,77.745,77.657,77.715,4348270000.0
2007-03-29 21:00:00,77.722,77.731,77.658,77.707,3480680000.0
2007-03-29 22:00:00,77.724,77.757,77.668,77.733,3158440000.0
2007-03-29 23:00:00,77.743,77.786,77.684,77.738,2687110000.0
2007-03-30 00:00:00,77.763,77.763,77.639,77.709,3354560000.0
2007-03-30 01:00:00,77.734,77.852,77.666,77.81,4803080000.0
2007-03-30 02:00:00,77.804,77.896,77.634,77.717,4090320000.0
2007-03-30 03:00:00,77.713,77.745,77.515,77.58,4407960000.0
2007-03-30 04:00:00,77.576,77.587,77.397,77.516,3647460000.0
2007-03-30 05:00:00,77.495,77.613,77.478,77.59,3968470000.0
2007-03-30 06:00:00,77.582,77.687,77.555,77.653,4612030000.0
2007-03-30 07:00:00,77.673,77.7,77.506,77.53,4695360000.0
2007-03-30 08:00:00,77.549,77.67,77.504,77.646,5431500000.0
2007-03-30 09:00:00,77.688,77.77,77.6,77.728,5536260000.0
2007-03-30 10:00:00,77.774,77.844,77.685,77.778,5120120000.0
2007-03-30 11:00:00,77.791,77.832,77.733,77.759,4403680000.0
2007-03-30 12:00:00,77.785,77.821,77.666,77.743,5196370000.0
2007-03-30 13:00:00,77.764,77.831,77.715,77.765,5736450000.0
2007-03-30 14:00:00,77.777,77.984,77.714,77.836,5284100000.0
2007-03-30 15:00:00,77.875,77.944,77.802,77.874,4568490000.0
2007-03-30 16:00:00,77.899,77.98,77.701,77.716,5262900000.0
2007-03-30 17:00:00,77.702,77.816,77.251,77.429,6096940000.0
2007-03-30 18:00:00,77.452,77.518,77.246,77.482,5839040000.0
2007-03-30 19:00:00,77.501,77.53,77.439,77.526,5035640000.0
2007-03-30 20:00:00,77.534,77.627,77.502,77.599,4894050000.0
2007-03-30 21:00:00,77.576,77.684,77.548,77.609,4135740000.0
2007-03-30 22:00:00,77.62,77.643,77.566,77.587,3126840000.0
2007-04-02 02:00:00,77.59,77.73,77.564,77.659,5315890000.0
2007-04-02 03:00:00,77.675,77.686,77.496,77.545,4439870000.0
2007-04-02 04:00:00,77.552,77.63,77.506,77.614,4018980000.0
2007-04-02 05:00:00,77.659,77.677,77.568,77.59,3866460000.0
2007-04-02 06:00:00,77.623,77.644,77.508,77.571,5140640000.0
2007-04-02 07:00:00,77.557,77.609,77.474,77.519,5102180000.0
2007-04-02 08:00:00,77.497,77.528,77.404,77.517,5577460000.0
2007-04-02 09:00:00,77.515,77.57,77.448,77.553,6009580000.0
2007-04-02 10:00:00,77.556,77.631,77.522,77.621,5763960000.0
2007-04-02 11:00:00,77.637,77.65,77.554,77.557,5172800000.0
2007-04-02 12:00:00,77.548,77.612,77.483,77.51,4545790000.0
2007-04-02 13:00:00,77.502,77.574,77.444,77.523,5152680000.0
2007-04-02 14:00:00,77.506,77.542,77.434,77.445,5823950000.0
2007-04-02 15:00:00,77.474,77.536,77.417,77.473,5395610000.0
2007-04-02 16:00:00,77.469,77.49,77.293,77.426,5247880000.0
2007-04-02 17:00:00,77.422,77.452,77.316,77.328,5205270000.0
2007-04-02 18:00:00,77.331,77.433,77.32,77.376,5656780000.0
2007-04-02 19:00:00,77.414,77.505,77.386,77.484,5893930000.0
2007-04-02 20:00:00,77.53,77.534,77.425,77.481,4866780000.0
2007-04-02 21:00:00,77.493,77.529,77.437,77.505,4726860000.0
2007-04-02 22:00:00,77.539,77.539,77.464,77.509,4189830000.0
2007-04-02 23:00:00,77.537,77.555,77.466,77.531,3524460000.0
2007-04-03 00:00:00,77.506,77.521,77.368,77.4,4328810000.0
2007-04-03 01:00:00,77.429,77.53,77.377,77.526,3911560000.0
2007-04-03 02:00:00,77.521,77.578,77.431,77.468,4184450000.0
2007-04-03 03:00:00,77.461,77.552,77.43,77.54,3241480000.0
2007-04-03 04:00:00,77.531,77.572,77.494,77.536,3953930000.0
2007-04-03 05:00:00,77.568,77.662,77.523,77.638,2692560000.0
2007-04-03 06:00:00,77.645,77.726,77.583,77.69,2996950000.0
2007-04-03 07:00:00,77.704,77.832,77.653,77.802,4043400000.0
2007-04-03 08:00:00,77.813,77.893,77.789,77.867,3502500000.0
2007-04-03 09:00:00,77.901,78.081,77.828,78.053,3766790000.0
2007-04-03 10:00:00,78.061,78.085,77.961,77.995,4901380000.0
2007-04-03 11:00:00,78.022,78.179,77.995,78.067,5203980000.0
2007-04-03 12:00:00,78.08,78.149,78.057,78.065,5649100000.0
2007-04-03 13:00:00,78.064,78.113,78.024,78.05,4502210000.0
2007-04-03 14:00:00,78.041,78.198,78.041,78.075,5125260000.0
2007-04-03 15:00:00,78.098,78.125,78.031,78.061,4268090000.0
2007-04-03 16:00:00,78.072,78.182,78.059,78.162,5061030000.0
2007-04-03 17:00:00,78.176,78.243,78.125,78.191,4793740000.0
2007-04-03 18:00:00,78.215,78.234,78.138,78.192,4267240000.0
2007-04-03 19:00:00,78.223,78.259,78.152,78.231,3852390000.0
2007-04-03 20:00:00,78.197,78.239,78.131,78.176,4015470000.0
2007-04-03 21:00:00,78.183,78.279,78.175,78.228,3202710000.0
2007-04-03 22:00:00,78.255,78.288,78.207,78.227,2192690000.0
2007-04-03 23:00:00,78.223,78.286,78.198,78.205,2291400000.0
2007-04-04 00:00:00,78.211,78.234,78.127,78.16,2869710000.0
2007-04-04 01:00:00,78.171,78.257,78.125,78.223,3547360000.0
2007-04-04 02:00:00,78.236,78.258,78.107,78.22,4415150000.0
2007-04-04 03:00:00,78.235,78.266,78.139,78.177,3749230000.0
2007-04-04 04:00:00,78.184,78.249,78.152,78.181,3861110000.0
2007-04-04 05:00:00,78.24,78.322,78.18,78.29,2868570000.0
2007-04-04 06:00:00,78.3,78.374,78.24,78.354,3253090000.0
2007-04-04 07:00:00,78.341,78.401,78.294,78.367,4062130000.0
2007-04-04 08:00:00,78.348,78.441,78.282,78.392,3455030000.0
2007-04-04 09:00:00,78.385,78.418,78.283,78.352,3644300000.0
2007-04-04 10:00:00,78.359,78.401,78.219,78.354,4823380000.0
2007-04-04 11:00:00,78.363,78.51,78.313,78.479,5265160000.0
2007-04-04 12:00:00,78.491,78.543,78.401,78.446,5845930000.0
2007-04-04 13:00:00,78.462,78.549,78.371,78.428,4423510000.0
2007-04-04 14:00:00,78.418,78.505,78.374,78.397,5433730000.0
2007-04-04 15:00:00,78.399,78.447,78.314,78.374,4409340000.0
2007-04-04 16:00:00,78.395,78.4,78.193,78.233,5117670000.0
2007-04-04 17:00:00,78.233,78.352,78.205,78.33,4992690000.0
2007-04-04 18:00:00,78.325,78.445,78.313,78.39,5055800000.0
2007-04-04 19:00:00,78.426,78.426,78.315,78.366,3575480000.0
2007-04-04 20:00:00,78.359,78.413,78.285,78.298,3331300000.0
2007-04-04 21:00:00,78.314,78.377,78.29,78.336,3287090000.0
2007-04-04 22:00:00,78.335,78.383,78.306,78.348,2402370000.0
2007-04-04 23:00:00,78.313,78.367,78.275,78.298,2146330000.0
2007-04-05 00:00:00,78.293,78.391,78.293,78.367,2932000000.0
2007-04-05 01:00:00,78.361,78.399,78.287,78.292,3645380000.0
2007-04-05 02:00:00,78.319,78.333,78.24,78.309,4291220000.0
2007-04-05 03:00:00,78.336,78.396,78.303,78.339,3392830000.0
2007-04-05 04:00:00,78.341,78.382,78.217,78.335,4047800000.0
2007-04-05 05:00:00,78.358,78.398,78.305,78.339,2708360000.0
2007-04-05 06:00:00,78.353,78.442,78.332,78.354,3217130000.0
2007-04-05 07:00:00,78.365,78.435,78.288,78.372,4322630000.0
2007-04-05 08:00:00,78.369,78.449,78.339,78.422,2926570000.0
2007-04-05 09:00:00,78.4,78.436,78.302,78.36,3438980000.0
2007-04-05 10:00:00,78.377,78.463,78.339,78.361,4461160000.0
2007-04-05 11:00:00,78.391,78.432,78.301,78.327,5300270000.0
2007-04-05 12:00:00,78.356,78.479,78.33,78.416,5426440000.0
2007-04-05 13:00:00,78.438,78.448,78.342,78.429,4594540000.0
2007-04-05 14:00:00,78.436,78.527,78.378,78.419,5113860000.0
2007-04-05 15:00:00,78.437,78.441,78.23,78.289,4582640000.0
2007-04-05 16:00:00,78.308,78.387,78.258,78.314,4969600000.0
2007-04-05 17:00:00,78.301,78.4,78.265,78.353,4891920000.0
2007-04-05 18:00:00,78.362,78.476,78.356,78.445,4477400000.0
2007-04-05 19:00:00,78.443,78.499,78.313,78.395,3678220000.0
2007-04-05 20:00:00,78.404,78.435,78.338,78.38,3297730000.0
2007-04-05 21:00:00,78.371,78.466,78.354,78.437,3034600000.0
2007-04-05 22:00:00,78.431,78.502,78.399,78.412,1784650000.0
2007-04-05 23:00:00,78.43,78.486,78.404,78.416,2322330000.0
2007-04-06 00:00:00,78.437,78.476,78.397,78.398,2128820000.0
2007-04-06 01:00:00,78.437,78.49,78.395,78.443,3108660000.0
2007-04-06 02:00:00,78.461,78.512,78.42,78.48,3984430000.0
2007-04-06 03:00:00,78.518,78.525,78.432,78.461,3272580000.0
2007-04-06 04:00:00,78.507,78.529,78.46,78.493,3041540000.0
2007-04-06 05:00:00,78.516,78.579,78.47,78.536,2823560000.0
2007-04-06 06:00:00,78.569,78.583,78.488,78.517,2730040000.0
2007-04-06 07:00:00,78.564,78.577,78.463,78.527,3975350000.0
2007-04-06 08:00:00,78.541,78.541,78.419,78.429,2789030000.0
2007-04-06 09:00:00,78.474,78.51,78.407,78.485,2970200000.0
2007-04-06 10:00:00,78.455,78.499,78.424,78.454,3661120000.0
2007-04-06 11:00:00,78.483,78.529,78.431,78.498,3401340000.0
2007-04-06 12:00:00,78.463,78.508,78.437,78.49,3652510000.0
2007-04-06 13:00:00,78.485,78.526,78.45,78.512,3279840000.0
2007-04-06 14:00:00,78.489,78.849,78.457,78.71,5355500000.0
2007-04-06 15:00:00,78.715,78.831,78.707,78.803,4364040000.0
2007-04-06 16:00:00,78.825,78.825,78.732,78.774,3910940000.0
2007-04-06 17:00:00,78.797,78.797,78.714,78.746,3587560000.0
2007-04-06 18:00:00,78.796,78.809,78.726,78.747,3838200000.0
2007-04-06 19:00:00,78.764,78.808,78.73,78.774,2547950000.0
2007-04-06 20:00:00,78.79,78.836,78.722,78.762,2457130000.0
2007-04-06 21:00:00,78.788,78.798,78.687,78.69,2655740000.0
2007-04-06 22:00:00,78.737,78.746,78.658,78.699,2114690000.0
2007-04-09 02:00:00,78.8,78.873,78.738,78.811,4011170000.0
2007-04-09 03:00:00,78.83,78.846,78.764,78.809,3682220000.0
2007-04-09 04:00:00,78.818,78.87,78.786,78.84,2830700000.0
2007-04-09 05:00:00,78.851,78.908,78.819,78.901,2903110000.0
2007-04-09 06:00:00,78.864,78.894,78.801,78.843,3973500000.0
2007-04-09 07:00:00,78.861,78.869,78.773,78.808,4210890000.0
2007-04-09 08:00:00,78.819,78.917,78.786,78.892,4254370000.0
2007-04-09 09:00:00,78.902,78.923,78.824,78.844,5074490000.0
2007-04-09 10:00:00,78.847,78.908,78.802,78.836,5124670000.0
2007-04-09 11:00:00,78.894,78.896,78.778,78.869,5019180000.0
2007-04-09 12:00:00,78.815,78.912,78.798,78.88,4357610000.0
2007-04-09 13:00:00,78.862,78.93,78.817,78.856,5378690000.0
2007-04-09 14:00:00,78.867,78.89,78.742,78.773,4522290000.0
2007-04-09 15:00:00,78.782,78.86,78.737,78.851,5897610000.0
2007-04-09 16:00:00,78.876,78.899,78.752,78.756,5392710000.0
2007-04-09 17:00:00,78.771,78.808,78.738,78.784,4959290000.0
2007-04-09 18:00:00,78.781,78.859,78.745,78.827,3478260000.0
2007-04-09 19:00:00,78.835,78.84,78.781,78.793,3218660000.0
2007-04-09 20:00:00,78.828,78.828,78.717,78.752,4166980000.0
2007-04-09 21:00:00,78.761,78.794,78.721,78.76,3055330000.0
2007-04-09 22:00:00,78.76,78.809,78.748,78.796,2974430000.0
2007-04-09 23:00:00,78.81,78.843,78.773,78.781,4138600000.0
2007-04-10 00:00:00,78.819,78.825,78.731,78.733,3656200000.0
2007-04-10 01:00:00,78.74,78.842,78.72,78.785,4621680000.0
2007-04-10 02:00:00,78.763,78.841,78.628,78.635,4706380000.0
2007-04-10 03:00:00,78.632,78.691,78.518,78.574,4268020000.0
2007-04-10 04:00:00,78.591,78.644,78.527,78.594,4936610000.0
2007-04-10 05:00:00,78.599,78.658,78.328,78.443,3305990000.0
2007-04-10 06:00:00,78.463,78.52,78.423,78.449,2882710000.0
2007-04-10 07:00:00,78.452,78.517,78.398,78.515,3283470000.0
2007-04-10 08:00:00,78.498,78.57,78.464,78.5,3592080000.0
2007-04-10 09:00:00,78.501,78.586,78.479,78.567,4678500000.0
2007-04-10 10:00:00,78.57,78.604,78.495,78.547,5224560000.0
2007-04-10 11:00:00,78.574,78.595,78.222,78.297,5376980000.0
2007-04-10 12:00:00,78.33,78.468,78.284,78.419,5093090000.0
2007-04-10 13:00:00,78.409,78.49,78.388,78.446,4890650000.0
2007-04-10 14:00:00,78.419,78.489,78.357,78.407,5024630000.0
2007-04-10 15:00:00,78.412,78.483,78.314,78.466,3852740000.0
2007-04-10 16:00:00,78.466,78.535,78.415,78.485,5803230000.0
2007-04-10 17:00:00,78.464,78.492,78.374,78.486,5090740000.0
2007-04-10 18:00:00,78.471,78.52,78.426,78.505,5726900000.0
2007-04-10 19:00:00,78.513,78.525,78.416,78.501,4565500000.0
2007-04-10 20:00:00,78.496,78.558,78.464,78.484,4070720000.0
2007-04-10 21:00:00,78.473,78.515,78.431,78.475,3019770000.0
2007-04-10 22:00:00,78.505,78.537,78.454,78.459,1856910000.0
2007-04-10 23:00:00,78.471,78.493,78.402,78.436,2527170000.0
2007-04-11 00:00:00,78.476,78.493,78.383,78.468,2923290000.0
2007-04-11 01:00:00,78.497,78.538,78.395,78.423,4837310000.0
2007-04-11 02:00:00,78.461,78.525,78.321,78.327,4465560000.0
2007-04-11 03:00:00,78.34,78.389,78.245,78.28,4155140000.0
2007-04-11 04:00:00,78.3,78.335,78.262,78.302,4745640000.0
2007-04-11 05:00:00,78.328,78.431,78.309,78.39,3135700000.0
2007-04-11 06:00:00,78.414,78.506,78.381,78.496,2762530000.0
2007-04-11 07:00:00,78.498,78.502,78.414,78.479,2948490000.0
2007-04-11 08:00:00,78.479,78.516,78.414,78.46,3881370000.0
2007-04-11 09:00:00,78.445,78.553,78.44,78.507,5182400000.0
2007-04-11 10:00:00,78.527,78.536,78.447,78.467,5156740000.0
2007-04-11 11:00:00,78.496,78.591,78.474,78.49,5303840000.0
2007-04-11 12:00:00,78.515,78.595,78.464,78.509,5100840000.0
2007-04-11 13:00:00,78.54,78.571,78.49,78.541,4320530000.0
2007-04-11 14:00:00,78.549,78.641,78.511,78.561,4620070000.0
2007-04-11 15:00:00,78.555,78.698,78.539,78.623,3880670000.0
2007-04-11 16:00:00,78.662,78.712,78.536,78.578,6056740000.0
2007-04-11 17:00:00,78.589,78.641,78.552,78.581,5691490000.0
2007-04-11 18:00:00,78.616,78.677,78.568,78.597,4488750000.0
2007-04-11 19:00:00,78.592,78.632,78.539,78.591,4470230000.0
2007-04-11 20:00:00,78.579,78.676,78.467,78.526,5066880000.0
2007-04-11 21:00:00,78.518,78.597,78.509,78.537,3424310000.0
2007-04-11 22:00:00,78.585,78.597,78.521,78.557,2475400000.0
2007-04-11 23:00:00,78.585,78.62,78.538,78.566,2214150000.0
2007-04-12 00:00:00,78.576,78.602,78.507,78.52,2988530000.0
2007-04-12 01:00:00,78.557,78.607,78.511,78.597,4381960000.0
2007-04-12 02:00:00,78.595,78.625,78.537,78.586,4489740000.0
2007-04-12 03:00:00,78.624,78.666,78.499,78.655,3864400000.0
2007-04-12 04:00:00,78.656,78.719,78.398,78.461,4688910000.0
2007-04-12 05:00:00,78.482,78.538,78.444,78.53,3155890000.0
2007-04-12 06:00:00,78.533,78.555,78.467,78.546,2544320000.0
2007-04-12 07:00:00,78.517,78.57,78.454,78.479,3052090000.0
2007-04-12 08:00:00,78.472,78.489,78.394,78.468,3799670000.0
2007-04-12 09:00:00,78.468,78.491,78.386,78.411,5350060000.0
2007-04-12 10:00:00,78.442,78.559,78.385,78.53,5156210000.0
2007-04-12 11:00:00,78.498,78.574,78.482,78.512,5334020000.0
2007-04-12 12:00:00,78.519,78.709,78.47,78.579,5500730000.0
2007-04-12 13:00:00,78.602,78.652,78.535,78.547,4409460000.0
2007-04-12 14:00:00,78.582,78.582,78.426,78.435,4887900000.0
2007-04-12 15:00:00,78.443,78.443,78.199,78.226,4097850000.0
2007-04-12 16:00:00,78.225,78.349,78.161,78.295,6349310000.0
2007-04-12 17:00:00,78.263,78.353,78.243,78.311,5472490000.0
2007-04-12 18:00:00,78.322,78.404,78.306,78.33,5601760000.0
2007-04-12 19:00:00,78.355,78.435,78.314,78.362,4673500000.0
2007-04-12 20:00:00,78.392,78.446,78.334,78.367,3357040000.0
2007-04-12 21:00:00,78.377,78.43,78.352,78.404,3778620000.0
2007-04-12 22:00:00,78.455,78.465,78.394,78.439,2463710000.0
2007-04-12 23:00:00,78.438,78.438,78.312,78.319,2776660000.0
2007-04-13 00:00:00,78.312,78.47,78.281,78.296,3344370000.0
2007-04-13 01:00:00,78.294,78.387,78.294,78.323,4186110000.0
2007-04-13 02:00:00,78.343,78.395,78.279,78.337,4741390000.0
2007-04-13 03:00:00,78.352,78.407,78.323,78.341,3885330000.0
2007-04-13 04:00:00,78.356,78.38,78.24,78.255,4500330000.0
2007-04-13 05:00:00,78.242,78.389,78.241,78.323,3289680000.0
2007-04-13 06:00:00,78.319,78.346,78.264,78.302,2706590000.0
2007-04-13 07:00:00,78.289,78.335,78.204,78.234,3233540000.0
2007-04-13 08:00:00,78.253,78.289,78.145,78.205,3945460000.0
2007-04-13 09:00:00,78.196,78.258,78.125,78.143,5189900000.0
2007-04-13 10:00:00,78.146,78.167,77.896,77.996,5373740000.0
2007-04-13 11:00:00,78.007,78.104,77.963,77.97,5277030000.0
2007-04-13 12:00:00,77.958,78.068,77.954,78.007,5641810000.0
2007-04-13 13:00:00,78.002,78.122,77.979,78.085,4775140000.0
2007-04-13 14:00:00,78.096,78.269,78.077,78.165,5003150000.0
2007-04-13 15:00:00,78.16,78.284,78.123,78.244,4113160000.0
2007-04-13 16:00:00,78.224,78.71,78.201,78.62,6309860000.0
2007-04-13 17:00:00,78.637,78.771,78.543,78.589,5598340000.0
2007-04-13 18:00:00,78.599,78.685,78.557,78.63,5121770000.0
2007-04-13 19:00:00,78.625,78.652,78.543,78.564,4022360000.0
2007-04-13 20:00:00,78.555,78.596,78.5,78.527,4504400000.0
2007-04-13 21:00:00,78.497,78.591,78.487,78.533,3120610000.0
2007-04-13 22:00:00,78.581,78.601,78.477,78.567,2137190000.0
2007-04-16 02:00:00,78.646,78.67,78.5,78.574,5308390000.0
2007-04-16 03:00:00,78.582,78.619,78.525,78.546,3790700000.0
2007-04-16 04:00:00,78.563,78.68,78.561,78.652,3485080000.0
2007-04-16 05:00:00,78.647,78.768,78.647,78.729,3186260000.0
2007-04-16 06:00:00,78.724,78.853,78.707,78.791,4336930000.0
2007-04-16 07:00:00,78.825,78.879,78.78,78.835,4957120000.0
2007-04-16 08:00:00,78.838,78.912,78.809,78.904,5142190000.0
2007-04-16 09:00:00,78.908,78.952,78.792,78.888,5808720000.0
2007-04-16 10:00:00,78.944,78.958,78.827,78.896,5782310000.0
2007-04-16 11:00:00,78.938,78.959,78.8,78.905,6074490000.0
2007-04-16 12:00:00,78.957,78.98,78.89,78.923,3958640000.0
2007-04-16 13:00:00,78.956,78.971,78.881,78.917,4973830000.0
2007-04-16 14:00:00,78.92,78.996,78.88,78.915,4925450000.0
2007-04-16 15:00:00,78.902,78.994,78.87,78.952,5607570000.0
2007-04-16 16:00:00,78.967,79.088,78.956,79.064,5637260000.0
2007-04-16 17:00:00,79.077,79.164,79.034,79.077,5307870000.0
2007-04-16 18:00:00,79.106,79.115,79.026,79.032,5279250000.0
2007-04-16 19:00:00,79.046,79.067,78.989,79.022,3820980000.0
2007-04-16 20:00:00,79.057,79.096,79.016,79.053,3170120000.0
2007-04-16 21:00:00,79.079,79.096,79.004,79.01,2778560000.0
2007-04-16 22:00:00,79.035,79.063,78.994,79.014,3240460000.0
2007-04-16 23:00:00,79.048,79.084,78.947,78.977,4787460000.0
2007-04-17 00:00:00,78.988,79.071,78.957,79.044,4016650000.0
2007-04-17 01:00:00,79.044,79.122,79.014,79.036,4875070000.0
2007-04-17 02:00:00,79.055,79.102,78.926,78.945,3630340000.0
2007-04-17 03:00:00,78.935,79.035,78.9,78.928,2923210000.0
2007-04-17 04:00:00,78.955,79.014,78.907,78.998,2936640000.0
2007-04-17 05:00:00,78.992,79.04,78.92,78.94,2747720000.0
2007-04-17 06:00:00,78.937,79.008,78.91,78.967,2766420000.0
2007-04-17 07:00:00,78.957,78.991,78.843,78.877,3568740000.0
2007-04-17 08:00:00,78.872,78.917,78.674,78.744,4654200000.0
2007-04-17 09:00:00,78.739,78.832,78.652,78.77,5302780000.0
2007-04-17 10:00:00,78.778,78.809,78.713,78.75,5781690000.0
2007-04-17 11:00:00,78.743,78.853,78.662,78.802,4815790000.0
2007-04-17 12:00:00,78.79,78.89,78.78,78.87,4780840000.0
2007-04-17 13:00:00,78.881,78.923,78.787,78.829,5252360000.0
2007-04-17 14:00:00,78.842,78.892,78.745,78.751,6291880000.0
2007-04-17 15:00:00,78.743,78.827,78.615,78.653,5095930000.0
2007-04-17 16:00:00,78.624,78.793,78.624,78.734,4718790000.0
2007-04-17 17:00:00,78.725,78.823,78.475,78.549,5278950000.0
2007-04-17 18:00:00,78.548,78.648,78.49,78.561,5875830000.0
2007-04-17 19:00:00,78.581,78.583,78.515,78.523,4420240000.0
2007-04-17 20:00:00,78.518,78.576,78.464,78.508,4601590000.0
2007-04-17 21:00:00,78.498,78.524,78.429,78.451,4046480000.0
2007-04-17 22:00:00,78.493,78.542,78.449,78.527,2598830000.0
2007-04-17 23:00:00,78.531,78.582,78.472,78.534,2666460000.0
2007-04-18 00:00:00,78.527,78.61,78.518,78.575,2777600000.0
2007-04-18 01:00:00,78.602,78.635,78.482,78.514,4186560000.0
2007-04-18 02:00:00,78.48,78.505,78.398,78.429,4089180000.0
2007-04-18 03:00:00,78.471,78.471,78.349,78.364,3217670000.0
2007-04-18 04:00:00,78.384,78.423,78.308,78.316,3868260000.0
2007-04-18 05:00:00,78.362,78.421,78.292,78.421,3621570000.0
2007-04-18 06:00:00,78.446,78.462,78.365,78.427,3220790000.0
2007-04-18 07:00:00,78.421,78.495,78.38,78.459,3562760000.0
2007-04-18 08:00:00,78.477,78.628,78.449,78.597,4548370000.0
2007-04-18 09:00:00,78.592,78.648,78.417,78.435,5447620000.0
2007-04-18 10:00:00,78.428,78.528,78.413,78.459,5855670000.0
2007-04-18 11:00:00,78.474,78.55,78.443,78.516,5834740000.0
2007-04-18 12:00:00,78.508,78.565,78.416,78.438,4886690000.0
2007-04-18 13:00:00,78.433,78.479,78.204,78.238,5728980000.0
2007-04-18 14:00:00,78.247,78.33,78.147,78.22,6486430000.0
2007-04-18 15:00:00,78.242,78.33,78.145,78.164,5246830000.0
2007-04-18 16:00:00,78.162,78.241,78.055,78.097,4858190000.0
2007-04-18 17:00:00,78.118,78.205,78.073,78.176,5471410000.0
2007-04-18 18:00:00,78.174,78.261,78.089,78.217,5757050000.0
2007-04-18 19:00:00,78.207,78.339,78.193,78.266,4723150000.0
2007-04-18 20:00:00,78.263,78.452,78.263,78.372,4917130000.0
2007-04-18 21:00:00,78.349,78.509,78.335,78.505,3866100000.0
2007-04-18 22:00:00,78.445,78.491,78.402,78.426,3490890000.0
2007-04-18 23:00:00,78.438,78.477,78.275,78.294,2616580000.0
2007-04-19 00:00:00,78.288,78.395,78.285,78.31,3241050000.0
2007-04-19 01:00:00,78.332,78.427,78.223,78.236,4169920000.0
2007-04-19 02:00:00,78.291,78.322,78.19,78.207,4105100000.0
2007-04-19 03:00:00,78.226,78.332,78.209,78.307,3277160000.0
2007-04-19 04:00:00,78.316,78.338,78.062,78.086,3994600000.0
2007-04-19 05:00:00,78.075,78.108,77.947,77.999,3780870000.0
2007-04-19 06:00:00,77.993,78.054,77.936,78.0,3274450000.0
2007-04-19 07:00:00,77.975,78.07,77.916,78.009,3854340000.0
2007-04-19 08:00:00,78.005,78.057,77.776,77.891,4643420000.0
2007-04-19 09:00:00,77.877,78.094,77.843,77.973,5468190000.0
2007-04-19 10:00:00,77.982,78.027,77.797,77.871,5919880000.0
2007-04-19 11:00:00,77.88,78.019,77.86,77.944,5671320000.0
2007-04-19 12:00:00,77.957,78.026,77.905,77.965,4932720000.0
2007-04-19 13:00:00,77.961,77.973,77.839,77.872,5369570000.0
2007-04-19 14:00:00,77.863,77.985,77.818,77.938,6469090000.0
2007-04-19 15:00:00,77.972,78.156,77.929,78.097,5239650000.0
2007-04-19 16:00:00,78.113,78.37,78.113,78.114,4925280000.0
2007-04-19 17:00:00,78.124,78.264,78.121,78.202,5437060000.0
2007-04-19 18:00:00,78.194,78.309,78.153,78.193,5981550000.0
2007-04-19 19:00:00,78.173,78.259,78.173,78.244,4944590000.0
2007-04-19 20:00:00,78.244,78.273,78.169,78.232,4703180000.0
2007-04-19 21:00:00,78.22,78.277,78.204,78.277,3724620000.0
2007-04-19 22:00:00,78.316,78.336,78.239,78.272,2807530000.0
2007-04-19 23:00:00,78.29,78.339,78.229,78.247,2771750000.0
2007-04-20 00:00:00,78.236,78.276,78.144,78.187,3357000000.0
2007-04-20 01:00:00,78.181,78.345,78.181,78.31,4763220000.0
2007-04-20 02:00:00,78.322,78.557,78.311,78.531,3581070000.0
2007-04-20 03:00:00,78.538,78.566,78.411,78.432,3398570000.0
2007-04-20 04:00:00,78.437,78.54,78.401,78.5,3574150000.0
2007-04-20 05:00:00,78.471,78.607,78.463,78.529,2949150000.0
2007-04-20 06:00:00,78.547,78.576,78.463,78.515,2950210000.0
2007-04-20 07:00:00,78.53,78.594,78.493,78.517,3092140000.0
2007-04-20 08:00:00,78.537,78.602,78.477,78.522,4670150000.0
2007-04-20 09:00:00,78.515,78.614,78.503,78.552,5095210000.0
2007-04-20 10:00:00,78.523,78.583,78.439,78.513,5563880000.0
2007-04-20 11:00:00,78.481,78.578,78.462,78.533,5085800000.0
2007-04-20 12:00:00,78.551,78.585,78.42,78.493,5288400000.0
2007-04-20 13:00:00,78.484,78.518,78.401,78.431,5035650000.0
2007-04-20 14:00:00,78.471,78.572,78.424,78.521,5836400000.0
2007-04-20 15:00:00,78.547,78.677,78.502,78.631,5200730000.0
2007-04-20 16:00:00,78.635,78.673,78.543,78.583,4840880000.0
2007-04-20 17:00:00,78.583,78.657,78.515,78.598,5416470000.0
2007-04-20 18:00:00,78.583,78.612,78.5,78.546,4706550000.0
2007-04-20 19:00:00,78.554,78.627,78.498,78.568,4498040000.0
2007-04-20 20:00:00,78.585,78.605,78.521,78.544,4191150000.0
2007-04-20 21:00:00,78.581,78.596,78.519,78.544,3665080000.0
2007-04-20 22:00:00,78.594,78.6,78.514,78.53,2654910000.0
2007-04-23 02:00:00,78.55,78.691,78.55,78.632,5178300000.0
2007-04-23 03:00:00,78.624,78.657,78.538,78.551,4071140000.0
2007-04-23 04:00:00,78.533,78.587,78.464,78.487,3421440000.0
2007-04-23 05:00:00,78.473,78.569,78.303,78.388,3737030000.0
2007-04-23 06:00:00,78.379,78.439,78.275,78.299,5091580000.0
2007-04-23 07:00:00,78.268,78.297,78.124,78.226,5603080000.0
2007-04-23 08:00:00,78.249,78.268,78.156,78.178,5579310000.0
2007-04-23 09:00:00,78.181,78.264,78.152,78.175,6032760000.0
2007-04-23 10:00:00,78.204,78.267,78.141,78.25,5532590000.0
2007-04-23 11:00:00,78.27,78.316,78.205,78.205,4843120000.0
2007-04-23 12:00:00,78.209,78.317,78.137,78.257,5234320000.0
2007-04-23 13:00:00,78.26,78.448,78.259,78.336,6343670000.0
2007-04-23 14:00:00,78.379,78.444,78.314,78.399,5656430000.0
2007-04-23 15:00:00,78.368,78.602,78.368,78.511,5393770000.0
2007-04-23 16:00:00,78.521,78.578,78.438,78.438,6056790000.0
2007-04-23 17:00:00,78.441,78.475,78.287,78.287,5872840000.0
2007-04-23 18:00:00,78.308,78.384,78.242,78.348,5637400000.0
2007-04-23 19:00:00,78.348,78.42,78.296,78.326,4573150000.0
2007-04-23 20:00:00,78.326,78.439,78.306,78.394,3632530000.0
2007-04-23 21:00:00,78.376,78.476,78.366,78.44,3105360000.0
2007-04-23 22:00:00,78.431,78.488,78.379,78.407,3542300000.0
2007-04-23 23:00:00,78.406,78.44,78.284,78.347,3679900000.0
2007-04-24 00:00:00,78.363,78.441,78.343,78.343,3119700000.0
2007-04-24 01:00:00,78.359,78.421,78.239,78.275,4014730000.0
2007-04-24 02:00:00,78.301,78.34,78.092,78.151,3223820000.0
2007-04-24 03:00:00,78.168,78.194,78.054,78.084,3411810000.0
2007-04-24 04:00:00,78.073,78.11,77.95,78.029,4105250000.0
2007-04-24 05:00:00,78.051,78.157,78.042,78.132,3575420000.0
2007-04-24 06:00:00,78.11,78.234,78.107,78.187,3812890000.0
2007-04-24 07:00:00,78.192,78.192,78.068,78.074,5050290000.0
2007-04-24 08:00:00,78.105,78.185,78.06,78.164,4899930000.0
2007-04-24 09:00:00,78.148,78.264,78.125,78.264,4240780000.0
2007-04-24 10:00:00,78.255,78.284,78.145,78.189,4436500000.0
2007-04-24 11:00:00,78.184,78.357,78.169,78.305,4383800000.0
2007-04-24 12:00:00,78.299,78.461,78.299,78.379,5055950000.0
2007-04-24 13:00:00,78.371,78.486,78.339,78.418,4414770000.0
2007-04-24 14:00:00,78.44,78.462,78.383,78.407,5070190000.0
2007-04-24 15:00:00,78.403,78.432,78.318,78.37,6109470000.0
2007-04-24 16:00:00,78.317,78.348,78.127,78.159,5756280000.0
2007-04-24 17:00:00,78.172,78.312,78.163,78.234,5946380000.0
2007-04-24 18:00:00,78.223,78.299,78.18,78.26,5605920000.0
2007-04-24 19:00:00,78.28,78.349,78.248,78.295,4073120000.0
2007-04-24 20:00:00,78.272,78.367,78.263,78.328,4121630000.0
2007-04-24 21:00:00,78.315,78.356,78.229,78.272,2480150000.0
2007-04-24 22:00:00,78.268,78.316,78.238,78.3,2045360000.0
2007-04-24 23:00:00,78.298,78.305,78.209,78.235,2685030000.0
2007-04-25 00:00:00,78.231,78.288,78.189,78.192,2582850000.0
2007-04-25 01:00:00,78.208,78.285,78.165,78.267,3875390000.0
2007-04-25 02:00:00,78.303,78.303,78.156,78.237,2734230000.0
2007-04-25 03:00:00,78.231,78.27,78.143,78.225,3408780000.0
2007-04-25 04:00:00,78.23,78.342,78.2,78.218,3844000000.0
2007-04-25 05:00:00,78.25,78.336,78.219,78.305,3449040000.0
2007-04-25 06:00:00,78.275,78.347,78.264,78.308,3264560000.0
2007-04-25 07:00:00,78.326,78.369,78.215,78.263,5084020000.0
2007-04-25 08:00:00,78.27,78.323,78.184,78.322,4659770000.0
2007-04-25 09:00:00,78.293,78.407,78.276,78.338,4059800000.0
2007-04-25 10:00:00,78.351,78.411,78.307,78.348,4332420000.0
2007-04-25 11:00:00,78.341,78.501,78.318,78.427,4579400000.0
2007-04-25 12:00:00,78.441,78.482,78.359,78.438,4738830000.0
2007-04-25 13:00:00,78.412,78.466,78.36,78.416,4377260000.0
2007-04-25 14:00:00,78.428,78.573,78.396,78.445,5322490000.0
2007-04-25 15:00:00,78.459,78.509,78.412,78.479,5482540000.0
2007-04-25 16:00:00,78.493,78.493,78.264,78.304,5662290000.0
2007-04-25 17:00:00,78.336,78.458,78.288,78.448,5833510000.0
2007-04-25 18:00:00,78.44,78.512,78.401,78.469,5373330000.0
2007-04-25 19:00:00,78.466,78.54,78.451,78.464,4387320000.0
2007-04-25 20:00:00,78.507,78.523,78.457,78.457,3859910000.0
2007-04-25 21:00:00,78.503,78.503,78.311,78.323,3037850000.0
2007-04-25 22:00:00,78.313,78.401,78.293,78.339,2187420000.0
2007-04-25 23:00:00,78.339,78.377,78.261,78.29,3419490000.0
2007-04-26 00:00:00,78.302,78.387,78.269,78.336,2800040000.0
2007-04-26 01:00:00,78.364,78.397,78.251,78.35,3737220000.0
2007-04-26 02:00:00,78.377,78.458,78.323,78.327,3117970000.0
2007-04-26 03:00:00,78.376,78.393,78.297,78.349,2826950000.0
2007-04-26 04:00:00,78.323,78.401,78.309,78.365,3651090000.0
2007-04-26 05:00:00,78.356,78.437,78.327,78.372,2698250000.0
2007-04-26 06:00:00,78.415,78.451,78.366,78.411,3592120000.0
2007-04-26 07:00:00,78.421,78.421,78.33,78.339,4792210000.0
2007-04-26 08:00:00,78.346,78.518,78.345,78.397,5024570000.0
2007-04-26 09:00:00,78.422,78.573,78.373,78.511,3994060000.0
2007-04-26 10:00:00,78.486,78.582,78.464,78.577,5117420000.0
2007-04-26 11:00:00,78.545,78.695,78.545,78.676,5026200000.0
2007-04-26 12:00:00,78.696,78.711,78.59,78.665,5030450000.0
2007-04-26 13:00:00,78.634,78.774,78.632,78.711,5077700000.0
2007-04-26 14:00:00,78.72,78.804,78.67,78.715,5601650000.0
2007-04-26 15:00:00,78.732,78.812,78.643,78.707,5933390000.0
2007-04-26 16:00:00,78.679,78.774,78.611,78.739,6013980000.0
2007-04-26 17:00:00,78.731,78.866,78.679,78.778,6098840000.0
2007-04-26 18:00:00,78.768,78.847,78.736,78.77,5393940000.0
2007-04-26 19:00:00,78.8,78.88,78.752,78.825,5242130000.0
2007-04-26 20:00:00,78.838,78.884,78.81,78.871,4074290000.0
2007-04-26 21:00:00,78.857,78.946,78.802,78.895,2823690000.0
2007-04-26 22:00:00,78.909,78.926,78.817,78.851,2309620000.0
2007-04-26 23:00:00,78.847,78.871,78.739,78.754,2411800000.0
2007-04-27 00:00:00,78.786,78.833,78.729,78.786,3651140000.0
2007-04-27 01:00:00,78.806,78.876,78.734,78.791,3944600000.0
2007-04-27 02:00:00,78.795,78.921,78.782,78.865,3003470000.0
2007-04-27 03:00:00,78.874,78.921,78.78,78.839,3097800000.0
2007-04-27 04:00:00,78.857,78.911,78.827,78.844,3880670000.0
2007-04-27 05:00:00,78.881,78.887,78.772,78.795,2948730000.0
2007-04-27 06:00:00,78.805,78.82,78.694,78.728,3789700000.0
2007-04-27 07:00:00,78.714,78.792,78.669,78.772,5453250000.0
2007-04-27 08:00:00,78.764,78.825,78.674,78.704,5070070000.0
2007-04-27 09:00:00,78.675,78.705,78.489,78.561,4185340000.0
2007-04-27 10:00:00,78.568,78.674,78.497,78.653,4716500000.0
2007-04-27 11:00:00,78.677,78.741,78.633,78.739,4390860000.0
2007-04-27 12:00:00,78.702,78.756,78.64,78.65,5146250000.0
2007-04-27 13:00:00,78.628,78.674,78.599,78.633,4947450000.0
2007-04-27 14:00:00,78.677,78.677,78.366,78.515,5599400000.0
2007-04-27 15:00:00,78.525,78.555,78.456,78.554,6188890000.0
2007-04-27 16:00:00,78.539,78.675,78.488,78.649,5598270000.0
2007-04-27 17:00:00,78.642,78.898,78.642,78.687,6140210000.0
2007-04-27 18:00:00,78.697,78.823,78.68,78.798,5543290000.0
2007-04-27 19:00:00,78.787,78.838,78.749,78.781,4938940000.0
2007-04-27 20:00:00,78.813,78.827,78.729,78.801,4394760000.0
2007-04-27 21:00:00,78.806,78.811,78.691,78.743,3088600000.0
2007-04-27 22:00:00,78.743,78.858,78.706,78.779,2734210000.0
2007-04-30 02:00:00,78.61,78.702,78.553,78.692,4239360000.0
2007-04-30 03:00:00,78.707,78.729,78.578,78.616,3889730000.0
2007-04-30 04:00:00,78.622,78.648,78.549,78.569,3731130000.0
2007-04-30 05:00:00,78.605,78.64,78.544,78.578,2961580000.0
2007-04-30 06:00:00,78.593,78.629,78.564,78.62,3416410000.0
2007-04-30 07:00:00,78.63,78.648,78.53,78.621,4822910000.0
2007-04-30 08:00:00,78.632,78.663,78.499,78.577,5795940000.0
2007-04-30 09:00:00,78.567,78.625,78.514,78.585,6090520000.0
2007-04-30 10:00:00,78.583,78.697,78.572,78.656,6075860000.0
2007-04-30 11:00:00,78.668,78.726,78.549,78.618,5943070000.0
2007-04-30 12:00:00,78.659,78.682,78.586,78.597,6098780000.0
2007-04-30 13:00:00,78.598,78.728,78.578,78.681,5531650000.0
2007-04-30 14:00:00,78.673,78.75,78.568,78.594,5159940000.0
2007-04-30 15:00:00,78.648,78.653,78.553,78.581,5117360000.0
2007-04-30 16:00:00,78.569,78.627,78.481,78.562,5011060000.0
2007-04-30 17:00:00,78.562,78.579,78.465,78.536,5006770000.0
2007-04-30 18:00:00,78.54,78.591,78.488,78.497,4093330000.0
2007-04-30 19:00:00,78.513,78.604,78.488,78.517,4883700000.0
2007-04-30 20:00:00,78.545,78.645,78.526,78.631,5561930000.0
2007-04-30 21:00:00,78.636,78.649,78.547,78.579,4067580000.0
2007-04-30 22:00:00,78.575,78.63,78.549,78.578,3501430000.0
2007-04-30 23:00:00,78.587,78.604,78.489,78.519,4035140000.0
2007-05-01 00:00:00,78.538,78.561,78.478,78.529,3060750000.0
2007-05-01 01:00:00,78.525,78.567,78.487,78.519,3299150000.0
2007-05-01 02:00:00,78.541,78.619,78.507,78.567,3998260000.0
2007-05-01 03:00:00,78.564,78.671,78.525,78.615,2861680000.0
2007-05-01 04:00:00,78.607,78.679,78.576,78.615,2940620000.0
2007-05-01 05:00:00,78.635,78.648,78.532,78.544,4509700000.0
2007-05-01 06:00:00,78.564,78.592,78.518,78.548,3552950000.0
2007-05-01 07:00:00,78.594,78.619,78.507,78.562,3154020000.0
2007-05-01 08:00:00,78.55,78.591,78.5,78.571,4884250000.0
2007-05-01 09:00:00,78.513,78.65,78.489,78.612,4574360000.0
2007-05-01 10:00:00,78.577,78.67,78.54,78.59,5714850000.0
2007-05-01 11:00:00,78.56,78.655,78.553,78.598,4969510000.0
2007-05-01 12:00:00,78.624,78.651,78.522,78.585,4286730000.0
2007-05-01 13:00:00,78.55,78.653,78.535,78.59,5132180000.0
2007-05-01 14:00:00,78.6,78.644,78.531,78.553,4923220000.0
2007-05-01 15:00:00,78.541,78.569,78.315,78.421,5316840000.0
2007-05-01 16:00:00,78.397,78.747,78.397,78.711,4511140000.0
2007-05-01 17:00:00,78.649,78.765,78.614,78.673,4924550000.0
2007-05-01 18:00:00,78.683,78.783,78.673,78.777,4696430000.0
2007-05-01 19:00:00,78.756,78.825,78.712,78.816,4572630000.0
2007-05-01 20:00:00,78.776,78.825,78.681,78.735,3828400000.0
2007-05-01 21:00:00,78.734,78.784,78.67,78.723,3921880000.0
2007-05-01 22:00:00,78.721,78.819,78.714,78.767,2730890000.0
2007-05-01 23:00:00,78.811,78.811,78.647,78.662,3088960000.0
2007-05-02 00:00:00,78.693,78.777,78.653,78.741,3012650000.0
2007-05-02 01:00:00,78.701,78.758,78.62,78.662,3899970000.0
2007-05-02 02:00:00,78.687,78.701,78.582,78.619,4774290000.0
2007-05-02 03:00:00,78.674,78.729,78.598,78.714,3134820000.0
2007-05-02 04:00:00,78.683,78.735,78.626,78.636,3163060000.0
2007-05-02 05:00:00,78.697,78.809,78.64,78.745,4133540000.0
2007-05-02 06:00:00,78.782,78.81,78.691,78.754,3646400000.0
2007-05-02 07:00:00,78.723,78.767,78.331,78.405,3735640000.0
2007-05-02 08:00:00,78.414,78.586,78.394,78.433,5109670000.0
2007-05-02 09:00:00,78.459,78.551,78.405,78.463,4826080000.0
2007-05-02 10:00:00,78.471,78.599,78.386,78.553,6025100000.0
2007-05-02 11:00:00,78.589,78.702,78.528,78.665,5847950000.0
2007-05-02 12:00:00,78.683,78.762,78.62,78.762,5034910000.0
2007-05-02 13:00:00,78.73,78.773,78.682,78.682,5394640000.0
2007-05-02 14:00:00,78.692,78.758,78.59,78.616,5366780000.0
2007-05-02 15:00:00,78.624,78.706,78.599,78.676,5274670000.0
2007-05-02 16:00:00,78.662,78.824,78.576,78.634,4472690000.0
2007-05-02 17:00:00,78.617,78.686,78.579,78.611,4502380000.0
2007-05-02 18:00:00,78.656,78.716,78.578,78.652,4745010000.0
2007-05-02 19:00:00,78.614,79.017,78.592,78.667,3732650000.0
2007-05-02 20:00:00,78.637,78.834,78.637,78.703,3070200000.0
2007-05-02 21:00:00,78.695,78.726,78.634,78.646,3621850000.0
2007-05-02 22:00:00,78.685,78.73,78.646,78.695,2726920000.0
2007-05-02 23:00:00,78.727,78.738,78.662,78.695,2669660000.0
2007-05-03 00:00:00,78.734,78.741,78.67,78.687,2689140000.0
2007-05-03 01:00:00,78.686,78.74,78.657,78.684,3365910000.0
2007-05-03 02:00:00,78.716,78.818,78.67,78.755,3950160000.0
2007-05-03 03:00:00,78.792,78.865,78.713,78.808,3244430000.0
2007-05-03 04:00:00,78.842,78.845,78.783,78.823,2973650000.0
2007-05-03 05:00:00,78.801,78.868,78.782,78.84,4452880000.0
2007-05-03 06:00:00,78.845,78.894,78.78,78.833,3722240000.0
2007-05-03 07:00:00,78.844,78.89,78.817,78.853,3856440000.0
2007-05-03 08:00:00,78.856,78.905,78.775,78.83,5195970000.0
2007-05-03 09:00:00,78.843,78.911,78.795,78.852,4533430000.0
2007-05-03 10:00:00,78.876,78.929,78.795,78.801,5411380000.0
2007-05-03 11:00:00,78.829,78.839,78.707,78.714,4720820000.0
2007-05-03 12:00:00,78.728,78.8,78.681,78.733,4723610000.0
2007-05-03 13:00:00,78.739,78.822,78.722,78.774,5251150000.0
2007-05-03 14:00:00,78.808,78.886,78.725,78.851,4967590000.0
2007-05-03 15:00:00,78.84,78.9,78.783,78.845,5352360000.0
2007-05-03 16:00:00,78.843,78.948,78.818,78.922,4654750000.0
2007-05-03 17:00:00,78.94,79.001,78.902,78.97,4599570000.0
2007-05-03 18:00:00,78.958,79.007,78.874,78.95,4888490000.0
2007-05-03 19:00:00,78.961,79.073,78.956,78.984,5026830000.0
2007-05-03 20:00:00,79.032,79.086,78.975,79.008,4624750000.0
2007-05-03 21:00:00,78.997,79.054,78.981,79.036,3470400000.0
2007-05-03 22:00:00,79.045,79.058,78.979,79.006,2942470000.0
2007-05-03 23:00:00,79.046,79.049,78.968,78.991,2521240000.0
2007-05-04 00:00:00,79.005,79.046,78.949,79.0,2512080000.0
2007-05-04 01:00:00,79.007,79.067,78.969,79.025,3810180000.0
2007-05-04 02:00:00,79.035,79.057,78.979,78.995,3538750000.0
2007-05-04 03:00:00,79.022,79.092,78.983,78.983,2717510000.0
2007-05-04 04:00:00,78.99,79.035,78.883,78.913,3111550000.0
2007-05-04 05:00:00,78.967,78.967,78.863,78.9,3366050000.0
2007-05-04 06:00:00,78.881,78.953,78.854,78.93,2899230000.0
2007-05-04 07:00:00,78.942,79.008,78.928,78.976,3224700000.0
2007-05-04 08:00:00,78.954,79.008,78.898,78.937,4189880000.0
2007-05-04 09:00:00,78.976,79.143,78.908,79.143,4632740000.0
2007-05-04 10:00:00,79.146,79.194,79.052,79.13,5877010000.0
2007-05-04 11:00:00,79.12,79.215,79.111,79.154,5623090000.0
2007-05-04 12:00:00,79.185,79.226,79.14,79.208,4423790000.0
2007-05-04 13:00:00,79.226,79.24,79.152,79.188,4916320000.0
2007-05-04 14:00:00,79.198,79.211,78.957,79.006,5419750000.0
2007-05-04 15:00:00,79.026,79.186,78.996,79.126,5399600000.0
2007-05-04 16:00:00,79.152,79.261,79.104,79.235,4361410000.0
2007-05-04 17:00:00,79.243,79.298,79.156,79.268,3696720000.0
2007-05-04 18:00:00,79.251,79.258,79.121,79.202,4319580000.0
2007-05-04 19:00:00,79.211,79.258,79.155,79.155,4147750000.0
2007-05-04 20:00:00,79.189,79.219,79.125,79.17,4035560000.0
2007-05-04 21:00:00,79.164,79.207,79.116,79.126,3100000000.0
2007-05-04 22:00:00,79.166,79.17,79.08,79.147,2846160000.0
2007-05-07 02:00:00,79.133,79.22,79.078,79.148,4977570000.0
2007-05-07 03:00:00,79.16,79.207,79.084,79.163,3883740000.0
2007-05-07 04:00:00,79.151,79.22,79.113,79.123,3694940000.0
2007-05-07 05:00:00,79.161,79.169,79.036,79.064,3429280000.0
2007-05-07 06:00:00,79.069,79.142,79.048,79.135,4567060000.0
2007-05-07 07:00:00,79.143,79.188,79.097,79.175,4492210000.0
2007-05-07 08:00:00,79.172,79.255,79.112,79.151,5686770000.0
2007-05-07 09:00:00,79.199,79.229,79.127,79.169,5138840000.0
2007-05-07 10:00:00,79.167,79.225,79.133,79.207,4704970000.0
2007-05-07 11:00:00,79.17,79.214,79.119,79.177,4344180000.0
2007-05-07 12:00:00,79.167,79.189,79.079,79.146,5419380000.0
2007-05-07 13:00:00,79.164,79.204,79.114,79.177,5401840000.0
2007-05-07 14:00:00,79.177,79.216,79.134,79.185,5746240000.0
2007-05-07 15:00:00,79.199,79.249,79.109,79.219,5137860000.0
2007-05-07 16:00:00,79.236,79.277,79.147,79.245,5849000000.0
2007-05-07 17:00:00,79.248,79.316,79.174,79.189,5931250000.0
2007-05-07 18:00:00,79.178,79.27,79.137,79.167,4594870000.0
2007-05-07 19:00:00,79.185,79.329,79.146,79.267,5057730000.0
2007-05-07 20:00:00,79.272,79.299,79.197,79.284,4046100000.0
2007-05-07 21:00:00,79.277,79.319,79.184,79.217,4106070000.0
2007-05-07 22:00:00,79.227,79.25,79.149,79.156,4940690000.0
2007-05-07 23:00:00,79.176,79.209,79.135,79.178,3201340000.0
2007-05-08 00:00:00,79.199,79.231,79.133,79.165,2912570000.0
2007-05-08 01:00:00,79.179,79.263,79.159,79.237,4999580000.0
2007-05-08 02:00:00,79.267,79.315,79.199,79.226,3697530000.0
2007-05-08 03:00:00,79.236,79.278,79.083,79.095,3502010000.0
2007-05-08 04:00:00,79.146,79.146,79.079,79.088,3174960000.0
2007-05-08 05:00:00,79.112,79.132,78.99,79.036,3587040000.0
2007-05-08 06:00:00,79.074,79.119,79.018,79.083,3348610000.0
2007-05-08 07:00:00,79.122,79.129,79.052,79.107,4001830000.0
2007-05-08 08:00:00,79.114,79.196,79.075,79.153,4629170000.0
2007-05-08 09:00:00,79.109,79.21,79.101,79.18,4800120000.0
2007-05-08 10:00:00,79.17,79.191,79.014,79.057,5228070000.0
2007-05-08 11:00:00,79.043,79.173,79.013,79.128,4601240000.0
2007-05-08 12:00:00,79.136,79.155,79.052,79.066,4901710000.0
2007-05-08 13:00:00,79.092,79.11,78.93,78.997,6265360000.0
2007-05-08 14:00:00,79.019,79.019,78.811,78.838,5196920000.0
2007-05-08 15:00:00,78.863,78.908,78.818,78.863,5388970000.0
2007-05-08 16:00:00,78.852,79.051,78.827,78.998,6119020000.0
2007-05-08 17:00:00,78.994,79.13,78.973,79.012,5420450000.0
2007-05-08 18:00:00,79.031,79.099,78.979,79.025,5484710000.0
2007-05-08 19:00:00,79.026,79.266,78.984,79.026,5173290000.0
2007-05-08 20:00:00,79.035,79.129,79.029,79.031,4405270000.0
2007-05-08 21:00:00,79.04,79.086,78.975,78.983,2688210000.0
2007-05-08 22:00:00,79.021,79.066,78.924,79.037,3120350000.0
2007-05-08 23:00:00,79.067,79.082,78.986,79.036,2665080000.0
2007-05-09 00:00:00,79.047,79.1,79.014,79.058,2970970000.0
2007-05-09 01:00:00,79.072,79.13,79.01,79.018,3707120000.0
2007-05-09 02:00:00,79.037,79.091,78.855,78.87,3942280000.0
2007-05-09 03:00:00,78.862,78.896,78.754,78.857,3557980000.0
2007-05-09 04:00:00,78.842,78.91,78.819,78.841,2629230000.0
2007-05-09 05:00:00,78.855,78.929,78.815,78.866,2922580000.0
2007-05-09 06:00:00,78.942,79.005,78.868,78.982,2759170000.0
2007-05-09 07:00:00,78.972,79.048,78.942,78.959,3782360000.0
2007-05-09 08:00:00,78.99,79.077,78.94,79.016,5137090000.0
2007-05-09 09:00:00,78.999,79.07,78.958,79.031,4453080000.0
2007-05-09 10:00:00,79.056,79.114,78.977,78.995,5236750000.0
2007-05-09 11:00:00,79.005,79.086,78.937,79.018,4790360000.0
2007-05-09 12:00:00,79.006,79.091,78.945,79.061,4839180000.0
2007-05-09 13:00:00,79.049,79.104,78.993,79.038,5948530000.0
2007-05-09 14:00:00,79.053,79.072,78.91,78.936,5020380000.0
2007-05-09 15:00:00,78.957,79.052,78.913,79.0,5858920000.0
2007-05-09 16:00:00,78.971,79.065,78.894,79.009,5695870000.0
2007-05-09 17:00:00,78.98,79.045,78.909,78.979,5362270000.0
2007-05-09 18:00:00,78.972,79.06,78.946,79.031,4585580000.0
2007-05-09 19:00:00,79.054,79.087,79.015,79.055,4489200000.0
2007-05-09 20:00:00,79.072,79.252,79.042,79.201,5012390000.0
2007-05-09 21:00:00,79.202,79.288,79.157,79.206,3422900000.0
2007-05-09 22:00:00,79.215,79.256,79.155,79.172,2970780000.0
2007-05-09 23:00:00,79.179,79.235,79.124,79.125,2499090000.0
2007-05-10 00:00:00,79.139,79.231,79.117,79.205,2885460000.0
2007-05-10 01:00:00,79.206,79.25,79.136,79.157,4230450000.0
2007-05-10 02:00:00,79.154,79.249,79.12,79.127,3876880000.0
2007-05-10 03:00:00,79.137,79.191,79.103,79.139,3345950000.0
2007-05-10 04:00:00,79.151,79.197,79.071,79.157,3121440000.0
2007-05-10 05:00:00,79.17,79.252,79.14,79.14,3211240000.0
2007-05-10 06:00:00,79.164,79.193,79.131,79.186,2535810000.0
2007-05-10 07:00:00,79.193,79.232,79.133,79.196,3921780000.0
2007-05-10 08:00:00,79.15,79.21,79.097,79.159,5135150000.0
2007-05-10 09:00:00,79.182,79.299,79.151,79.273,4774340000.0
2007-05-10 10:00:00,79.244,79.377,79.236,79.307,5074910000.0
2007-05-10 11:00:00,79.346,79.399,79.265,79.322,4702220000.0
2007-05-10 12:00:00,79.343,79.382,79.256,79.261,5209630000.0
2007-05-10 13:00:00,79.25,79.359,79.209,79.275,6015200000.0
2007-05-10 14:00:00,79.314,79.384,79.22,79.373,5227800000.0
2007-05-10 15:00:00,79.34,79.369,79.267,79.306,5448090000.0
2007-05-10 16:00:00,79.286,79.362,79.262,79.305,5800360000.0
2007-05-10 17:00:00,79.283,79.329,79.215,79.262,5339730000.0
2007-05-10 18:00:00,79.231,79.269,79.003,79.028,6126260000.0
2007-05-10 19:00:00,79.042,79.048,78.868,78.93,5435980000.0
2007-05-10 20:00:00,78.911,79.02,78.911,78.969,4169120000.0
2007-05-10 21:00:00,78.957,79.0,78.856,78.857,3241660000.0
2007-05-10 22:00:00,78.847,78.954,78.839,78.897,3933160000.0
2007-05-10 23:00:00,78.924,78.95,78.787,78.814,3278260000.0
2007-05-11 00:00:00,78.83,78.86,78.748,78.756,3146850000.0
2007-05-11 01:00:00,78.772,78.829,78.667,78.736,4264550000.0
2007-05-11 02:00:00,78.781,78.811,78.669,78.774,4406800000.0
2007-05-11 03:00:00,78.798,78.914,78.765,78.895,3724960000.0
2007-05-11 04:00:00,78.873,78.957,78.851,78.892,3172870000.0
2007-05-11 05:00:00,78.861,78.931,78.83,78.846,3701210000.0
2007-05-11 06:00:00,78.876,78.943,78.855,78.919,3488800000.0
2007-05-11 07:00:00,78.915,78.952,78.819,78.819,4517760000.0
2007-05-11 08:00:00,78.839,78.91,78.807,78.875,4922720000.0
2007-05-11 09:00:00,78.89,78.908,78.748,78.864,4391190000.0
2007-05-11 10:00:00,78.844,78.883,78.749,78.78,5049630000.0
2007-05-11 11:00:00,78.774,78.831,78.661,78.823,4903980000.0
2007-05-11 12:00:00,78.834,78.881,78.724,78.751,5058690000.0
2007-05-11 13:00:00,78.782,78.917,78.767,78.814,5974770000.0
2007-05-11 14:00:00,78.826,78.893,78.661,78.743,5452290000.0
2007-05-11 15:00:00,78.76,78.926,78.72,78.893,5823080000.0
2007-05-11 16:00:00,78.904,79.122,78.852,79.076,5992730000.0
2007-05-11 17:00:00,79.102,79.193,79.056,79.153,5604800000.0
2007-05-11 18:00:00,79.16,79.192,79.104,79.165,5386720000.0
2007-05-11 19:00:00,79.14,79.185,79.059,79.115,5113550000.0
2007-05-11 20:00:00,79.101,79.119,79.029,79.073,3861690000.0
2007-05-11 21:00:00,79.071,79.115,79.027,79.027,3123460000.0
2007-05-11 22:00:00,79.062,79.2,79.026,79.137,3444700000.0
2007-05-14 02:00:00,79.153,79.239,79.129,79.21,4476280000.0
2007-05-14 03:00:00,79.216,79.389,79.203,79.335,4043120000.0
2007-05-14 04:00:00,79.309,79.364,79.261,79.349,3362770000.0
2007-05-14 05:00:00,79.344,79.399,79.302,79.326,3935780000.0
2007-05-14 06:00:00,79.351,79.373,79.282,79.346,4089200000.0
2007-05-14 07:00:00,79.352,79.37,79.292,79.308,4977970000.0
2007-05-14 08:00:00,79.298,79.401,79.281,79.346,5622370000.0
2007-05-14 09:00:00,79.38,79.4,79.288,79.308,6070670000.0
2007-05-14 10:00:00,79.337,79.39,79.284,79.328,5838780000.0
2007-05-14 11:00:00,79.312,79.37,79.292,79.327,5997790000.0
2007-05-14 12:00:00,79.331,79.385,79.25,79.36,5783190000.0
2007-05-14 13:00:00,79.374,79.419,79.296,79.324,5251720000.0
2007-05-14 14:00:00,79.319,79.394,79.286,79.387,6335150000.0
2007-05-14 15:00:00,79.407,79.461,79.363,79.393,5329410000.0
2007-05-14 16:00:00,79.403,79.474,79.27,79.357,4884040000.0
2007-05-14 17:00:00,79.358,79.376,79.301,79.354,5445730000.0
2007-05-14 18:00:00,79.366,79.419,79.326,79.418,4787850000.0
2007-05-14 19:00:00,79.379,79.441,79.319,79.348,4897050000.0
2007-05-14 20:00:00,79.33,79.38,79.254,79.286,4586100000.0
2007-05-14 21:00:00,79.288,79.35,79.261,79.327,3254440000.0
2007-05-14 22:00:00,79.374,79.401,79.328,79.349,3484180000.0
2007-05-14 23:00:00,79.386,79.419,79.323,79.419,2979080000.0
2007-05-15 00:00:00,79.418,79.423,79.333,79.342,3347960000.0
2007-05-15 01:00:00,79.346,79.447,79.334,79.394,4443930000.0
2007-05-15 02:00:00,79.422,79.529,79.391,79.449,4021230000.0
2007-05-15 03:00:00,79.439,79.488,79.343,79.386,4027740000.0
2007-05-15 04:00:00,79.349,79.415,79.302,79.348,3397400000.0
2007-05-15 05:00:00,79.349,79.425,79.319,79.389,3875500000.0
2007-05-15 06:00:00,79.382,79.435,79.332,79.356,2813840000.0
2007-05-15 07:00:00,79.376,79.384,79.256,79.292,4185630000.0
2007-05-15 08:00:00,79.335,79.335,79.138,79.138,4720210000.0
2007-05-15 09:00:00,79.16,79.224,79.123,79.202,5749460000.0
2007-05-15 10:00:00,79.2,79.271,79.164,79.206,6149930000.0
2007-05-15 11:00:00,79.202,79.331,79.174,79.259,5617930000.0
2007-05-15 12:00:00,79.268,79.28,79.183,79.19,5566030000.0
2007-05-15 13:00:00,79.181,79.263,79.162,79.217,5142100000.0
2007-05-15 14:00:00,79.227,79.368,79.211,79.278,6063950000.0
2007-05-15 15:00:00,79.28,79.379,79.254,79.304,6019230000.0
2007-05-15 16:00:00,79.321,79.421,79.209,79.245,5935970000.0
2007-05-15 17:00:00,79.237,79.314,79.191,79.3,5438280000.0
2007-05-15 18:00:00,79.287,79.331,79.234,79.297,5608390000.0
2007-05-15 19:00:00,79.274,79.375,79.266,79.331,5543070000.0
2007-05-15 20:00:00,79.315,79.356,79.213,79.291,3304760000.0
2007-05-15 21:00:00,79.266,79.312,79.206,79.278,3155880000.0
2007-05-15 22:00:00,79.295,79.295,79.209,79.256,2149010000.0
2007-05-15 23:00:00,79.257,79.298,79.22,79.269,2363700000.0
2007-05-16 00:00:00,79.264,79.288,79.196,79.245,3241670000.0
2007-05-16 01:00:00,79.243,79.292,79.208,79.22,3705310000.0
2007-05-16 02:00:00,79.215,79.301,79.196,79.238,3982280000.0
2007-05-16 03:00:00,79.269,79.329,79.116,79.161,4134830000.0
2007-05-16 04:00:00,79.205,79.24,79.139,79.148,3442850000.0
2007-05-16 05:00:00,79.186,79.245,79.149,79.232,3051890000.0
2007-05-16 06:00:00,79.254,79.301,79.209,79.251,2953420000.0
2007-05-16 07:00:00,79.268,79.268,79.145,79.196,4117860000.0
2007-05-16 08:00:00,79.202,79.23,79.084,79.129,4724380000.0
2007-05-16 09:00:00,79.117,79.19,79.046,79.089,5644040000.0
2007-05-16 10:00:00,79.105,79.189,79.088,79.147,5476350000.0
2007-05-16 11:00:00,79.186,79.231,79.128,79.169,5406620000.0
2007-05-16 12:00:00,79.175,79.262,79.159,79.203,4656930000.0
2007-05-16 13:00:00,79.221,79.297,79.151,79.253,5623450000.0
2007-05-16 14:00:00,79.248,79.349,79.193,79.241,6256970000.0
2007-05-16 15:00:00,79.262,79.312,79.204,79.278,6288670000.0
2007-05-16 16:00:00,79.286,79.397,79.237,79.297,5908000000.0
2007-05-16 17:00:00,79.323,79.367,79.24,79.279,5584560000.0
2007-05-16 18:00:00,79.266,79.356,79.211,79.259,6109290000.0
2007-05-16 19:00:00,79.265,79.349,79.243,79.313,4909110000.0
2007-05-16 20:00:00,79.29,79.346,79.244,79.249,3879250000.0
2007-05-16 21:00:00,79.297,79.383,79.249,79.264,3467260000.0
2007-05-16 22:00:00,79.323,79.339,79.237,79.286,2142930000.0
2007-05-16 23:00:00,79.305,79.409,79.266,79.299,2815490000.0
2007-05-17 00:00:00,79.312,79.387,79.282,79.328,2740220000.0
2007-05-17 01:00:00,79.375,79.402,79.29,79.383,4348060000.0
2007-05-17 02:00:00,79.422,79.428,79.321,79.348,4334350000.0
2007-05-17 03:00:00,79.367,79.485,79.358,79.435,3581940000.0
2007-05-17 04:00:00,79.444,79.492,79.386,79.413,3159420000.0
2007-05-17 05:00:00,79.403,79.47,79.372,79.415,3335450000.0
2007-05-17 06:00:00,79.424,79.474,79.283,79.319,2991130000.0
2007-05-17 07:00:00,79.301,79.362,79.202,79.284,4387940000.0
2007-05-17 08:00:00,79.27,79.333,79.217,79.217,4906130000.0
2007-05-17 09:00:00,79.227,79.32,79.214,79.294,5531630000.0
2007-05-17 10:00:00,79.347,79.347,79.254,79.314,5217820000.0
2007-05-17 11:00:00,79.373,79.379,79.255,79.352,5662930000.0
2007-05-17 12:00:00,79.374,79.46,79.318,79.43,5955140000.0
2007-05-17 13:00:00,79.426,79.49,79.354,79.394,5523860000.0
2007-05-17 14:00:00,79.402,79.491,79.355,79.4,5934820000.0
2007-05-17 15:00:00,79.39,79.476,79.321,79.356,6077660000.0
2007-05-17 16:00:00,79.347,79.411,79.318,79.333,5472630000.0
2007-05-17 17:00:00,79.339,79.444,79.329,79.404,5424030000.0
2007-05-17 18:00:00,79.417,79.47,79.333,79.426,5475640000.0
2007-05-17 19:00:00,79.464,79.597,79.424,79.586,5277940000.0
2007-05-17 20:00:00,79.599,79.605,79.476,79.504,3179010000.0
2007-05-17 21:00:00,79.516,79.605,79.485,79.556,3319280000.0
2007-05-17 22:00:00,79.561,79.619,79.507,79.535,2042230000.0
2007-05-17 23:00:00,79.516,79.548,79.474,79.499,2300640000.0
2007-05-18 00:00:00,79.527,79.566,79.465,79.51,2660590000.0
2007-05-18 01:00:00,79.545,79.56,79.422,79.441,3595940000.0
2007-05-18 02:00:00,79.417,79.49,79.369,79.419,3339630000.0
2007-05-18 03:00:00,79.469,79.506,79.381,79.499,3455260000.0
2007-05-18 04:00:00,79.525,79.525,79.369,79.402,3043530000.0
2007-05-18 05:00:00,79.387,79.476,79.367,79.367,3576870000.0
2007-05-18 06:00:00,79.385,79.42,79.313,79.348,2639920000.0
2007-05-18 07:00:00,79.355,79.382,79.273,79.375,4690740000.0
2007-05-18 08:00:00,79.359,79.391,79.311,79.345,4615130000.0
2007-05-18 09:00:00,79.337,79.423,79.313,79.391,5422000000.0
2007-05-18 10:00:00,79.381,79.465,79.345,79.448,6288340000.0
2007-05-18 11:00:00,79.46,79.46,79.327,79.338,6091870000.0
2007-05-18 12:00:00,79.348,79.445,79.123,79.205,5878000000.0
2007-05-18 13:00:00,79.196,79.365,79.164,79.243,6149270000.0
2007-05-18 14:00:00,79.242,79.325,79.192,79.256,5961390000.0
2007-05-18 15:00:00,79.278,79.387,79.216,79.228,6093910000.0
2007-05-18 16:00:00,79.242,79.411,79.238,79.347,5925070000.0
2007-05-18 17:00:00,79.374,79.376,79.23,79.303,5535380000.0
2007-05-18 18:00:00,79.29,79.394,79.278,79.363,5804400000.0
2007-05-18 19:00:00,79.358,79.451,79.318,79.319,4228070000.0
2007-05-18 20:00:00,79.314,79.428,79.314,79.394,3816030000.0
2007-05-18 21:00:00,79.361,79.409,79.258,79.265,3212370000.0
2007-05-18 22:00:00,79.306,79.408,79.264,79.373,2300800000.0
2007-05-21 02:00:00,79.464,79.579,79.341,79.414,4904360000.0
2007-05-21 03:00:00,79.46,79.521,79.383,79.457,4034030000.0
2007-05-21 04:00:00,79.471,79.556,79.448,79.477,3832050000.0
2007-05-21 05:00:00,79.533,79.567,79.474,79.557,2860530000.0
2007-05-21 06:00:00,79.525,79.575,79.477,79.538,4253450000.0
2007-05-21 07:00:00,79.545,79.625,79.5,79.532,4097990000.0
2007-05-21 08:00:00,79.557,79.6,79.479,79.49,5666740000.0
2007-05-21 09:00:00,79.534,79.567,79.454,79.508,6150270000.0
2007-05-21 10:00:00,79.504,79.543,79.473,79.513,5569400000.0
2007-05-21 11:00:00,79.533,79.538,79.419,79.471,5970960000.0
2007-05-21 12:00:00,79.487,79.6,79.427,79.524,6068310000.0
2007-05-21 13:00:00,79.507,79.624,79.504,79.544,6300020000.0
2007-05-21 14:00:00,79.558,79.603,79.513,79.574,5863330000.0
2007-05-21 15:00:00,79.583,79.591,79.39,79.454,5902740000.0
2007-05-21 16:00:00,79.436,79.571,79.43,79.543,5999650000.0
2007-05-21 17:00:00,79.536,79.641,79.498,79.505,6201540000.0
2007-05-21 18:00:00,79.52,79.645,79.498,79.572,5626600000.0
2007-05-21 19:00:00,79.583,79.606,79.5,79.542,4782810000.0
2007-05-21 20:00:00,79.54,79.584,79.488,79.535,4744240000.0
2007-05-21 21:00:00,79.55,79.555,79.474,79.505,3167430000.0
2007-05-21 22:00:00,79.497,79.537,79.428,79.477,4179530000.0
2007-05-21 23:00:00,79.506,79.537,79.417,79.435,3627780000.0
2007-05-22 00:00:00,79.465,79.507,79.403,79.458,4322390000.0
2007-05-22 01:00:00,79.476,79.517,79.413,79.444,4402900000.0
2007-05-22 02:00:00,79.463,79.509,79.222,79.227,5112240000.0
2007-05-22 03:00:00,79.243,79.33,79.191,79.256,2826010000.0
2007-05-22 04:00:00,79.344,79.357,79.25,79.307,2612920000.0
2007-05-22 05:00:00,79.314,79.34,79.239,79.254,2145700000.0
2007-05-22 06:00:00,79.259,79.314,79.161,79.26,1780950000.0
2007-05-22 07:00:00,79.262,79.264,79.164,79.17,2111950000.0
2007-05-22 08:00:00,79.167,79.205,79.047,79.115,3042390000.0
2007-05-22 09:00:00,79.138,79.218,79.084,79.194,2290750000.0
2007-05-22 10:00:00,79.195,79.237,79.129,79.161,4166850000.0
2007-05-22 11:00:00,79.181,79.218,79.125,79.159,4000440000.0
2007-05-22 12:00:00,79.159,79.255,79.143,79.199,3047850000.0
2007-05-22 13:00:00,79.228,79.272,79.125,79.132,4573450000.0
2007-05-22 14:00:00,79.16,79.229,79.11,79.167,4203560000.0
2007-05-22 15:00:00,79.161,79.261,79.133,79.157,4053740000.0
2007-05-22 16:00:00,79.165,79.244,79.098,79.123,4862660000.0
2007-05-22 17:00:00,79.115,79.248,79.114,79.198,5489750000.0
2007-05-22 18:00:00,79.171,79.308,79.168,79.301,4463280000.0
2007-05-22 19:00:00,79.293,79.409,79.262,79.383,4130960000.0
2007-05-22 20:00:00,79.387,79.48,79.313,79.317,2815830000.0
2007-05-22 21:00:00,79.355,79.396,79.303,79.32,2872990000.0
2007-05-22 22:00:00,79.332,79.358,79.236,79.248,2367950000.0
2007-05-22 23:00:00,79.275,79.316,79.195,79.278,2350320000.0
2007-05-23 00:00:00,79.242,79.338,79.203,79.303,2657380000.0
2007-05-23 01:00:00,79.309,79.393,79.269,79.342,3783860000.0
2007-05-23 02:00:00,79.333,79.484,79.282,79.448,5475040000.0
2007-05-23 03:00:00,79.493,79.568,79.423,79.54,2648760000.0
2007-05-23 04:00:00,79.562,79.591,79.453,79.549,2676410000.0
2007-05-23 05:00:00,79.563,79.595,79.467,79.517,2485690000.0
2007-05-23 06:00:00,79.492,79.554,79.469,79.501,1647460000.0
2007-05-23 07:00:00,79.507,79.537,79.408,79.428,2074880000.0
2007-05-23 08:00:00,79.439,79.504,79.422,79.436,2776370000.0
2007-05-23 09:00:00,79.459,79.474,79.382,79.473,2402100000.0
2007-05-23 10:00:00,79.442,79.54,79.439,79.524,4592700000.0
2007-05-23 11:00:00,79.496,79.565,79.392,79.449,4162300000.0
2007-05-23 12:00:00,79.44,79.509,79.41,79.443,3076170000.0
2007-05-23 13:00:00,79.459,79.484,79.314,79.361,4622150000.0
2007-05-23 14:00:00,79.371,79.397,79.274,79.354,4207880000.0
2007-05-23 15:00:00,79.331,79.439,79.294,79.336,4152530000.0
2007-05-23 16:00:00,79.334,79.412,79.279,79.368,4904070000.0
2007-05-23 17:00:00,79.377,79.441,79.36,79.429,5548250000.0
2007-05-23 18:00:00,79.421,79.468,79.315,79.445,4400770000.0
2007-05-23 19:00:00,79.431,79.525,79.422,79.501,4176860000.0
2007-05-23 20:00:00,79.473,79.547,79.419,79.452,3693050000.0
2007-05-23 21:00:00,79.445,79.494,79.386,79.388,2708880000.0
2007-05-23 22:00:00,79.443,79.484,79.386,79.45,2515370000.0
2007-05-23 23:00:00,79.442,79.511,79.418,79.47,2653110000.0
2007-05-24 00:00:00,79.448,79.467,79.378,79.387,2201410000.0
2007-05-24 01:00:00,79.382,79.47,79.332,79.355,3434300000.0
2007-05-24 02:00:00,79.407,79.504,79.325,79.48,5278760000.0
2007-05-24 03:00:00,79.472,79.537,79.435,79.459,2885960000.0
2007-05-24 04:00:00,79.504,79.602,79.455,79.601,2814720000.0
2007-05-24 05:00:00,79.591,79.641,79.543,79.631,2566130000.0
2007-05-24 06:00:00,79.595,79.688,79.589,79.637,1649690000.0
2007-05-24 07:00:00,79.646,79.683,79.613,79.643,1746290000.0
2007-05-24 08:00:00,79.65,79.689,79.55,79.551,2805120000.0
2007-05-24 09:00:00,79.561,79.577,79.474,79.498,2392020000.0
2007-05-24 10:00:00,79.512,79.529,79.424,79.429,4317080000.0
2007-05-24 11:00:00,79.421,79.5,79.333,79.382,4269540000.0
2007-05-24 12:00:00,79.401,79.519,79.371,79.488,3011840000.0
2007-05-24 13:00:00,79.474,79.551,79.43,79.461,4314250000.0
2007-05-24 14:00:00,79.481,79.483,79.366,79.395,4134930000.0
2007-05-24 15:00:00,79.373,79.444,79.303,79.358,4052570000.0
2007-05-24 16:00:00,79.372,79.563,79.372,79.411,4828740000.0
2007-05-24 17:00:00,79.424,79.493,79.314,79.39,5883430000.0
2007-05-24 18:00:00,79.381,79.423,79.274,79.342,4460970000.0
2007-05-24 19:00:00,79.37,79.4,79.296,79.356,3915250000.0
2007-05-24 20:00:00,79.358,79.415,79.331,79.357,3459920000.0
2007-05-24 21:00:00,79.363,79.421,79.256,79.286,3366140000.0
2007-05-24 22:00:00,79.302,79.367,79.285,79.338,2027050000.0
2007-05-24 23:00:00,79.362,79.41,79.316,79.368,2626400000.0
2007-05-25 00:00:00,79.362,79.395,79.287,79.299,2380340000.0
2007-05-25 01:00:00,79.308,79.356,79.204,79.26,4362070000.0
2007-05-25 02:00:00,79.292,79.359,79.141,79.199,5538720000.0
2007-05-25 03:00:00,79.188,79.222,79.0,79.141,2997260000.0
2007-05-25 04:00:00,79.154,79.302,79.127,79.26,2787200000.0
2007-05-25 05:00:00,79.272,79.348,79.243,79.268,2408840000.0
2007-05-25 06:00:00,79.297,79.339,79.251,79.282,1783120000.0
2007-05-25 07:00:00,79.25,79.386,79.25,79.296,2302160000.0
2007-05-25 08:00:00,79.298,79.435,79.27,79.395,2917130000.0
2007-05-25 09:00:00,79.409,79.45,79.335,79.363,2368750000.0
2007-05-25 10:00:00,79.372,79.414,79.298,79.358,4318270000.0
2007-05-25 11:00:00,79.385,79.443,79.329,79.388,3764260000.0
2007-05-25 12:00:00,79.424,79.591,79.382,79.577,2842200000.0
2007-05-25 13:00:00,79.604,79.619,79.5,79.527,4659480000.0
2007-05-25 14:00:00,79.549,79.587,79.455,79.479,4152780000.0
2007-05-25 15:00:00,79.453,79.509,79.426,79.426,4013800000.0
2007-05-25 16:00:00,79.414,79.539,79.395,79.51,4759500000.0
2007-05-25 17:00:00,79.519,79.603,79.503,79.589,5833680000.0
2007-05-25 18:00:00,79.588,79.65,79.556,79.613,4492220000.0
2007-05-25 19:00:00,79.633,79.656,79.562,79.566,4033990000.0
2007-05-25 20:00:00,79.621,79.643,79.56,79.62,2287360000.0
2007-05-25 21:00:00,79.637,79.689,79.59,79.679,2970110000.0
2007-05-25 22:00:00,79.696,79.747,79.601,79.666,2911530000.0
2007-05-28 02:00:00,79.65,79.686,79.578,79.604,4656560000.0
2007-05-28 03:00:00,79.643,79.65,79.559,79.593,3506960000.0
2007-05-28 04:00:00,79.602,79.652,79.577,79.592,3562330000.0
2007-05-28 05:00:00,79.626,79.659,79.564,79.568,3251100000.0
2007-05-28 06:00:00,79.616,79.657,79.559,79.589,3657730000.0
2007-05-28 07:00:00,79.617,79.628,79.556,79.584,3600840000.0
2007-05-28 08:00:00,79.611,79.635,79.55,79.598,4521200000.0
2007-05-28 09:00:00,79.596,79.666,79.583,79.639,4572820000.0
2007-05-28 10:00:00,79.615,79.671,79.593,79.634,5729650000.0
2007-05-28 11:00:00,79.626,79.674,79.6,79.649,4688890000.0
2007-05-28 12:00:00,79.646,79.688,79.533,79.648,4011030000.0
2007-05-28 13:00:00,79.656,79.669,79.539,79.627,4098070000.0
2007-05-28 14:00:00,79.617,79.64,79.523,79.529,4631270000.0
2007-05-28 15:00:00,79.554,79.619,79.358,79.548,3004620000.0
2007-05-28 16:00:00,79.655,79.656,79.517,79.555,4068180000.0
2007-05-28 17:00:00,79.547,79.591,79.531,79.552,4288250000.0
2007-05-28 18:00:00,79.567,79.57,79.509,79.547,1981420000.0
2007-05-28 19:00:00,79.534,79.654,79.513,79.558,2542090000.0
2007-05-28 20:00:00,79.563,79.579,79.526,79.569,1939470000.0
2007-05-28 21:00:00,79.564,79.579,79.543,79.579,1424650000.0
2007-05-28 22:00:00,79.574,79.595,79.553,79.588,2451410000.0
2007-05-28 23:00:00,79.593,79.599,79.532,79.557,2715760000.0
2007-05-29 00:00:00,79.566,79.618,79.549,79.588,2513520000.0
2007-05-29 01:00:00,79.617,79.639,79.52,79.55,5565590000.0
2007-05-29 02:00:00,79.552,79.65,79.535,79.638,4576960000.0
2007-05-29 03:00:00,79.682,79.682,79.487,79.493,3836210000.0
2007-05-29 04:00:00,79.481,79.541,79.402,79.461,4636070000.0
2007-05-29 05:00:00,79.492,79.541,79.374,79.39,3612840000.0
2007-05-29 06:00:00,79.397,79.48,79.394,79.424,3775680000.0
2007-05-29 07:00:00,79.438,79.488,79.338,79.377,4503190000.0
2007-05-29 08:00:00,79.365,79.393,79.293,79.306,5353760000.0
2007-05-29 09:00:00,79.301,79.412,79.293,79.295,4617550000.0
2007-05-29 10:00:00,79.298,79.417,79.224,79.369,5653250000.0
2007-05-29 11:00:00,79.383,79.484,79.365,79.409,6033410000.0
2007-05-29 12:00:00,79.401,79.547,79.401,79.47,5619520000.0
2007-05-29 13:00:00,79.499,79.551,79.418,79.509,5569760000.0
2007-05-29 14:00:00,79.501,79.604,79.449,79.554,6192320000.0
2007-05-29 15:00:00,79.553,79.649,79.549,79.578,5943650000.0
2007-05-29 16:00:00,79.57,79.661,79.568,79.619,5343450000.0
2007-05-29 17:00:00,79.636,79.685,79.587,79.665,5194720000.0
2007-05-29 18:00:00,79.652,79.677,79.581,79.581,5002840000.0
2007-05-29 19:00:00,79.601,79.612,79.45,79.516,5431900000.0
2007-05-29 20:00:00,79.542,79.542,79.469,79.488,4498100000.0
2007-05-29 21:00:00,79.52,79.577,79.487,79.539,3383950000.0
2007-05-29 22:00:00,79.559,79.61,79.515,79.547,2634220000.0
2007-05-29 23:00:00,79.559,79.614,79.545,79.575,2385500000.0
2007-05-30 00:00:00,79.574,79.611,79.462,79.49,3221360000.0
2007-05-30 01:00:00,79.526,79.599,79.491,79.494,3609510000.0
2007-05-30 02:00:00,79.495,79.567,79.409,79.424,4231220000.0
2007-05-30 03:00:00,79.476,79.538,79.3,79.523,3942020000.0
2007-05-30 04:00:00,79.53,79.544,79.392,79.393,4726540000.0
2007-05-30 05:00:00,79.396,79.46,79.373,79.383,3466520000.0
2007-05-30 06:00:00,79.404,79.475,79.383,79.411,3520780000.0
2007-05-30 07:00:00,79.405,79.53,79.369,79.53,4681530000.0
2007-05-30 08:00:00,79.509,79.569,79.442,79.472,5210110000.0
2007-05-30 09:00:00,79.463,79.499,79.388,79.415,5097260000.0
2007-05-30 10:00:00,79.419,79.503,79.361,79.397,5750140000.0
2007-05-30 11:00:00,79.403,79.456,79.372,79.447,5493650000.0
2007-05-30 12:00:00,79.457,79.504,79.37,79.4,5561210000.0
2007-05-30 13:00:00,79.41,79.461,79.327,79.397,6234700000.0
2007-05-30 14:00:00,79.393,79.466,79.33,79.338,5924740000.0
2007-05-30 15:00:00,79.374,79.41,79.286,79.307,6005570000.0
2007-05-30 16:00:00,79.303,79.374,79.26,79.26,5040200000.0
2007-05-30 17:00:00,79.271,79.339,79.23,79.278,5645960000.0
2007-05-30 18:00:00,79.311,79.418,79.257,79.366,5268320000.0
2007-05-30 19:00:00,79.362,79.443,79.334,79.366,5159400000.0
2007-05-30 20:00:00,79.372,79.486,79.338,79.401,4441470000.0
2007-05-30 21:00:00,79.427,79.53,79.396,79.492,3594300000.0
2007-05-30 22:00:00,79.533,79.533,79.445,79.475,2458470000.0
2007-05-30 23:00:00,79.464,79.521,79.446,79.486,3078490000.0
2007-05-31 00:00:00,79.481,79.508,79.438,79.461,2759460000.0
2007-05-31 01:00:00,79.468,79.49,79.396,79.417,3476610000.0
2007-05-31 02:00:00,79.454,79.514,79.376,79.471,4273710000.0
2007-05-31 03:00:00,79.482,79.536,79.362,79.365,4031930000.0
2007-05-31 04:00:00,79.405,79.448,79.337,79.397,4747710000.0
2007-05-31 05:00:00,79.423,79.504,79.413,79.459,3322090000.0
2007-05-31 06:00:00,79.458,79.477,79.38,79.434,3430340000.0
2007-05-31 07:00:00,79.429,79.465,79.328,79.431,4467320000.0
2007-05-31 08:00:00,79.42,79.534,79.397,79.513,5188960000.0
2007-05-31 09:00:00,79.503,79.538,79.333,79.395,5185990000.0
2007-05-31 10:00:00,79.397,79.475,79.375,79.404,5936870000.0
2007-05-31 11:00:00,79.392,79.437,79.346,79.399,5851790000.0
2007-05-31 12:00:00,79.387,79.495,79.357,79.368,5481210000.0
2007-05-31 13:00:00,79.386,79.443,79.348,79.371,5320960000.0
2007-05-31 14:00:00,79.361,79.487,79.345,79.414,6058690000.0
2007-05-31 15:00:00,79.408,79.548,79.396,79.514,5634450000.0
2007-05-31 16:00:00,79.544,79.674,79.525,79.564,5874880000.0
2007-05-31 17:00:00,79.553,79.611,79.433,79.467,5827870000.0
2007-05-31 18:00:00,79.476,79.529,79.447,79.499,4520030000.0
2007-05-31 19:00:00,79.534,79.57,79.484,79.531,5083480000.0
2007-05-31 20:00:00,79.506,79.59,79.488,79.539,4827480000.0
2007-05-31 21:00:00,79.529,79.543,79.466,79.537,2861480000.0
2007-05-31 22:00:00,79.542,79.607,79.493,79.567,2224690000.0
2007-05-31 23:00:00,79.593,79.617,79.544,79.557,2864960000.0
2007-06-01 00:00:00,79.567,79.61,79.54,79.558,2041900000.0
2007-06-01 01:00:00,79.571,79.607,79.476,79.538,3245870000.0
2007-06-01 02:00:00,79.55,79.606,79.507,79.56,3896610000.0
2007-06-01 03:00:00,79.573,79.635,79.517,79.554,4026080000.0
2007-06-01 04:00:00,79.581,79.656,79.555,79.622,4059820000.0
2007-06-01 05:00:00,79.636,79.676,79.569,79.583,3228850000.0
2007-06-01 06:00:00,79.635,79.674,79.572,79.589,3534640000.0
2007-06-01 07:00:00,79.601,79.724,79.601,79.701,4433060000.0
2007-06-01 08:00:00,79.713,79.713,79.539,79.628,5282930000.0
2007-06-01 09:00:00,79.633,79.688,79.553,79.607,5036670000.0
2007-06-01 10:00:00,79.598,79.674,79.577,79.616,4900680000.0
2007-06-01 11:00:00,79.672,79.678,79.591,79.644,5241710000.0
2007-06-01 12:00:00,79.606,79.67,79.578,79.643,5272350000.0
2007-06-01 13:00:00,79.657,79.736,79.608,79.635,4502860000.0
2007-06-01 14:00:00,79.658,79.734,79.569,79.734,5931970000.0
2007-06-01 15:00:00,79.73,79.746,79.626,79.658,5921900000.0
2007-06-01 16:00:00,79.648,79.716,79.548,79.599,5908270000.0
2007-06-01 17:00:00,79.61,79.727,79.561,79.673,5701350000.0
2007-06-01 18:00:00,79.678,79.75,79.624,79.689,4882660000.0
2007-06-01 19:00:00,79.722,79.765,79.641,79.742,4748210000.0
2007-06-01 20:00:00,79.719,79.768,79.677,79.716,4329610000.0
2007-06-01 21:00:00,79.705,79.735,79.625,79.679,3364380000.0
2007-06-01 22:00:00,79.685,79.715,79.601,79.662,1905310000.0
2007-06-04 02:00:00,79.658,79.727,79.594,79.691,4510830000.0
2007-06-04 03:00:00,79.716,79.799,79.67,79.697,4070600000.0
2007-06-04 04:00:00,79.713,79.738,79.64,79.654,3584820000.0
2007-06-04 05:00:00,79.657,79.774,79.655,79.703,2692380000.0
2007-06-04 06:00:00,79.707,79.783,79.69,79.691,4472610000.0
2007-06-04 07:00:00,79.734,79.776,79.657,79.681,4823410000.0
2007-06-04 08:00:00,79.697,79.75,79.619,79.646,5673330000.0
2007-06-04 09:00:00,79.648,79.737,79.613,79.707,5393170000.0
2007-06-04 10:00:00,79.684,79.739,79.66,79.68,5842730000.0
2007-06-04 11:00:00,79.675,79.728,79.633,79.664,5719610000.0
2007-06-04 12:00:00,79.683,79.777,79.656,79.689,6028150000.0
2007-06-04 13:00:00,79.699,79.744,79.639,79.651,6137630000.0
2007-06-04 14:00:00,79.674,79.684,79.406,79.438,5953070000.0
2007-06-04 15:00:00,79.437,79.604,79.37,79.57,5967630000.0
2007-06-04 16:00:00,79.563,79.608,79.508,79.549,6140390000.0
2007-06-04 17:00:00,79.572,79.628,79.474,79.513,6013360000.0
2007-06-04 18:00:00,79.518,79.579,79.484,79.543,5153620000.0
2007-06-04 19:00:00,79.554,79.639,79.532,79.585,5347440000.0
2007-06-04 20:00:00,79.621,79.639,79.518,79.533,4861150000.0
2007-06-04 21:00:00,79.529,79.582,79.506,79.542,4007840000.0
2007-06-04 22:00:00,79.573,79.579,79.473,79.531,3374010000.0
2007-06-04 23:00:00,79.549,79.577,79.443,79.446,4632360000.0
2007-06-05 00:00:00,79.456,79.512,79.436,79.477,4040590000.0
2007-06-05 01:00:00,79.515,79.573,79.407,79.48,4862250000.0
2007-06-05 02:00:00,79.501,79.595,79.471,79.56,4832490000.0
2007-06-05 03:00:00,79.586,79.612,79.484,79.487,3598990000.0
2007-06-05 04:00:00,79.535,79.56,79.464,79.468,4257780000.0
2007-06-05 05:00:00,79.483,79.597,79.476,79.511,3866900000.0
2007-06-05 06:00:00,79.536,79.586,79.493,79.526,3568880000.0
2007-06-05 07:00:00,79.523,79.606,79.512,79.538,4268490000.0
2007-06-05 08:00:00,79.549,79.612,79.523,79.575,3982940000.0
2007-06-05 09:00:00,79.539,79.621,79.459,79.533,6059920000.0
2007-06-05 10:00:00,79.541,79.557,79.451,79.475,5621510000.0
2007-06-05 11:00:00,79.513,79.597,79.469,79.499,5371550000.0
2007-06-05 12:00:00,79.505,79.598,79.452,79.537,5081860000.0
2007-06-05 13:00:00,79.528,79.553,79.452,79.481,5798900000.0
2007-06-05 14:00:00,79.452,79.482,79.246,79.259,6191090000.0
2007-06-05 15:00:00,79.263,79.312,79.17,79.234,6473340000.0
2007-06-05 16:00:00,79.259,79.508,79.25,79.407,6554060000.0
2007-06-05 17:00:00,79.399,79.493,79.348,79.358,6029140000.0
2007-06-05 18:00:00,79.366,79.366,79.182,79.211,5400530000.0
2007-06-05 19:00:00,79.226,79.261,79.139,79.222,5495180000.0
2007-06-05 20:00:00,79.216,79.301,79.216,79.246,3467710000.0
2007-06-05 21:00:00,79.261,79.321,79.22,79.23,3656000000.0
2007-06-05 22:00:00,79.24,79.293,79.207,79.256,2682200000.0
2007-06-05 23:00:00,79.249,79.297,79.203,79.241,3039650000.0
2007-06-06 00:00:00,79.23,79.289,79.174,79.205,2571380000.0
2007-06-06 01:00:00,79.214,79.318,79.194,79.276,4079480000.0
2007-06-06 02:00:00,79.306,79.332,79.212,79.221,4990800000.0
2007-06-06 03:00:00,79.23,79.286,79.17,79.202,3955960000.0
2007-06-06 04:00:00,79.212,79.236,79.115,79.162,4257430000.0
2007-06-06 05:00:00,79.154,79.319,79.117,79.239,4699310000.0
2007-06-06 06:00:00,79.251,79.287,79.23,79.273,2989020000.0
2007-06-06 07:00:00,79.255,79.319,79.212,79.212,4535260000.0
2007-06-06 08:00:00,79.22,79.357,79.201,79.312,4108770000.0
2007-06-06 09:00:00,79.337,79.342,79.162,79.163,5645520000.0
2007-06-06 10:00:00,79.172,79.23,79.084,79.192,5900160000.0
2007-06-06 11:00:00,79.187,79.213,79.108,79.127,5983440000.0
2007-06-06 12:00:00,79.171,79.175,78.961,78.968,5545240000.0
2007-06-06 13:00:00,78.976,79.05,78.925,79.0,5908480000.0
2007-06-06 14:00:00,78.994,79.056,78.844,78.995,6248260000.0
2007-06-06 15:00:00,79.009,79.078,78.949,79.024,6475880000.0
2007-06-06 16:00:00,79.044,79.063,78.852,78.87,6303510000.0
2007-06-06 17:00:00,78.875,79.0,78.844,78.899,6391070000.0
2007-06-06 18:00:00,78.892,79.005,78.873,78.906,5419080000.0
2007-06-06 19:00:00,78.885,78.919,78.817,78.888,5120310000.0
2007-06-06 20:00:00,78.886,78.949,78.845,78.887,3496480000.0
2007-06-06 21:00:00,78.882,78.949,78.865,78.888,2873850000.0
2007-06-06 22:00:00,78.9,78.967,78.884,78.93,2625360000.0
2007-06-06 23:00:00,78.928,78.973,78.899,78.899,2304280000.0
2007-06-07 00:00:00,78.908,78.923,78.85,78.896,3161110000.0
2007-06-07 01:00:00,78.885,78.914,78.825,78.839,3759350000.0
2007-06-07 02:00:00,78.791,78.928,78.747,78.849,4847680000.0
2007-06-07 03:00:00,78.875,78.926,78.82,78.889,3688030000.0
2007-06-07 04:00:00,78.882,78.985,78.878,78.954,4478410000.0
2007-06-07 05:00:00,78.931,79.007,78.931,78.997,5016080000.0
2007-06-07 06:00:00,78.976,79.064,78.969,78.997,3718500000.0
2007-06-07 07:00:00,79.0,79.101,78.955,79.083,4773560000.0
2007-06-07 08:00:00,79.07,79.192,79.069,79.118,4300540000.0
2007-06-07 09:00:00,79.156,79.24,79.04,79.059,5867600000.0
2007-06-07 10:00:00,79.065,79.115,79.039,79.077,5603450000.0
2007-06-07 11:00:00,79.086,79.112,78.959,79.025,6131910000.0
2007-06-07 12:00:00,79.036,79.086,78.957,79.031,5300100000.0
2007-06-07 13:00:00,79.05,79.144,78.999,79.085,6032900000.0
2007-06-07 14:00:00,79.087,79.117,78.927,79.032,6095210000.0
2007-06-07 15:00:00,79.002,79.123,78.978,78.999,6485680000.0
2007-06-07 16:00:00,79.004,79.109,78.969,78.997,6607170000.0
2007-06-07 17:00:00,79.013,79.019,78.86,78.935,6007350000.0
2007-06-07 18:00:00,78.932,78.978,78.644,78.668,5427680000.0
2007-06-07 19:00:00,78.681,78.769,78.607,78.732,5621010000.0
2007-06-07 20:00:00,78.72,78.774,78.677,78.765,3643510000.0
2007-06-07 21:00:00,78.738,78.791,78.651,78.659,4270380000.0
2007-06-07 22:00:00,78.668,78.692,78.598,78.639,3463170000.0
2007-06-07 23:00:00,78.65,78.719,78.622,78.654,2794190000.0
2007-06-08 00:00:00,78.664,78.711,78.628,78.679,3470770000.0
2007-06-08 01:00:00,78.664,78.875,78.649,78.819,4764410000.0
2007-06-08 02:00:00,78.796,78.882,78.73,78.748,4912480000.0
2007-06-08 03:00:00,78.742,78.854,78.69,78.81,4197650000.0
2007-06-08 04:00:00,78.829,78.882,78.746,78.75,4323920000.0
2007-06-08 05:00:00,78.742,78.873,78.742,78.806,4602840000.0
2007-06-08 06:00:00,78.803,78.881,78.791,78.821,3548760000.0
2007-06-08 07:00:00,78.825,78.848,78.696,78.734,4987090000.0
2007-06-08 08:00:00,78.76,78.76,78.51,78.558,4338710000.0
2007-06-08 09:00:00,78.552,78.686,78.434,78.505,6037580000.0
2007-06-08 10:00:00,78.505,78.68,78.411,78.672,6042910000.0
2007-06-08 11:00:00,78.667,78.727,78.531,78.573,6515970000.0
2007-06-08 12:00:00,78.595,78.839,78.567,78.814,5393020000.0
2007-06-08 13:00:00,78.841,78.841,78.644,78.723,5895870000.0
2007-06-08 14:00:00,78.755,78.89,78.705,78.875,5902550000.0
2007-06-08 15:00:00,78.858,78.999,78.83,78.917,6239090000.0
2007-06-08 16:00:00,78.89,78.99,78.862,78.873,6035980000.0
2007-06-08 17:00:00,78.898,78.909,78.765,78.847,6047010000.0
2007-06-08 18:00:00,78.834,78.918,78.795,78.893,5380850000.0
2007-06-08 19:00:00,78.851,78.956,78.846,78.91,4879760000.0
2007-06-08 20:00:00,78.925,78.994,78.903,78.976,3546610000.0
2007-06-08 21:00:00,78.948,78.989,78.911,78.921,3792110000.0
2007-06-08 22:00:00,78.933,79.004,78.923,78.946,3151030000.0
2007-06-11 02:00:00,79.023,79.069,78.924,78.95,5092380000.0
2007-06-11 03:00:00,78.983,79.009,78.764,78.79,4096770000.0
2007-06-11 04:00:00,78.788,78.844,78.739,78.779,3829210000.0
2007-06-11 05:00:00,78.791,78.878,78.767,78.788,3875910000.0
2007-06-11 06:00:00,78.779,78.859,78.762,78.817,4349610000.0
2007-06-11 07:00:00,78.815,78.857,78.736,78.75,3673580000.0
2007-06-11 08:00:00,78.748,78.793,78.661,78.678,5489710000.0
2007-06-11 09:00:00,78.692,78.707,78.587,78.678,5567230000.0
2007-06-11 10:00:00,78.689,78.842,78.664,78.745,6414660000.0
2007-06-11 11:00:00,78.76,78.806,78.707,78.8,6356790000.0
2007-06-11 12:00:00,78.797,78.818,78.737,78.784,6487980000.0
2007-06-11 13:00:00,78.791,78.87,78.754,78.782,6085880000.0
2007-06-11 14:00:00,78.794,78.907,78.754,78.877,6226370000.0
2007-06-11 15:00:00,78.876,78.933,78.85,78.886,5618240000.0
2007-06-11 16:00:00,78.869,78.922,78.806,78.87,6379670000.0
2007-06-11 17:00:00,78.873,78.982,78.853,78.957,5874130000.0
2007-06-11 18:00:00,78.934,78.992,78.912,78.982,5963400000.0
2007-06-11 19:00:00,78.953,79.013,78.916,78.956,4119610000.0
2007-06-11 20:00:00,78.958,79.002,78.916,78.938,5536550000.0
2007-06-11 21:00:00,78.934,78.982,78.873,78.881,3739640000.0
2007-06-11 22:00:00,78.886,78.93,78.861,78.868,5295450000.0
2007-06-11 23:00:00,78.876,78.892,78.77,78.89,4249390000.0
2007-06-12 00:00:00,78.855,78.928,78.839,78.908,3918970000.0
2007-06-12 01:00:00,78.935,78.969,78.854,78.941,5165070000.0
2007-06-12 02:00:00,78.983,78.988,78.872,78.917,5270150000.0
2007-06-12 03:00:00,78.93,79.025,78.909,78.988,3401100000.0
2007-06-12 04:00:00,78.997,79.003,78.865,78.926,3943950000.0
2007-06-12 05:00:00,78.918,79.021,78.899,78.967,4166720000.0
2007-06-12 06:00:00,78.943,79.007,78.909,78.971,4180340000.0
2007-06-12 07:00:00,78.985,79.022,78.909,78.993,4443810000.0
2007-06-12 08:00:00,79.011,79.105,78.952,79.078,4605890000.0
2007-06-12 09:00:00,79.075,79.171,79.015,79.059,5632400000.0
2007-06-12 10:00:00,79.056,79.169,79.042,79.164,6236200000.0
2007-06-12 11:00:00,79.129,79.221,79.125,79.191,5195770000.0
2007-06-12 12:00:00,79.158,79.194,79.084,79.118,5386350000.0
2007-06-12 13:00:00,79.108,79.164,79.082,79.115,4957310000.0
2007-06-12 14:00:00,79.144,79.144,79.021,79.058,5420270000.0
2007-06-12 15:00:00,79.072,79.13,79.042,79.066,6057230000.0
2007-06-12 16:00:00,79.062,79.086,78.892,78.97,6141390000.0
2007-06-12 17:00:00,78.941,78.989,78.89,78.948,4843250000.0
2007-06-12 18:00:00,78.977,79.068,78.949,79.038,5323360000.0
2007-06-12 19:00:00,79.03,79.057,78.987,79.002,4610610000.0
2007-06-12 20:00:00,79.042,79.081,78.997,79.078,3858110000.0
2007-06-12 21:00:00,79.052,79.082,78.907,78.917,3759420000.0
2007-06-12 22:00:00,78.928,78.978,78.849,78.87,3861780000.0
2007-06-12 23:00:00,78.888,78.913,78.826,78.846,3159850000.0
2007-06-13 00:00:00,78.859,78.965,78.81,78.812,3202130000.0
2007-06-13 01:00:00,78.82,78.86,78.781,78.809,4130140000.0
2007-06-13 02:00:00,78.807,78.885,78.714,78.809,5757880000.0
2007-06-13 03:00:00,78.825,78.922,78.791,78.922,3426790000.0
2007-06-13 04:00:00,78.922,78.987,78.886,78.936,3305200000.0
2007-06-13 05:00:00,78.92,79.005,78.882,78.924,4734160000.0
2007-06-13 06:00:00,78.934,79.272,78.934,79.247,5081190000.0
2007-06-13 07:00:00,79.245,79.281,79.165,79.182,4203520000.0
2007-06-13 08:00:00,79.181,79.337,79.158,79.333,4508580000.0
2007-06-13 09:00:00,79.301,79.361,79.16,79.196,5436430000.0
2007-06-13 10:00:00,79.208,79.254,79.168,79.218,5620170000.0
2007-06-13 11:00:00,79.234,79.281,79.146,79.202,6155880000.0
2007-06-13 12:00:00,79.214,79.28,79.15,79.207,4769790000.0
2007-06-13 13:00:00,79.199,79.27,79.133,79.191,5334810000.0
2007-06-13 14:00:00,79.207,79.292,79.11,79.263,5529370000.0
2007-06-13 15:00:00,79.244,79.282,79.141,79.241,6202930000.0
2007-06-13 16:00:00,79.255,79.289,79.169,79.261,5931290000.0
2007-06-13 17:00:00,79.293,79.293,79.177,79.214,5310810000.0
2007-06-13 18:00:00,79.206,79.244,79.162,79.196,4737540000.0
2007-06-13 19:00:00,79.191,79.306,79.112,79.299,5122400000.0
2007-06-13 20:00:00,79.286,79.478,79.26,79.439,4806540000.0
2007-06-13 21:00:00,79.415,79.518,79.381,79.507,4111890000.0
2007-06-13 22:00:00,79.506,79.546,79.449,79.507,3292000000.0
2007-06-13 23:00:00,79.473,79.498,79.364,79.381,2683900000.0
2007-06-14 00:00:00,79.396,79.457,79.36,79.367,2744320000.0
2007-06-14 01:00:00,79.36,79.489,79.346,79.449,3634500000.0
2007-06-14 02:00:00,79.439,79.568,79.439,79.508,5332520000.0
2007-06-14 03:00:00,79.538,79.564,79.462,79.543,3415050000.0
2007-06-14 04:00:00,79.531,79.608,79.512,79.542,3763820000.0
2007-06-14 05:00:00,79.573,79.646,79.543,79.597,4089660000.0
2007-06-14 06:00:00,79.584,79.65,79.556,79.589,4014200000.0
2007-06-14 07:00:00,79.575,79.653,79.562,79.58,3455550000.0
2007-06-14 08:00:00,79.586,79.629,79.553,79.588,4200500000.0
2007-06-14 09:00:00,79.602,79.68,79.589,79.627,5070560000.0
2007-06-14 10:00:00,79.63,79.666,79.58,79.645,5140230000.0
2007-06-14 11:00:00,79.659,79.752,79.638,79.675,6129040000.0
2007-06-14 12:00:00,79.671,79.731,79.623,79.638,5335800000.0
2007-06-14 13:00:00,79.645,79.696,79.617,79.622,4507290000.0
2007-06-14 14:00:00,79.636,79.77,79.604,79.734,5824770000.0
2007-06-14 15:00:00,79.747,79.793,79.688,79.71,5647170000.0
2007-06-14 16:00:00,79.686,79.74,79.635,79.663,5821280000.0
2007-06-14 17:00:00,79.635,79.737,79.635,79.668,4441840000.0
2007-06-14 18:00:00,79.701,79.767,79.661,79.745,4292850000.0
2007-06-14 19:00:00,79.724,79.745,79.649,79.696,4873900000.0
2007-06-14 20:00:00,79.682,79.742,79.646,79.7,4012390000.0
2007-06-14 21:00:00,79.664,79.7,79.603,79.649,3930530000.0
2007-06-14 22:00:00,79.64,79.676,79.606,79.606,2992480000.0
2007-06-14 23:00:00,79.641,79.74,79.61,79.687,2720860000.0
2007-06-15 00:00:00,79.694,79.76,79.661,79.728,2859890000.0
2007-06-15 01:00:00,79.736,79.831,79.693,79.8,3680760000.0
2007-06-15 02:00:00,79.786,79.855,79.732,79.8,4956770000.0
2007-06-15 03:00:00,79.812,79.865,79.713,79.758,3064450000.0
2007-06-15 04:00:00,79.783,79.821,79.704,79.739,3190680000.0
2007-06-15 05:00:00,79.737,79.817,79.71,79.794,3654520000.0
2007-06-15 06:00:00,79.797,79.803,79.733,79.754,4517160000.0
2007-06-15 07:00:00,79.733,79.792,79.708,79.761,3933570000.0
2007-06-15 08:00:00,79.759,79.821,79.735,79.8,4214080000.0
2007-06-15 09:00:00,79.801,79.936,79.755,79.902,5374820000.0
2007-06-15 10:00:00,79.92,80.039,79.883,80.003,5879140000.0
2007-06-15 11:00:00,79.998,80.028,79.952,79.956,4686690000.0
2007-06-15 12:00:00,79.984,80.018,79.94,79.995,4709410000.0
2007-06-15 13:00:00,79.975,80.053,79.958,80.0,4634350000.0
2007-06-15 14:00:00,80.006,80.07,79.921,80.066,5673930000.0
2007-06-15 15:00:00,80.05,80.198,80.011,80.14,6057140000.0
2007-06-15 16:00:00,80.145,80.228,80.07,80.07,5822810000.0
2007-06-15 17:00:00,80.093,80.244,80.071,80.234,4942450000.0
2007-06-15 18:00:00,80.204,80.236,80.144,80.169,5364390000.0
2007-06-15 19:00:00,80.086,80.244,80.079,80.21,4315950000.0
2007-06-15 20:00:00,80.225,80.239,80.134,80.199,4139150000.0
2007-06-15 21:00:00,80.166,80.248,80.156,80.244,3209970000.0
2007-06-15 22:00:00,80.205,80.253,80.178,80.19,2323610000.0
2007-06-18 02:00:00,80.237,80.307,80.22,80.241,4322890000.0
2007-06-18 03:00:00,80.296,80.311,80.241,80.284,3687940000.0
2007-06-18 04:00:00,80.274,80.319,80.231,80.285,3588420000.0
2007-06-18 05:00:00,80.274,80.309,80.22,80.26,4002450000.0
2007-06-18 06:00:00,80.25,80.302,80.199,80.258,4548520000.0
2007-06-18 07:00:00,80.299,80.35,80.252,80.307,4939360000.0
2007-06-18 08:00:00,80.341,80.346,80.213,80.245,5244500000.0
2007-06-18 09:00:00,80.24,80.291,80.164,80.208,6116490000.0
2007-06-18 10:00:00,80.179,80.239,80.108,80.177,5204930000.0
2007-06-18 11:00:00,80.182,80.319,80.163,80.218,6171350000.0
2007-06-18 12:00:00,80.206,80.253,80.153,80.213,6067750000.0
2007-06-18 13:00:00,80.203,80.269,80.165,80.2,5838500000.0
2007-06-18 14:00:00,80.2,80.329,80.192,80.329,5515960000.0
2007-06-18 15:00:00,80.305,80.33,80.226,80.289,5837390000.0
2007-06-18 16:00:00,80.278,80.389,80.256,80.361,6627580000.0
2007-06-18 17:00:00,80.389,80.457,80.352,80.429,5964680000.0
2007-06-18 18:00:00,80.388,80.436,80.271,80.398,5525200000.0
2007-06-18 19:00:00,80.395,80.467,80.226,80.228,4544650000.0
2007-06-18 20:00:00,80.382,80.435,80.216,80.368,4261740000.0
2007-06-18 21:00:00,80.4,80.417,80.216,80.378,4826700000.0
2007-06-18 22:00:00,80.421,80.451,80.356,80.401,4777770000.0
2007-06-18 23:00:00,80.426,80.442,80.242,80.397,3831020000.0
2007-06-19 00:00:00,80.427,80.479,80.226,80.428,3600550000.0
2007-06-19 01:00:00,80.467,80.481,80.299,80.352,5650080000.0
2007-06-19 02:00:00,80.342,80.404,80.292,80.326,5336120000.0
2007-06-19 03:00:00,80.352,80.388,80.277,80.384,3648000000.0
2007-06-19 04:00:00,80.37,80.412,80.294,80.323,3581000000.0
2007-06-19 05:00:00,80.335,80.368,80.296,80.335,4006120000.0
2007-06-19 06:00:00,80.347,80.377,80.289,80.333,4137390000.0
2007-06-19 07:00:00,80.338,80.389,80.283,80.328,5658720000.0
2007-06-19 08:00:00,80.326,80.371,80.264,80.286,5531720000.0
2007-06-19 09:00:00,80.281,80.386,80.262,80.337,6145150000.0
2007-06-19 10:00:00,80.348,80.367,80.259,80.308,4699500000.0
2007-06-19 11:00:00,80.3,80.388,80.272,80.299,5517170000.0
2007-06-19 12:00:00,80.296,80.37,80.245,80.263,5919290000.0
2007-06-19 13:00:00,80.264,80.309,80.216,80.26,6105070000.0
2007-06-19 14:00:00,80.266,80.292,80.166,80.243,6158000000.0
2007-06-19 15:00:00,80.21,80.267,80.149,80.155,6134180000.0
2007-06-19 16:00:00,80.158,80.23,80.125,80.175,5522560000.0
2007-06-19 17:00:00,80.171,80.231,80.143,80.179,5825250000.0
2007-06-19 18:00:00,80.171,80.3,80.171,80.227,5056320000.0
2007-06-19 19:00:00,80.222,80.302,80.195,80.202,4689460000.0
2007-06-19 20:00:00,80.228,80.259,80.156,80.165,3915910000.0
2007-06-19 21:00:00,80.175,80.201,80.128,80.135,3085160000.0
2007-06-19 22:00:00,80.147,80.239,80.129,80.198,2313820000.0
2007-06-19 23:00:00,80.191,80.252,80.161,80.218,2751660000.0
2007-06-20 00:00:00,80.236,80.266,80.198,80.238,2959110000.0
2007-06-20 01:00:00,80.227,80.268,80.187,80.252,3201420000.0
2007-06-20 02:00:00,80.284,80.322,80.197,80.218,5091740000.0
2007-06-20 03:00:00,80.253,80.348,80.215,80.337,3483260000.0
2007-06-20 04:00:00,80.353,80.364,80.259,80.319,3781900000.0
2007-06-20 05:00:00,80.345,80.377,80.307,80.331,4144630000.0
2007-06-20 06:00:00,80.324,80.408,80.308,80.386,4405130000.0
2007-06-20 07:00:00,80.375,80.402,80.237,80.252,4866170000.0
2007-06-20 08:00:00,80.262,80.296,80.141,80.152,5561900000.0
2007-06-20 09:00:00,80.169,80.278,80.098,80.272,6479600000.0
2007-06-20 10:00:00,80.262,80.343,80.231,80.285,4770900000.0
2007-06-20 11:00:00,80.282,80.34,80.23,80.314,5074530000.0
2007-06-20 12:00:00,80.292,80.461,80.278,80.364,5981690000.0
2007-06-20 13:00:00,80.387,80.452,80.35,80.425,5666580000.0
2007-06-20 14:00:00,80.45,80.511,80.386,80.456,5596760000.0
2007-06-20 15:00:00,80.488,80.518,80.4,80.438,6007210000.0
2007-06-20 16:00:00,80.43,80.495,80.385,80.481,5480450000.0
2007-06-20 17:00:00,80.476,80.493,80.227,80.41,5359510000.0
2007-06-20 18:00:00,80.421,80.443,80.355,80.4,4537220000.0
2007-06-20 19:00:00,80.425,80.447,80.37,80.427,4941180000.0
2007-06-20 20:00:00,80.411,80.466,80.349,80.354,4084050000.0
2007-06-20 21:00:00,80.392,80.448,80.324,80.339,3099610000.0
2007-06-20 22:00:00,80.348,80.425,80.289,80.347,3628050000.0
2007-06-20 23:00:00,80.336,80.354,80.25,80.326,3073050000.0
2007-06-21 00:00:00,80.344,80.403,80.289,80.296,2595610000.0
2007-06-21 01:00:00,80.292,80.391,80.279,80.312,3481120000.0
2007-06-21 02:00:00,80.31,80.378,80.258,80.295,5480590000.0
2007-06-21 03:00:00,80.291,80.395,80.269,80.362,3425480000.0
2007-06-21 04:00:00,80.353,80.418,80.298,80.325,3105850000.0
2007-06-21 05:00:00,80.303,80.387,80.298,80.333,4436380000.0
2007-06-21 06:00:00,80.347,80.414,80.296,80.351,4770630000.0
2007-06-21 07:00:00,80.344,80.395,80.301,80.382,5183800000.0
2007-06-21 08:00:00,80.372,80.404,80.321,80.354,5263070000.0
2007-06-21 09:00:00,80.351,80.425,80.321,80.337,5949890000.0
2007-06-21 10:00:00,80.366,80.409,80.227,80.284,4485190000.0
2007-06-21 11:00:00,80.268,80.396,80.255,80.327,6189280000.0
2007-06-21 12:00:00,80.362,80.384,80.26,80.343,5737730000.0
2007-06-21 13:00:00,80.362,80.381,80.238,80.317,6067380000.0
2007-06-21 14:00:00,80.279,80.373,80.256,80.307,6271880000.0
2007-06-21 15:00:00,80.324,80.389,80.292,80.329,5523150000.0
2007-06-21 16:00:00,80.355,80.431,80.297,80.405,5535460000.0
2007-06-21 17:00:00,80.437,80.514,80.378,80.493,5839110000.0
2007-06-21 18:00:00,80.483,80.517,80.424,80.497,5278850000.0
2007-06-21 19:00:00,80.462,80.564,80.431,80.501,4440160000.0
2007-06-21 20:00:00,80.512,80.565,80.48,80.487,3506490000.0
2007-06-21 21:00:00,80.495,80.567,80.477,80.538,2566910000.0
2007-06-21 22:00:00,80.505,80.58,80.499,80.536,2714840000.0
2007-06-21 23:00:00,80.528,80.571,80.491,80.524,2841220000.0
2007-06-22 00:00:00,80.526,80.564,80.508,80.546,1968260000.0
2007-06-22 01:00:00,80.535,80.576,80.469,80.514,3020650000.0
2007-06-22 02:00:00,80.504,80.588,80.484,80.536,4797250000.0
2007-06-22 03:00:00,80.533,80.598,80.506,80.567,3147020000.0
2007-06-22 04:00:00,80.607,80.619,80.548,80.557,2560460000.0
2007-06-22 05:00:00,80.567,80.589,80.494,80.494,4600410000.0
2007-06-22 06:00:00,80.517,80.568,80.48,80.549,3762100000.0
2007-06-22 07:00:00,80.536,80.578,80.491,80.547,4605020000.0
2007-06-22 08:00:00,80.524,80.627,80.521,80.564,5350880000.0
2007-06-22 09:00:00,80.597,80.692,80.556,80.619,6213360000.0
2007-06-22 10:00:00,80.612,80.678,80.558,80.575,4638630000.0
2007-06-22 11:00:00,80.541,80.657,80.541,80.561,6221790000.0
2007-06-22 12:00:00,80.552,80.611,80.516,80.557,5516840000.0
2007-06-22 13:00:00,80.531,80.723,80.507,80.686,5890100000.0
2007-06-22 14:00:00,80.671,80.689,80.469,80.537,6168520000.0
2007-06-22 15:00:00,80.533,80.576,80.48,80.576,4730040000.0
2007-06-22 16:00:00,80.555,80.658,80.521,80.589,5321110000.0
2007-06-22 17:00:00,80.584,80.647,80.546,80.608,5569970000.0
2007-06-22 18:00:00,80.599,80.631,80.492,80.527,5181500000.0
2007-06-22 19:00:00,80.539,80.554,80.428,80.454,5257920000.0
2007-06-22 20:00:00,80.468,80.53,80.41,80.443,3326870000.0
2007-06-22 21:00:00,80.455,80.523,80.381,80.387,3246590000.0
2007-06-22 22:00:00,80.399,80.468,80.39,80.438,2549050000.0
2007-06-25 02:00:00,80.446,80.506,80.398,80.475,4002080000.0
2007-06-25 03:00:00,80.476,80.503,80.431,80.455,4030550000.0
2007-06-25 04:00:00,80.468,80.531,80.437,80.498,3542660000.0
2007-06-25 05:00:00,80.495,80.508,80.44,80.455,3709360000.0
2007-06-25 06:00:00,80.481,80.52,80.435,80.501,3450810000.0
2007-06-25 07:00:00,80.501,80.59,80.486,80.543,4460650000.0
2007-06-25 08:00:00,80.538,80.588,80.443,80.492,5796410000.0
2007-06-25 09:00:00,80.458,80.518,80.359,80.411,5464350000.0
2007-06-25 10:00:00,80.435,80.436,80.214,80.226,6109390000.0
2007-06-25 11:00:00,80.229,80.321,80.18,80.199,5659710000.0
2007-06-25 12:00:00,80.165,80.246,80.122,80.179,6010240000.0
2007-06-25 13:00:00,80.183,80.262,80.145,80.168,6404290000.0
2007-06-25 14:00:00,80.192,80.427,80.183,80.408,6171850000.0
2007-06-25 15:00:00,80.429,80.469,80.349,80.373,6369520000.0
2007-06-25 16:00:00,80.388,80.487,80.363,80.48,6305780000.0
2007-06-25 17:00:00,80.455,80.601,80.455,80.534,5041500000.0
2007-06-25 18:00:00,80.537,80.602,80.486,80.524,6362350000.0
2007-06-25 19:00:00,80.507,80.558,80.474,80.511,5527340000.0
2007-06-25 20:00:00,80.511,80.543,80.352,80.398,5839010000.0
2007-06-25 21:00:00,80.384,80.43,80.341,80.356,5001310000.0
2007-06-25 22:00:00,80.346,80.44,80.34,80.407,5201860000.0
2007-06-25 23:00:00,80.39,80.453,80.346,80.402,3611160000.0
2007-06-26 00:00:00,80.375,80.445,80.339,80.347,3672190000.0
2007-06-26 01:00:00,80.337,80.389,80.281,80.294,5930260000.0
2007-06-26 02:00:00,80.278,80.381,80.181,80.187,5398800000.0
2007-06-26 03:00:00,80.203,80.273,80.164,80.243,4792740000.0
2007-06-26 04:00:00,80.247,80.348,80.225,80.265,4848430000.0
2007-06-26 05:00:00,80.248,80.305,80.198,80.206,5409490000.0
2007-06-26 06:00:00,80.206,80.28,80.187,80.259,4475410000.0
2007-06-26 07:00:00,80.223,80.28,80.161,80.184,4828620000.0
2007-06-26 08:00:00,80.19,80.248,80.036,80.116,6219120000.0
2007-06-26 09:00:00,80.115,80.178,80.004,80.043,5872320000.0
2007-06-26 10:00:00,80.034,80.107,79.878,79.883,5867220000.0
2007-06-26 11:00:00,79.891,79.948,79.743,79.864,6165320000.0
2007-06-26 12:00:00,79.842,79.908,79.782,79.843,5705560000.0
2007-06-26 13:00:00,79.861,80.073,79.839,80.051,5963920000.0
2007-06-26 14:00:00,80.066,80.141,79.896,79.911,5923200000.0
2007-06-26 15:00:00,79.925,80.067,79.919,79.999,5467820000.0
2007-06-26 16:00:00,80.005,80.083,79.927,79.939,6152060000.0
2007-06-26 17:00:00,79.93,80.271,79.93,80.271,5663700000.0
2007-06-26 18:00:00,80.264,80.29,80.191,80.232,6154500000.0
2007-06-26 19:00:00,80.227,80.253,80.137,80.191,4517270000.0
2007-06-26 20:00:00,80.172,80.228,80.066,80.093,4690610000.0
2007-06-26 21:00:00,80.06,80.151,80.048,80.085,4471700000.0
2007-06-26 22:00:00,80.125,80.139,80.05,80.067,3098120000.0
2007-06-26 23:00:00,80.046,80.1,80.006,80.034,3373430000.0
2007-06-27 00:00:00,80.077,80.077,79.919,79.927,2788790000.0
2007-06-27 01:00:00,79.922,79.957,79.819,79.837,4057090000.0
2007-06-27 02:00:00,79.846,79.961,79.826,79.881,5290760000.0
2007-06-27 03:00:00,79.873,80.004,79.869,79.971,4562580000.0
2007-06-27 04:00:00,80.005,80.061,79.915,79.915,4406600000.0
2007-06-27 05:00:00,79.935,79.988,79.863,79.863,5349570000.0
2007-06-27 06:00:00,79.87,79.951,79.776,79.794,4813090000.0
2007-06-27 07:00:00,79.772,79.891,79.637,79.649,5375080000.0
2007-06-27 08:00:00,79.657,79.699,79.459,79.664,6442890000.0
2007-06-27 09:00:00,79.653,79.701,79.535,79.62,5902850000.0
2007-06-27 10:00:00,79.629,79.7,79.583,79.583,5597970000.0
2007-06-27 11:00:00,79.577,79.627,79.497,79.588,6169660000.0
2007-06-27 12:00:00,79.583,79.618,79.481,79.574,5561740000.0
2007-06-27 13:00:00,79.563,79.643,79.512,79.627,5563610000.0
2007-06-27 14:00:00,79.638,79.66,79.376,79.394,5926030000.0
2007-06-27 15:00:00,79.379,79.638,79.337,79.558,5160730000.0
2007-06-27 16:00:00,79.575,79.648,79.513,79.573,6187800000.0
2007-06-27 17:00:00,79.571,79.688,79.519,79.59,5855740000.0
2007-06-27 18:00:00,79.602,79.656,79.562,79.588,5586520000.0
2007-06-27 19:00:00,79.581,79.641,79.46,79.473,4855540000.0
2007-06-27 20:00:00,79.46,79.61,79.454,79.566,4863560000.0
2007-06-27 21:00:00,79.553,79.74,79.553,79.715,3894350000.0
2007-06-27 22:00:00,79.731,79.828,79.672,79.797,2955470000.0
2007-06-27 23:00:00,79.784,79.844,79.741,79.777,2617260000.0
2007-06-28 00:00:00,79.748,80.087,79.748,80.039,3310630000.0
2007-06-28 01:00:00,80.053,80.18,79.989,80.099,4173990000.0
2007-06-28 02:00:00,80.139,80.17,79.927,79.969,5984880000.0
2007-06-28 03:00:00,79.959,80.002,79.837,79.89,4583790000.0
2007-06-28 04:00:00,79.92,79.957,79.841,79.893,4597500000.0
2007-06-28 05:00:00,79.882,79.986,79.861,79.97,5590820000.0
2007-06-28 06:00:00,79.986,80.031,79.937,79.995,4536280000.0
2007-06-28 07:00:00,79.983,80.11,79.95,80.067,4870410000.0
2007-06-28 08:00:00,80.063,80.147,79.976,79.996,6108830000.0
2007-06-28 09:00:00,79.992,80.09,79.942,80.028,5631700000.0
2007-06-28 10:00:00,80.039,80.145,80.019,80.071,5555700000.0
2007-06-28 11:00:00,80.084,80.149,80.017,80.021,6000540000.0
2007-06-28 12:00:00,80.046,80.068,79.987,79.997,4943450000.0
2007-06-28 13:00:00,79.99,80.127,79.906,80.076,5824800000.0
2007-06-28 14:00:00,80.092,80.218,80.047,80.162,5998720000.0
2007-06-28 15:00:00,80.123,80.195,80.034,80.07,5267200000.0
2007-06-28 16:00:00,80.087,80.172,80.065,80.146,5745700000.0
2007-06-28 17:00:00,80.145,80.21,80.083,80.157,5339230000.0
2007-06-28 18:00:00,80.152,80.25,80.14,80.192,5034360000.0
2007-06-28 19:00:00,80.184,80.312,80.184,80.279,4289550000.0
2007-06-28 20:00:00,80.312,80.375,80.198,80.293,5043620000.0
2007-06-28 21:00:00,80.275,80.33,80.205,80.249,4819620000.0
2007-06-28 22:00:00,80.235,80.274,80.15,80.198,2819340000.0
2007-06-28 23:00:00,80.208,80.25,80.164,80.235,2768940000.0
2007-06-29 00:00:00,80.211,80.277,80.193,80.207,2617720000.0
2007-06-29 01:00:00,80.219,80.379,80.172,80.32,3446450000.0
2007-06-29 02:00:00,80.296,80.402,80.262,80.351,5525370000.0
2007-06-29 03:00:00,80.36,80.424,80.299,80.352,4275060000.0
2007-06-29 04:00:00,80.341,80.482,80.322,80.452,4853690000.0
2007-06-29 05:00:00,80.479,80.485,80.378,80.475,5536860000.0
2007-06-29 06:00:00,80.477,80.552,80.455,80.517,5170250000.0
2007-06-29 07:00:00,80.523,80.528,80.423,80.432,5381760000.0
2007-06-29 08:00:00,80.426,80.488,80.388,80.431,5764000000.0
2007-06-29 09:00:00,80.437,80.569,80.406,80.543,5374200000.0
2007-06-29 10:00:00,80.538,80.631,80.517,80.572,5862330000.0
2007-06-29 11:00:00,80.536,80.6,80.464,80.505,6109110000.0
2007-06-29 12:00:00,80.497,80.587,80.422,80.564,5410290000.0
2007-06-29 13:00:00,80.531,80.64,80.531,80.58,5884160000.0
2007-06-29 14:00:00,80.595,80.643,80.515,80.589,5902610000.0
2007-06-29 15:00:00,80.582,80.712,80.562,80.641,5005510000.0
2007-06-29 16:00:00,80.636,80.758,80.622,80.695,6313860000.0
2007-06-29 17:00:00,80.708,80.708,80.573,80.605,6067210000.0
2007-06-29 18:00:00,80.591,80.626,80.444,80.509,6223810000.0
2007-06-29 19:00:00,80.496,80.531,80.44,80.462,4468530000.0
2007-06-29 20:00:00,80.458,80.484,80.373,80.404,4681420000.0
2007-06-29 21:00:00,80.412,80.448,80.296,80.354,4659290000.0
2007-06-29 22:00:00,80.368,80.46,80.365,80.378,2904610000.0
2007-07-02 02:00:00,80.517,80.577,80.457,80.507,4314060000.0
2007-07-02 03:00:00,80.546,80.546,80.411,80.48,3348370000.0
2007-07-02 04:00:00,80.521,80.569,80.445,80.447,3767260000.0
2007-07-02 05:00:00,80.44,80.544,80.419,80.434,3580400000.0
2007-07-02 06:00:00,80.439,80.54,80.434,80.484,5044720000.0
2007-07-02 07:00:00,80.465,80.509,80.415,80.445,4989350000.0
2007-07-02 08:00:00,80.466,80.543,80.279,80.337,4955520000.0
2007-07-02 09:00:00,80.355,80.423,80.286,80.315,6437960000.0
2007-07-02 10:00:00,80.316,80.338,80.217,80.275,5948810000.0
2007-07-02 11:00:00,80.261,80.329,80.183,80.225,6471540000.0
2007-07-02 12:00:00,80.233,80.34,80.202,80.308,5091400000.0
2007-07-02 13:00:00,80.325,80.447,80.314,80.395,6068700000.0
2007-07-02 14:00:00,80.382,80.428,80.343,80.369,6279150000.0
2007-07-02 15:00:00,80.364,80.457,80.291,80.322,5699730000.0
2007-07-02 16:00:00,80.333,80.409,80.19,80.206,6320460000.0
2007-07-02 17:00:00,80.199,80.305,80.181,80.252,6205020000.0
2007-07-02 18:00:00,80.25,80.269,80.105,80.159,5747530000.0
2007-07-02 19:00:00,80.174,80.27,80.144,80.238,6366720000.0
2007-07-02 20:00:00,80.229,80.309,80.227,80.261,5448280000.0
2007-07-02 21:00:00,80.245,80.343,80.229,80.286,4984460000.0
2007-07-02 22:00:00,80.274,80.382,80.257,80.328,6156860000.0
2007-07-02 23:00:00,80.321,80.371,80.276,80.316,4791480000.0
2007-07-03 00:00:00,80.338,80.36,80.249,80.251,4685590000.0
2007-07-03 01:00:00,80.239,80.338,80.227,80.228,6178710000.0
2007-07-03 02:00:00,80.232,80.367,80.229,80.262,4483950000.0
2007-07-03 03:00:00,80.28,80.377,80.234,80.234,4849330000.0
2007-07-03 04:00:00,80.234,80.302,80.206,80.257,5158840000.0
2007-07-03 05:00:00,80.258,80.358,80.258,80.307,4615190000.0
2007-07-03 06:00:00,80.287,80.385,80.278,80.346,3338420000.0
2007-07-03 07:00:00,80.375,80.418,80.299,80.414,5253400000.0
2007-07-03 08:00:00,80.396,80.492,80.336,80.399,5330780000.0
2007-07-03 09:00:00,80.398,80.432,80.278,80.333,6387570000.0
2007-07-03 10:00:00,80.345,80.42,80.322,80.368,6172160000.0
2007-07-03 11:00:00,80.38,80.411,80.298,80.337,5864990000.0
2007-07-03 12:00:00,80.301,80.373,80.283,80.342,5851210000.0
2007-07-03 13:00:00,80.325,80.388,80.291,80.368,5635270000.0
2007-07-03 14:00:00,80.376,80.409,80.218,80.263,5374940000.0
2007-07-03 15:00:00,80.251,80.329,80.149,80.228,5259770000.0
2007-07-03 16:00:00,80.205,80.339,80.18,80.301,6062720000.0
2007-07-03 17:00:00,80.29,80.379,80.268,80.333,6083600000.0
2007-07-03 18:00:00,80.301,80.346,80.229,80.239,4970650000.0
2007-07-03 19:00:00,80.249,80.328,80.231,80.284,5709440000.0
2007-07-03 20:00:00,80.285,80.368,80.258,80.317,3178980000.0
2007-07-03 21:00:00,80.294,80.347,80.235,80.257,3113410000.0
2007-07-03 22:00:00,80.273,80.362,80.236,80.335,2406250000.0
2007-07-03 23:00:00,80.323,80.349,80.256,80.331,2206420000.0
2007-07-04 00:00:00,80.357,80.386,80.315,80.35,2951820000.0
2007-07-04 01:00:00,80.337,80.415,80.301,80.346,3502770000.0
2007-07-04 02:00:00,80.333,80.428,80.317,80.328,4218270000.0
2007-07-04 03:00:00,80.346,80.39,80.233,80.27,5203920000.0
2007-07-04 04:00:00,80.282,80.328,80.2,80.223,5165090000.0
2007-07-04 05:00:00,80.19,80.294,80.176,80.209,5303110000.0
2007-07-04 06:00:00,80.255,80.332,80.2,80.332,3244790000.0
2007-07-04 07:00:00,80.318,80.388,80.256,80.278,4712990000.0
2007-07-04 08:00:00,80.277,80.33,80.235,80.293,5050830000.0
2007-07-04 09:00:00,80.282,80.386,80.276,80.311,6306950000.0
2007-07-04 10:00:00,80.323,80.457,80.321,80.38,5598970000.0
2007-07-04 11:00:00,80.402,80.517,80.369,80.483,6122310000.0
2007-07-04 12:00:00,80.451,80.517,80.412,80.516,5542780000.0
2007-07-04 13:00:00,80.498,80.558,80.473,80.514,5559240000.0
2007-07-04 14:00:00,80.517,80.548,80.465,80.496,4604630000.0
2007-07-04 15:00:00,80.544,80.569,80.477,80.533,5050760000.0
2007-07-04 16:00:00,80.531,80.601,80.51,80.552,4996790000.0
2007-07-04 17:00:00,80.561,80.604,80.52,80.569,5834040000.0
2007-07-04 18:00:00,80.6,80.607,80.521,80.585,5036760000.0
2007-07-04 19:00:00,80.548,80.596,80.514,80.55,4189930000.0
2007-07-04 20:00:00,80.51,80.596,80.505,80.561,2209280000.0
2007-07-04 21:00:00,80.536,80.597,80.515,80.577,2887890000.0
2007-07-04 22:00:00,80.544,80.618,80.533,80.585,1912690000.0
2007-07-04 23:00:00,80.606,80.632,80.55,80.578,2363050000.0
2007-07-05 00:00:00,80.563,80.637,80.522,80.617,2848870000.0
2007-07-05 01:00:00,80.575,80.665,80.569,80.626,2998710000.0
2007-07-05 02:00:00,80.635,80.744,80.607,80.689,5033030000.0
2007-07-05 03:00:00,80.705,80.749,80.644,80.679,4911380000.0
2007-07-05 04:00:00,80.635,80.71,80.594,80.645,4978800000.0
2007-07-05 05:00:00,80.64,80.68,80.6,80.663,4770320000.0
2007-07-05 06:00:00,80.656,80.71,80.592,80.598,3139440000.0
2007-07-05 07:00:00,80.591,80.639,80.555,80.563,5397440000.0
2007-07-05 08:00:00,80.567,80.644,80.523,80.591,5229630000.0
2007-07-05 09:00:00,80.606,80.66,80.465,80.513,6384030000.0
2007-07-05 10:00:00,80.517,80.612,80.463,80.612,6329170000.0
2007-07-05 11:00:00,80.583,80.624,80.458,80.544,6060800000.0
2007-07-05 12:00:00,80.566,80.726,80.547,80.646,6428960000.0
2007-07-05 13:00:00,80.664,80.677,80.549,80.615,6258300000.0
2007-07-05 14:00:00,80.605,80.741,80.574,80.716,6394890000.0
2007-07-05 15:00:00,80.711,80.812,80.709,80.789,5887120000.0
2007-07-05 16:00:00,80.796,80.861,80.719,80.73,5791390000.0
2007-07-05 17:00:00,80.723,80.778,80.646,80.687,6340680000.0
2007-07-05 18:00:00,80.67,80.703,80.606,80.639,6137790000.0
2007-07-05 19:00:00,80.651,80.715,80.605,80.715,5980190000.0
2007-07-05 20:00:00,80.688,80.772,80.639,80.74,3361500000.0
2007-07-05 21:00:00,80.753,80.796,80.704,80.737,2602300000.0
2007-07-05 22:00:00,80.774,80.778,80.662,80.727,2792880000.0
2007-07-05 23:00:00,80.777,80.803,80.668,80.678,2438420000.0
2007-07-06 00:00:00,80.694,80.84,80.694,80.777,2773130000.0
2007-07-06 01:00:00,80.816,80.825,80.75,80.759,2937130000.0
2007-07-06 02:00:00,80.807,80.871,80.76,80.816,3649910000.0
2007-07-06 03:00:00,80.851,80.882,80.778,80.857,4985410000.0
2007-07-06 04:00:00,80.849,80.89,80.821,80.888,4724080000.0
2007-07-06 05:00:00,80.895,80.912,80.822,80.911,4582040000.0
2007-07-06 06:00:00,80.885,80.967,80.846,80.935,3659770000.0
2007-07-06 07:00:00,80.97,81.011,80.909,80.997,5504420000.0
2007-07-06 08:00:00,81.01,81.058,80.918,80.931,4940710000.0
2007-07-06 09:00:00,80.942,81.002,80.912,80.961,5621820000.0
2007-07-06 10:00:00,80.997,80.998,80.884,80.927,6020660000.0
2007-07-06 11:00:00,80.973,81.016,80.915,80.983,5493920000.0
2007-07-06 12:00:00,80.956,81.001,80.928,80.96,5036500000.0
2007-07-06 13:00:00,80.934,80.994,80.904,80.937,6401090000.0
2007-07-06 14:00:00,80.95,81.047,80.823,80.991,6273770000.0
2007-07-06 15:00:00,80.956,81.108,80.939,81.034,5828300000.0
2007-07-06 16:00:00,81.046,81.049,80.927,81.023,6100160000.0
2007-07-06 17:00:00,80.983,81.084,80.934,81.045,5713110000.0
2007-07-06 18:00:00,81.086,81.138,81.042,81.113,4807460000.0
2007-07-06 19:00:00,81.084,81.122,81.051,81.103,5240180000.0
2007-07-06 20:00:00,81.06,81.17,81.053,81.156,2511020000.0
2007-07-06 21:00:00,81.126,81.176,81.094,81.121,2671570000.0
2007-07-06 22:00:00,81.124,81.174,81.007,81.038,2985710000.0
2007-07-09 02:00:00,81.124,81.216,81.104,81.177,3891980000.0
2007-07-09 03:00:00,81.211,81.296,81.157,81.294,3558250000.0
2007-07-09 04:00:00,81.269,81.347,81.266,81.315,3496870000.0
2007-07-09 05:00:00,81.283,81.351,81.272,81.324,3938780000.0
2007-07-09 06:00:00,81.326,81.411,81.304,81.333,3913840000.0
2007-07-09 07:00:00,81.328,81.418,81.304,81.334,3858450000.0
2007-07-09 08:00:00,81.349,81.364,81.279,81.349,6276750000.0
2007-07-09 09:00:00,81.37,81.371,81.193,81.215,6225290000.0
2007-07-09 10:00:00,81.217,81.279,81.093,81.113,6442810000.0
2007-07-09 11:00:00,81.139,81.202,81.079,81.178,5946850000.0
2007-07-09 12:00:00,81.191,81.253,81.16,81.202,5707460000.0
2007-07-09 13:00:00,81.233,81.235,81.144,81.186,6453150000.0
2007-07-09 14:00:00,81.2,81.271,81.167,81.201,6590530000.0
2007-07-09 15:00:00,81.179,81.231,81.1,81.11,6353580000.0
2007-07-09 16:00:00,81.14,81.165,80.992,81.014,6362470000.0
2007-07-09 17:00:00,80.989,81.11,80.986,81.088,6431250000.0
2007-07-09 18:00:00,81.099,81.13,81.046,81.065,6380940000.0
2007-07-09 19:00:00,81.102,81.174,81.056,81.162,5397010000.0
2007-07-09 20:00:00,81.121,81.176,81.077,81.14,6225970000.0
2007-07-09 21:00:00,81.115,81.167,81.086,81.125,3510540000.0
2007-07-09 22:00:00,81.135,81.178,81.1,81.14,5474630000.0
2007-07-09 23:00:00,81.152,81.179,81.083,81.167,5566800000.0
2007-07-10 00:00:00,81.156,81.209,81.13,81.15,4981270000.0
2007-07-10 01:00:00,81.146,81.17,81.087,81.146,4803490000.0
2007-07-10 02:00:00,81.153,81.238,81.104,81.185,5131180000.0
2007-07-10 03:00:00,81.198,81.246,81.121,81.194,4644210000.0
2007-07-10 04:00:00,81.184,81.226,81.091,81.199,4033440000.0
2007-07-10 05:00:00,81.17,81.217,81.127,81.164,4725110000.0
2007-07-10 06:00:00,81.167,81.237,81.114,81.208,3800160000.0
2007-07-10 07:00:00,81.215,81.293,81.193,81.236,4822940000.0
2007-07-10 08:00:00,81.274,81.307,81.154,81.188,5922810000.0
2007-07-10 09:00:00,81.159,81.264,81.106,81.212,6137020000.0
2007-07-10 10:00:00,81.182,81.226,81.114,81.114,6163320000.0
2007-07-10 11:00:00,81.144,81.174,81.049,81.103,6018100000.0
2007-07-10 12:00:00,81.113,81.185,81.049,81.176,6290290000.0
2007-07-10 13:00:00,81.204,81.21,80.991,81.024,5506410000.0
2007-07-10 14:00:00,81.013,81.042,80.79,80.847,5577160000.0
2007-07-10 15:00:00,80.823,80.872,80.504,80.621,5904800000.0
2007-07-10 16:00:00,80.601,80.692,80.357,80.479,5688530000.0
2007-07-10 17:00:00,80.486,80.592,80.462,80.511,5765020000.0
2007-07-10 18:00:00,80.538,80.616,80.478,80.569,6077150000.0
2007-07-10 19:00:00,80.589,80.619,80.41,80.433,5670240000.0
2007-07-10 20:00:00,80.45,80.539,80.399,80.429,4507290000.0
2007-07-10 21:00:00,80.399,80.459,80.363,80.382,3769430000.0
2007-07-10 22:00:00,80.368,80.405,80.239,80.246,3870060000.0
2007-07-10 23:00:00,80.255,80.276,79.93,79.997,2973310000.0
2007-07-11 00:00:00,79.985,80.093,79.771,79.923,3826460000.0
2007-07-11 01:00:00,79.933,80.259,79.933,80.224,3202120000.0
2007-07-11 02:00:00,80.208,80.287,80.139,80.185,4981670000.0
2007-07-11 03:00:00,80.205,80.255,80.132,80.213,4634410000.0
2007-07-11 04:00:00,80.195,80.298,80.191,80.264,4071740000.0
2007-07-11 05:00:00,80.235,80.263,80.166,80.242,4981710000.0
2007-07-11 06:00:00,80.213,80.29,80.171,80.229,4173150000.0
2007-07-11 07:00:00,80.217,80.241,79.832,79.895,5768370000.0
2007-07-11 08:00:00,79.932,80.036,79.874,79.951,6194090000.0
2007-07-11 09:00:00,79.982,80.018,79.852,79.96,6188670000.0
2007-07-11 10:00:00,79.982,80.177,79.95,80.171,6008570000.0
2007-07-11 11:00:00,80.173,80.268,80.123,80.201,6327310000.0
2007-07-11 12:00:00,80.194,80.378,80.194,80.257,6302560000.0
2007-07-11 13:00:00,80.25,80.279,80.037,80.216,6152750000.0
2007-07-11 14:00:00,80.192,80.402,80.172,80.378,5791100000.0
2007-07-11 15:00:00,80.396,80.471,80.221,80.311,6286190000.0
2007-07-11 16:00:00,80.293,80.46,80.271,80.348,5128230000.0
2007-07-11 17:00:00,80.347,80.668,80.347,80.539,5431790000.0
2007-07-11 18:00:00,80.552,80.599,80.451,80.467,6342710000.0
2007-07-11 19:00:00,80.484,80.577,80.448,80.496,5194900000.0
2007-07-11 20:00:00,80.479,80.541,80.418,80.421,4472300000.0
2007-07-11 21:00:00,80.414,80.597,80.414,80.555,3473350000.0
2007-07-11 22:00:00,80.553,80.771,80.553,80.708,3299240000.0
2007-07-11 23:00:00,80.727,80.737,80.62,80.686,2824000000.0
2007-07-12 00:00:00,80.682,80.708,80.585,80.588,3071470000.0
2007-07-12 01:00:00,80.596,80.671,80.56,80.636,2501060000.0
2007-07-12 02:00:00,80.631,80.712,80.596,80.666,4862620000.0
2007-07-12 03:00:00,80.694,80.751,80.64,80.645,4599090000.0
2007-07-12 04:00:00,80.687,80.689,80.571,80.622,4322380000.0
2007-07-12 05:00:00,80.635,80.693,80.561,80.644,5054370000.0
2007-07-12 06:00:00,80.659,80.709,80.589,80.63,4461870000.0
2007-07-12 07:00:00,80.619,80.667,80.557,80.585,5181060000.0
2007-07-12 08:00:00,80.553,80.633,80.469,80.481,6219670000.0
2007-07-12 09:00:00,80.508,80.52,80.317,80.453,6377330000.0
2007-07-12 10:00:00,80.46,80.52,80.361,80.48,6128290000.0
2007-07-12 11:00:00,80.431,80.551,80.41,80.505,6005630000.0
2007-07-12 12:00:00,80.527,80.615,80.476,80.484,5915210000.0
2007-07-12 13:00:00,80.489,80.582,80.443,80.526,6090540000.0
2007-07-12 14:00:00,80.539,80.662,80.5,80.631,5870160000.0
2007-07-12 15:00:00,80.64,80.747,80.604,80.683,5712070000.0
2007-07-12 16:00:00,80.693,80.785,80.648,80.712,5456300000.0
2007-07-12 17:00:00,80.742,80.834,80.647,80.804,5490030000.0
2007-07-12 18:00:00,80.764,80.827,80.719,80.776,6364540000.0
2007-07-12 19:00:00,80.786,80.828,80.741,80.801,4762910000.0
2007-07-12 20:00:00,80.788,80.821,80.72,80.787,4322060000.0
2007-07-12 21:00:00,80.753,80.857,80.753,80.81,3688640000.0
2007-07-12 22:00:00,80.822,80.853,80.738,80.767,3038270000.0
2007-07-12 23:00:00,80.798,80.809,80.671,80.71,2682080000.0
2007-07-13 00:00:00,80.702,80.786,80.643,80.698,3294370000.0
2007-07-13 01:00:00,80.692,80.802,80.69,80.739,2847140000.0
2007-07-13 02:00:00,80.764,80.94,80.75,80.886,5156910000.0
2007-07-13 03:00:00,80.905,80.905,80.798,80.821,4623450000.0
2007-07-13 04:00:00,80.845,80.858,80.781,80.806,4175260000.0
2007-07-13 05:00:00,80.795,80.864,80.77,80.771,4115510000.0
2007-07-13 06:00:00,80.807,80.847,80.73,80.767,3796430000.0
2007-07-13 07:00:00,80.763,80.834,80.704,80.714,5005470000.0
2007-07-13 08:00:00,80.725,80.85,80.725,80.777,5908230000.0
2007-07-13 09:00:00,80.785,80.852,80.704,80.744,5972390000.0
2007-07-13 10:00:00,80.749,80.768,80.636,80.726,5751040000.0
2007-07-13 11:00:00,80.757,80.757,80.659,80.73,5410300000.0
2007-07-13 12:00:00,80.76,80.788,80.712,80.781,5263440000.0
2007-07-13 13:00:00,80.715,80.803,80.708,80.747,5935660000.0
2007-07-13 14:00:00,80.753,80.774,80.594,80.644,5893610000.0
2007-07-13 15:00:00,80.653,80.702,80.451,80.524,5658340000.0
2007-07-13 16:00:00,80.515,80.719,80.481,80.547,5445880000.0
2007-07-13 17:00:00,80.552,80.631,80.406,80.421,5664330000.0
2007-07-13 18:00:00,80.414,80.532,80.39,80.509,6010880000.0
2007-07-13 19:00:00,80.526,80.526,80.411,80.461,5052140000.0
2007-07-13 20:00:00,80.457,80.54,80.433,80.457,4150690000.0
2007-07-13 21:00:00,80.444,80.508,80.418,80.422,2500000000.0
2007-07-13 22:00:00,80.467,80.467,80.391,80.407,2670250000.0
2007-07-16 02:00:00,80.48,80.549,80.453,80.498,2921310000.0
2007-07-16 03:00:00,80.535,80.584,80.47,80.489,3897870000.0
2007-07-16 04:00:00,80.476,80.506,80.408,80.438,3124170000.0
2007-07-16 05:00:00,80.424,80.424,80.264,80.323,3754050000.0
2007-07-16 06:00:00,80.314,80.378,80.218,80.262,3977090000.0
2007-07-16 07:00:00,80.237,80.376,80.236,80.333,4589800000.0
2007-07-16 08:00:00,80.367,80.385,80.234,80.343,5904080000.0
2007-07-16 09:00:00,80.336,80.398,80.242,80.362,6694560000.0
2007-07-16 10:00:00,80.336,80.376,80.245,80.246,5505250000.0
2007-07-16 11:00:00,80.263,80.267,80.127,80.171,5222910000.0
2007-07-16 12:00:00,80.136,80.277,80.109,80.177,5965610000.0
2007-07-16 13:00:00,80.214,80.293,80.16,80.245,5892990000.0
2007-07-16 14:00:00,80.25,80.298,80.205,80.238,6030910000.0
2007-07-16 15:00:00,80.263,80.328,80.22,80.29,6319250000.0
2007-07-16 16:00:00,80.277,80.459,80.253,80.446,6273740000.0
2007-07-16 17:00:00,80.427,80.456,80.287,80.314,6186910000.0
2007-07-16 18:00:00,80.298,80.327,80.232,80.305,6209700000.0
2007-07-16 19:00:00,80.316,80.348,80.197,80.221,6216930000.0
2007-07-16 20:00:00,80.253,80.301,80.201,80.241,5565580000.0
2007-07-16 21:00:00,80.263,80.281,80.196,80.242,4654700000.0
2007-07-16 22:00:00,80.266,80.367,80.232,80.314,5436060000.0
2007-07-16 23:00:00,80.344,80.346,80.246,80.304,4746980000.0
2007-07-17 00:00:00,80.295,80.389,80.251,80.293,4737680000.0
2007-07-17 01:00:00,80.257,80.329,80.239,80.273,5444750000.0
2007-07-17 02:00:00,80.285,80.405,80.273,80.349,5105050000.0
2007-07-17 03:00:00,80.37,80.401,80.285,80.308,3712400000.0
2007-07-17 04:00:00,80.328,80.408,80.316,80.35,5057670000.0
2007-07-17 05:00:00,80.339,80.383,80.315,80.349,5270590000.0
2007-07-17 06:00:00,80.347,80.374,80.29,80.315,4620710000.0
2007-07-17 07:00:00,80.309,80.388,80.289,80.304,4930020000.0
2007-07-17 08:00:00,80.33,80.349,80.181,80.255,5285800000.0
2007-07-17 09:00:00,80.252,80.318,80.18,80.26,6350390000.0
2007-07-17 10:00:00,80.266,80.322,80.208,80.261,5377270000.0
2007-07-17 11:00:00,80.255,80.363,80.223,80.293,5118810000.0
2007-07-17 12:00:00,80.298,80.418,80.276,80.369,4495350000.0
2007-07-17 13:00:00,80.397,80.407,80.294,80.358,4980010000.0
2007-07-17 14:00:00,80.365,80.461,80.33,80.368,3454480000.0
2007-07-17 15:00:00,80.379,80.578,80.379,80.53,4512130000.0
2007-07-17 16:00:00,80.524,80.576,80.45,80.484,4290360000.0
2007-07-17 17:00:00,80.473,80.59,80.455,80.555,4995780000.0
2007-07-17 18:00:00,80.547,80.597,80.482,80.533,4362020000.0
2007-07-17 19:00:00,80.521,80.597,80.473,80.581,5050610000.0
2007-07-17 20:00:00,80.535,80.617,80.519,80.599,4511940000.0
2007-07-17 21:00:00,80.607,80.616,80.516,80.516,4167730000.0
2007-07-17 22:00:00,80.555,80.607,80.527,80.557,2785690000.0
2007-07-17 23:00:00,80.552,80.584,80.45,80.469,3260040000.0
2007-07-18 00:00:00,80.485,80.495,80.321,80.325,3989910000.0
2007-07-18 01:00:00,80.325,80.44,80.325,80.379,4352790000.0
2007-07-18 02:00:00,80.376,80.377,80.226,80.254,5564080000.0
2007-07-18 03:00:00,80.256,80.302,80.192,80.206,4572030000.0
2007-07-18 04:00:00,80.206,80.32,80.189,80.239,5386010000.0
2007-07-18 05:00:00,80.243,80.26,80.139,80.179,5144050000.0
2007-07-18 06:00:00,80.148,80.189,80.044,80.162,5692720000.0
2007-07-18 07:00:00,80.141,80.177,80.072,80.16,5467300000.0
2007-07-18 08:00:00,80.185,80.196,80.038,80.161,5578210000.0
2007-07-18 09:00:00,80.155,80.319,80.113,80.297,6454030000.0
2007-07-18 10:00:00,80.263,80.379,80.209,80.302,6171260000.0
2007-07-18 11:00:00,80.286,80.391,80.241,80.284,5052940000.0
2007-07-18 12:00:00,80.269,80.349,80.264,80.31,4116540000.0
2007-07-18 13:00:00,80.304,80.412,80.304,80.361,5374870000.0
2007-07-18 14:00:00,80.393,80.518,80.327,80.433,3477550000.0
2007-07-18 15:00:00,80.438,80.519,80.359,80.43,4599080000.0
2007-07-18 16:00:00,80.467,80.495,80.224,80.287,4697610000.0
2007-07-18 17:00:00,80.304,80.362,80.222,80.283,5077310000.0
2007-07-18 18:00:00,80.261,80.301,80.166,80.265,4382740000.0
2007-07-18 19:00:00,80.234,80.319,80.19,80.281,4835500000.0
2007-07-18 20:00:00,80.278,80.343,80.227,80.307,4426830000.0
2007-07-18 21:00:00,80.347,80.423,80.274,80.374,4921060000.0
2007-07-18 22:00:00,80.389,80.421,80.319,80.353,3341460000.0
2007-07-18 23:00:00,80.349,80.37,80.267,80.271,3296910000.0
2007-07-19 00:00:00,80.294,80.367,80.228,80.316,3569200000.0
2007-07-19 01:00:00,80.297,80.391,80.269,80.375,3418540000.0
2007-07-19 02:00:00,80.355,80.393,80.304,80.353,4951560000.0
2007-07-19 03:00:00,80.355,80.49,80.337,80.344,4497850000.0
2007-07-19 04:00:00,80.369,80.408,80.29,80.291,5821190000.0
2007-07-19 05:00:00,80.33,80.358,80.297,80.344,5278900000.0
2007-07-19 06:00:00,80.338,80.395,80.305,80.325,4315770000.0
2007-07-19 07:00:00,80.32,80.435,80.32,80.423,4300490000.0
2007-07-19 08:00:00,80.401,80.42,80.319,80.361,5254200000.0
2007-07-19 09:00:00,80.341,80.418,80.294,80.395,6338700000.0
2007-07-19 10:00:00,80.371,80.553,80.336,80.543,6134860000.0
2007-07-19 11:00:00,80.569,80.677,80.498,80.611,5292650000.0
2007-07-19 12:00:00,80.601,80.679,80.556,80.621,4388790000.0
2007-07-19 13:00:00,80.644,80.675,80.567,80.663,5388690000.0
2007-07-19 14:00:00,80.629,80.681,80.575,80.579,3553570000.0
2007-07-19 15:00:00,80.585,80.75,80.555,80.713,4594180000.0
2007-07-19 16:00:00,80.703,80.758,80.553,80.597,4690910000.0
2007-07-19 17:00:00,80.618,80.722,80.599,80.635,4997660000.0
2007-07-19 18:00:00,80.634,80.692,80.566,80.604,3801550000.0
2007-07-19 19:00:00,80.598,80.668,80.561,80.646,4668050000.0
2007-07-19 20:00:00,80.632,80.729,80.612,80.68,4584450000.0
2007-07-19 21:00:00,80.687,80.744,80.644,80.717,3864470000.0
2007-07-19 22:00:00,80.735,80.749,80.631,80.631,3044340000.0
2007-07-19 23:00:00,80.649,80.697,80.618,80.658,2969990000.0
2007-07-20 00:00:00,80.683,80.759,80.66,80.735,2833340000.0
2007-07-20 01:00:00,80.756,80.769,80.673,80.684,3537120000.0
2007-07-20 02:00:00,80.699,80.809,80.679,80.764,4768200000.0
2007-07-20 03:00:00,80.774,80.817,80.706,80.772,4405990000.0
2007-07-20 04:00:00,80.758,80.88,80.756,80.814,5369890000.0
2007-07-20 05:00:00,80.823,80.866,80.743,80.795,4607320000.0
2007-07-20 06:00:00,80.764,80.888,80.747,80.807,5205390000.0
2007-07-20 07:00:00,80.815,80.889,80.777,80.818,5190580000.0
2007-07-20 08:00:00,80.853,80.908,80.763,80.908,5347380000.0
2007-07-20 09:00:00,80.922,80.941,80.845,80.896,6371840000.0
2007-07-20 10:00:00,80.894,80.932,80.815,80.846,5917930000.0
2007-07-20 11:00:00,80.837,80.941,80.826,80.912,5092630000.0
2007-07-20 12:00:00,80.919,80.981,80.897,80.931,4056530000.0
2007-07-20 13:00:00,80.922,80.958,80.78,80.78,5003890000.0
2007-07-20 14:00:00,80.795,80.826,80.679,80.803,3649200000.0
2007-07-20 15:00:00,80.798,80.832,80.619,80.62,4073430000.0
2007-07-20 16:00:00,80.632,80.652,79.789,80.193,4582990000.0
2007-07-20 17:00:00,80.177,80.254,80.082,80.094,5036030000.0
2007-07-20 18:00:00,80.096,80.205,80.001,80.009,4676220000.0
2007-07-20 19:00:00,80.009,80.084,79.976,80.034,5426210000.0
2007-07-20 20:00:00,80.021,80.17,79.995,80.145,5030810000.0
2007-07-20 21:00:00,80.167,80.17,80.068,80.107,4281450000.0
2007-07-20 22:00:00,80.119,80.207,80.107,80.135,3496370000.0
2007-07-23 02:00:00,80.184,80.212,79.982,80.013,4762850000.0
2007-07-23 03:00:00,80.025,80.063,79.865,79.926,4341390000.0
2007-07-23 04:00:00,79.942,80.094,79.923,80.063,3972940000.0
2007-07-23 05:00:00,80.038,80.106,79.967,79.987,4007320000.0
2007-07-23 06:00:00,80.006,80.103,79.966,79.996,5536310000.0
2007-07-23 07:00:00,80.012,80.059,79.918,79.946,5160160000.0
2007-07-23 08:00:00,79.942,80.281,79.929,80.2,5348590000.0
2007-07-23 09:00:00,80.237,80.285,80.103,80.12,4651790000.0
2007-07-23 10:00:00,80.135,80.282,80.131,80.241,5141000000.0
2007-07-23 11:00:00,80.253,80.493,80.203,80.45,4648390000.0
2007-07-23 12:00:00,80.489,80.549,80.258,80.337,4590630000.0
2007-07-23 13:00:00,80.324,80.462,80.324,80.417,3698950000.0
2007-07-23 14:00:00,80.387,80.468,80.305,80.432,5546940000.0
2007-07-23 15:00:00,80.413,80.529,80.348,80.396,4518210000.0
2007-07-23 16:00:00,80.367,80.451,80.352,80.397,5378360000.0
2007-07-23 17:00:00,80.373,80.464,80.354,80.434,6323150000.0
2007-07-23 18:00:00,80.44,80.5,80.382,80.41,6656460000.0
2007-07-23 19:00:00,80.427,80.492,80.371,80.428,5556140000.0
2007-07-23 20:00:00,80.418,80.463,80.367,80.399,6195370000.0
2007-07-23 21:00:00,80.395,80.437,80.27,80.27,5645480000.0
2007-07-23 22:00:00,80.294,80.356,80.144,80.3,6235990000.0
2007-07-23 23:00:00,80.337,80.337,80.178,80.317,6144950000.0
2007-07-24 00:00:00,80.315,80.367,80.263,80.295,4507580000.0
2007-07-24 01:00:00,80.322,80.338,80.198,80.228,5889190000.0
2007-07-24 02:00:00,80.267,80.281,79.979,80.014,6549000000.0
2007-07-24 03:00:00,80.03,80.145,80.003,80.092,6191660000.0
2007-07-24 04:00:00,80.098,80.119,80.001,80.053,5567560000.0
2007-07-24 05:00:00,80.048,80.097,79.992,80.055,6033890000.0
2007-07-24 06:00:00,80.054,80.097,80.007,80.046,4675430000.0
2007-07-24 07:00:00,80.059,80.17,80.047,80.134,4696620000.0
2007-07-24 08:00:00,80.116,80.2,80.026,80.089,5554210000.0
2007-07-24 09:00:00,80.099,80.15,80.008,80.054,2494450000.0
2007-07-24 10:00:00,80.042,80.14,79.996,80.124,907060000.0
2007-07-24 11:00:00,80.123,80.21,80.1,80.133,900170000.0
2007-07-24 12:00:00,80.128,80.227,80.069,80.15,1493470000.0
2007-07-24 13:00:00,80.179,80.297,80.108,80.257,5286280000.0
2007-07-24 14:00:00,80.281,80.299,80.109,80.157,5378220000.0
2007-07-24 15:00:00,80.178,80.178,79.948,80.079,4262920000.0
2007-07-24 16:00:00,80.07,80.17,80.019,80.076,4384290000.0
2007-07-24 17:00:00,80.076,80.143,80.024,80.06,4590820000.0
2007-07-24 18:00:00,80.051,80.235,80.051,80.21,4427120000.0
2007-07-24 19:00:00,80.204,80.241,80.131,80.138,5244100000.0
2007-07-24 20:00:00,80.156,80.169,79.889,79.9,4958690000.0
2007-07-24 21:00:00,79.878,79.921,79.67,79.677,5309340000.0
2007-07-24 22:00:00,79.671,79.836,79.664,79.779,3835980000.0
2007-07-24 23:00:00,79.791,79.821,79.664,79.806,3646750000.0
2007-07-25 00:00:00,79.799,79.869,79.738,79.869,3957060000.0
2007-07-25 01:00:00,79.827,79.88,79.706,79.793,4287160000.0
2007-07-25 02:00:00,79.814,79.837,79.532,79.549,6400750000.0
2007-07-25 03:00:00,79.539,79.608,79.453,79.551,6516160000.0
2007-07-25 04:00:00,79.534,79.562,79.414,79.516,5410310000.0
2007-07-25 05:00:00,79.537,79.638,79.44,79.631,6031660000.0
2007-07-25 06:00:00,79.629,79.73,79.594,79.675,5567620000.0
2007-07-25 07:00:00,79.673,79.803,79.673,79.74,4932090000.0
2007-07-25 08:00:00,79.753,79.77,79.537,79.58,5534750000.0
2007-07-25 09:00:00,79.591,79.689,79.557,79.636,3031060000.0
2007-07-25 10:00:00,79.65,79.669,79.503,79.661,882100000.0
2007-07-25 11:00:00,79.626,79.66,79.532,79.603,896120000.0
2007-07-25 12:00:00,79.643,79.754,79.585,79.719,1495730000.0
2007-07-25 13:00:00,79.711,79.88,79.695,79.771,5514950000.0
2007-07-25 14:00:00,79.767,79.841,79.687,79.772,5225530000.0
2007-07-25 15:00:00,79.761,79.86,79.667,79.834,4266360000.0
2007-07-25 16:00:00,79.777,79.858,79.529,79.57,4357220000.0
2007-07-25 17:00:00,79.557,79.697,79.502,79.569,4597030000.0
2007-07-25 18:00:00,79.562,79.628,79.506,79.606,4994610000.0
2007-07-25 19:00:00,79.588,79.674,79.545,79.607,4921270000.0
2007-07-25 20:00:00,79.597,79.791,79.58,79.784,4970130000.0
2007-07-25 21:00:00,79.738,79.855,79.718,79.746,4504850000.0
2007-07-25 22:00:00,79.738,79.819,79.671,79.749,3907810000.0
2007-07-25 23:00:00,79.807,79.811,79.66,79.698,3112410000.0
2007-07-26 00:00:00,79.707,79.768,79.644,79.731,3512990000.0
2007-07-26 01:00:00,79.739,79.842,79.71,79.796,3916870000.0
2007-07-26 02:00:00,79.817,79.841,79.687,79.822,5756470000.0
2007-07-26 03:00:00,79.833,79.883,79.704,79.737,6607580000.0
2007-07-26 04:00:00,79.754,79.773,79.645,79.741,5466720000.0
2007-07-26 05:00:00,79.734,79.791,79.7,79.75,5073120000.0
2007-07-26 06:00:00,79.767,79.835,79.695,79.726,5036420000.0
2007-07-26 07:00:00,79.714,79.767,79.614,79.657,4990260000.0
2007-07-26 08:00:00,79.632,79.675,79.485,79.497,5753280000.0
2007-07-26 09:00:00,79.495,79.56,79.41,79.461,2911480000.0
2007-07-26 10:00:00,79.487,79.62,79.443,79.58,917570000.0
2007-07-26 11:00:00,79.578,79.607,79.478,79.53,901250000.0
2007-07-26 12:00:00,79.548,79.574,79.391,79.412,1482060000.0
2007-07-26 13:00:00,79.379,79.417,78.849,79.127,5579120000.0
2007-07-26 14:00:00,79.102,79.164,78.946,79.058,5279690000.0
2007-07-26 15:00:00,79.073,79.089,78.652,78.818,4373280000.0
2007-07-26 16:00:00,78.836,78.921,78.655,78.726,4465450000.0
2007-07-26 17:00:00,78.707,78.777,78.497,78.598,4636550000.0
2007-07-26 18:00:00,78.595,78.648,78.415,78.561,5046890000.0
2007-07-26 19:00:00,78.57,78.609,78.342,78.376,5301570000.0
2007-07-26 20:00:00,78.385,78.386,78.146,78.208,5214520000.0
2007-07-26 21:00:00,78.208,78.369,78.195,78.29,5279700000.0
2007-07-26 22:00:00,78.278,78.38,78.22,78.239,4081140000.0
2007-07-26 23:00:00,78.25,78.279,77.811,77.908,3809730000.0
2007-07-27 00:00:00,77.926,78.146,77.912,78.086,4382630000.0
2007-07-27 01:00:00,78.079,78.373,78.079,78.343,4527150000.0
2007-07-27 02:00:00,78.337,78.417,78.236,78.342,6367130000.0
2007-07-27 03:00:00,78.331,78.527,78.301,78.5,6540430000.0
2007-07-27 04:00:00,78.472,78.705,78.466,78.584,5887830000.0
2007-07-27 05:00:00,78.609,78.633,78.528,78.553,5805120000.0
2007-07-27 06:00:00,78.562,78.634,78.37,78.395,5258750000.0
2007-07-27 07:00:00,78.418,78.464,78.18,78.204,5264150000.0
2007-07-27 08:00:00,78.207,78.245,78.013,78.035,5665670000.0
2007-07-27 09:00:00,78.051,78.59,77.985,78.59,2718570000.0
2007-07-27 10:00:00,78.62,78.811,78.423,78.781,893670000.0
2007-07-27 11:00:00,78.785,78.817,78.448,78.673,931110000.0
2007-07-27 12:00:00,78.68,78.698,78.476,78.545,1626760000.0
2007-07-27 13:00:00,78.526,78.526,78.243,78.455,5712660000.0
2007-07-27 14:00:00,78.481,78.721,78.361,78.595,5396650000.0
2007-07-27 15:00:00,78.577,78.741,78.478,78.567,4393200000.0
2007-07-27 16:00:00,78.578,78.721,78.336,78.41,4572670000.0
2007-07-27 17:00:00,78.389,78.521,78.18,78.192,4717780000.0
2007-07-27 18:00:00,78.183,78.403,78.154,78.3,5123710000.0
2007-07-27 19:00:00,78.29,78.507,78.249,78.497,5309520000.0
2007-07-27 20:00:00,78.465,78.504,78.244,78.312,5077870000.0
2007-07-27 21:00:00,78.317,78.374,78.289,78.32,3915060000.0
2007-07-27 22:00:00,78.304,78.316,78.112,78.209,4180440000.0
2007-07-30 02:00:00,78.0,78.31,77.995,78.195,5015080000.0
2007-07-30 03:00:00,78.105,78.188,78.059,78.059,4328700000.0
2007-07-30 04:00:00,78.067,78.185,78.055,78.072,3871620000.0
2007-07-30 05:00:00,78.106,78.192,78.041,78.172,4389350000.0
2007-07-30 06:00:00,78.18,78.242,78.113,78.145,5331340000.0
2007-07-30 07:00:00,78.167,78.272,78.138,78.167,5043150000.0
2007-07-30 08:00:00,78.136,78.388,78.131,78.376,5449870000.0
2007-07-30 09:00:00,78.376,78.53,78.293,78.504,4975800000.0
2007-07-30 10:00:00,78.489,78.544,78.366,78.399,4597460000.0
2007-07-30 11:00:00,78.375,78.408,78.055,78.102,4469430000.0
2007-07-30 12:00:00,78.09,78.184,77.903,78.059,4285570000.0
2007-07-30 13:00:00,78.035,78.082,77.931,78.002,5334960000.0
2007-07-30 14:00:00,77.996,78.236,77.96,78.188,5556840000.0
2007-07-30 15:00:00,78.165,78.345,78.151,78.245,1399220000.0
2007-07-30 16:00:00,78.27,78.441,78.223,78.248,860010000.0
2007-07-30 17:00:00,78.219,78.304,78.144,78.18,836310000.0
2007-07-30 18:00:00,78.182,78.293,78.15,78.252,2826970000.0
2007-07-30 19:00:00,78.245,78.391,78.186,78.352,5885150000.0
2007-07-30 20:00:00,78.366,78.436,78.294,78.401,5162850000.0
2007-07-30 21:00:00,78.385,78.584,78.367,78.533,5577630000.0
2007-07-30 22:00:00,78.544,78.711,78.54,78.625,6236870000.0
2007-07-30 23:00:00,78.619,78.728,78.581,78.713,5858650000.0
2007-07-31 00:00:00,78.705,78.79,78.65,78.717,6519200000.0
2007-07-31 01:00:00,78.717,78.806,78.692,78.781,6317530000.0
2007-07-31 02:00:00,78.761,78.79,78.602,78.673,5965530000.0
2007-07-31 03:00:00,78.675,78.726,78.59,78.662,6213590000.0
2007-07-31 04:00:00,78.636,78.699,78.616,78.655,5652600000.0
2007-07-31 05:00:00,78.643,78.71,78.566,78.599,5513180000.0
2007-07-31 06:00:00,78.589,78.692,78.589,78.661,4679330000.0
2007-07-31 07:00:00,78.628,78.669,78.534,78.568,5085020000.0
2007-07-31 08:00:00,78.562,78.811,78.538,78.793,3794790000.0
2007-07-31 09:00:00,78.784,78.828,78.635,78.635,3855110000.0
2007-07-31 10:00:00,78.624,78.88,78.624,78.85,5388130000.0
2007-07-31 11:00:00,78.858,78.95,78.661,78.678,5128810000.0
2007-07-31 12:00:00,78.692,78.944,78.688,78.879,3863790000.0
2007-07-31 13:00:00,78.906,79.059,78.844,78.869,4458960000.0
2007-07-31 14:00:00,78.871,78.951,78.62,78.633,4782710000.0
2007-07-31 15:00:00,78.63,78.789,78.554,78.681,4959960000.0
2007-07-31 16:00:00,78.698,78.83,78.414,78.414,4278070000.0
2007-07-31 17:00:00,78.405,78.593,78.384,78.558,3246660000.0
2007-07-31 18:00:00,78.548,78.672,78.498,78.672,3426340000.0
2007-07-31 19:00:00,78.641,78.675,78.446,78.514,3949140000.0
2007-07-31 20:00:00,78.502,78.57,78.276,78.326,5259070000.0
2007-07-31 21:00:00,78.303,78.422,78.063,78.086,5191990000.0
2007-07-31 22:00:00,78.068,78.23,78.05,78.136,3117080000.0
2007-07-31 23:00:00,78.115,78.153,77.99,78.03,3524430000.0
2007-08-01 00:00:00,78.043,78.16,77.979,78.038,3532150000.0
2007-08-01 01:00:00,78.037,78.13,78.019,78.095,4448120000.0
2007-08-01 02:00:00,78.113,78.18,77.986,78.017,5503470000.0
2007-08-01 03:00:00,78.013,78.131,77.915,78.114,6184800000.0
2007-08-01 04:00:00,78.111,78.164,78.054,78.088,5962500000.0
2007-08-01 05:00:00,78.075,78.085,77.83,77.839,5651700000.0
2007-08-01 06:00:00,77.826,77.844,77.506,77.703,5003810000.0
2007-08-01 07:00:00,77.691,77.746,77.227,77.231,5309350000.0
2007-08-01 08:00:00,77.217,77.389,77.088,77.306,3992420000.0
2007-08-01 09:00:00,77.306,77.448,77.268,77.327,4328020000.0
2007-08-01 10:00:00,77.383,77.383,77.11,77.157,5488260000.0
2007-08-01 11:00:00,77.154,77.385,77.137,77.326,5030900000.0
2007-08-01 12:00:00,77.322,77.619,77.307,77.542,3884140000.0
2007-08-01 13:00:00,77.532,78.026,77.532,77.916,4463910000.0
2007-08-01 14:00:00,77.93,78.161,77.864,78.024,4867010000.0
2007-08-01 15:00:00,78.043,78.16,77.796,78.016,5026730000.0
2007-08-01 16:00:00,78.05,78.263,77.798,77.807,4328350000.0
2007-08-01 17:00:00,77.787,78.053,77.736,78.019,3289330000.0
2007-08-01 18:00:00,78.05,78.11,77.891,77.989,3534570000.0
2007-08-01 19:00:00,78.008,78.107,77.87,78.027,4197850000.0
2007-08-01 20:00:00,78.02,78.078,77.926,77.951,5193070000.0
2007-08-01 21:00:00,77.911,78.147,77.771,78.071,5111610000.0
2007-08-01 22:00:00,78.054,78.333,78.027,78.313,3863690000.0
2007-08-01 23:00:00,78.334,78.345,78.199,78.236,3393340000.0
2007-08-02 00:00:00,78.256,78.467,78.241,78.366,3557580000.0
2007-08-02 01:00:00,78.362,78.399,78.193,78.193,4377270000.0
2007-08-02 02:00:00,78.262,78.281,78.013,78.106,5633610000.0
2007-08-02 03:00:00,78.149,78.201,78.017,78.161,6466740000.0
2007-08-02 04:00:00,78.144,78.178,78.049,78.097,5559530000.0
2007-08-02 05:00:00,78.073,78.127,77.784,77.854,5419350000.0
2007-08-02 06:00:00,77.838,77.906,77.621,77.813,5094060000.0
2007-08-02 07:00:00,77.821,78.035,77.815,78.017,5427160000.0
2007-08-02 08:00:00,77.992,78.099,77.934,78.032,4066270000.0
2007-08-02 09:00:00,78.044,78.09,77.879,78.037,4161360000.0
2007-08-02 10:00:00,78.027,78.163,78.013,78.08,4809360000.0
2007-08-02 11:00:00,78.071,78.122,78.021,78.028,4875180000.0
2007-08-02 12:00:00,78.052,78.151,78.008,78.096,3727200000.0
2007-08-02 13:00:00,78.107,78.32,78.084,78.273,4234270000.0
2007-08-02 14:00:00,78.259,78.541,78.242,78.463,4641320000.0
2007-08-02 15:00:00,78.473,78.473,78.258,78.299,4990230000.0
2007-08-02 16:00:00,78.294,78.42,78.241,78.267,4309240000.0
2007-08-02 17:00:00,78.275,78.611,78.237,78.587,3284200000.0
2007-08-02 18:00:00,78.593,78.596,78.44,78.452,3244330000.0
2007-08-02 19:00:00,78.453,78.53,78.359,78.476,4189290000.0
2007-08-02 20:00:00,78.475,78.564,78.393,78.415,5209560000.0
2007-08-02 21:00:00,78.402,78.527,78.399,78.469,4434750000.0
2007-08-02 22:00:00,78.458,78.586,78.456,78.481,2854870000.0
2007-08-02 23:00:00,78.485,78.535,78.244,78.318,2975570000.0
2007-08-03 00:00:00,78.33,78.534,78.324,78.498,2751820000.0
2007-08-03 01:00:00,78.459,78.513,78.401,78.447,4290850000.0
2007-08-03 02:00:00,78.448,78.58,78.383,78.49,5717200000.0
2007-08-03 03:00:00,78.502,78.547,78.424,78.5,6045230000.0
2007-08-03 04:00:00,78.504,78.531,78.314,78.349,4842620000.0
2007-08-03 05:00:00,78.387,78.523,78.342,78.455,5641600000.0
2007-08-03 06:00:00,78.449,78.509,78.387,78.42,4111910000.0
2007-08-03 07:00:00,78.415,78.473,78.326,78.364,5008710000.0
2007-08-03 08:00:00,78.335,78.492,78.313,78.466,3559260000.0
2007-08-03 09:00:00,78.437,78.514,78.32,78.404,4040010000.0
2007-08-03 10:00:00,78.395,78.49,78.368,78.457,5284440000.0
2007-08-03 11:00:00,78.441,78.467,78.352,78.458,4502990000.0
2007-08-03 12:00:00,78.426,78.535,78.393,78.465,3653690000.0
2007-08-03 13:00:00,78.451,78.511,78.376,78.463,4151280000.0
2007-08-03 14:00:00,78.461,78.551,78.247,78.368,4769110000.0
2007-08-03 15:00:00,78.368,78.452,78.158,78.168,4963080000.0
2007-08-03 16:00:00,78.179,78.179,77.797,77.904,4325350000.0
2007-08-03 17:00:00,77.894,78.142,77.889,78.073,3258120000.0
2007-08-03 18:00:00,78.086,78.237,78.066,78.107,3477210000.0
2007-08-03 19:00:00,78.104,78.273,78.089,78.241,4175790000.0
2007-08-03 20:00:00,78.223,78.308,77.968,78.044,5308190000.0
2007-08-03 21:00:00,78.048,78.068,77.773,77.801,5145070000.0
2007-08-03 22:00:00,77.804,77.804,77.67,77.747,3881160000.0
2007-08-06 02:00:00,77.405,77.469,77.256,77.256,5235490000.0
2007-08-06 03:00:00,77.238,77.441,77.175,77.411,4160630000.0
2007-08-06 04:00:00,77.411,77.579,77.357,77.462,3767580000.0
2007-08-06 05:00:00,77.458,77.507,77.357,77.378,3705800000.0
2007-08-06 06:00:00,77.389,77.436,77.309,77.394,5234680000.0
2007-08-06 07:00:00,77.379,77.405,77.316,77.327,5297680000.0
2007-08-06 08:00:00,77.337,77.523,77.293,77.481,3966090000.0
2007-08-06 09:00:00,77.475,77.625,77.475,77.583,3313780000.0
2007-08-06 10:00:00,77.567,77.627,77.49,77.596,3101360000.0
2007-08-06 11:00:00,77.59,77.682,77.559,77.602,4332610000.0
2007-08-06 12:00:00,77.597,77.819,77.578,77.729,4984330000.0
2007-08-06 13:00:00,77.752,77.943,77.713,77.797,4869930000.0
2007-08-06 14:00:00,77.818,77.872,77.73,77.839,4495540000.0
2007-08-06 15:00:00,77.844,77.886,77.553,77.69,3931100000.0
2007-08-06 16:00:00,77.699,77.736,77.556,77.636,5103220000.0
2007-08-06 17:00:00,77.639,77.915,77.579,77.853,5520140000.0
2007-08-06 18:00:00,77.838,78.14,77.779,78.048,4163340000.0
2007-08-06 19:00:00,78.031,78.055,77.943,77.961,3876480000.0
2007-08-06 20:00:00,77.955,78.189,77.934,78.123,5191680000.0
2007-08-06 21:00:00,78.112,78.58,78.103,78.531,4967430000.0
2007-08-06 22:00:00,78.52,78.546,78.404,78.442,6119830000.0
2007-08-06 23:00:00,78.429,78.486,78.419,78.455,5994110000.0
2007-08-07 00:00:00,78.445,78.469,78.347,78.365,6462660000.0
2007-08-07 01:00:00,78.375,78.407,78.276,78.343,5905950000.0
2007-08-07 02:00:00,78.335,78.393,78.294,78.317,5380240000.0
2007-08-07 03:00:00,78.325,78.411,78.215,78.277,6163210000.0
2007-08-07 04:00:00,78.288,78.49,78.251,78.42,5775060000.0
2007-08-07 05:00:00,78.412,78.439,78.298,78.322,5754380000.0
2007-08-07 06:00:00,78.333,78.376,78.269,78.317,5467800000.0
2007-08-07 07:00:00,78.31,78.356,78.244,78.288,4398230000.0
2007-08-07 08:00:00,78.295,78.455,78.287,78.392,4579930000.0
2007-08-07 09:00:00,78.41,78.426,78.214,78.257,5168990000.0
2007-08-07 10:00:00,78.286,78.359,78.249,78.327,5495150000.0
2007-08-07 11:00:00,78.322,78.389,78.294,78.325,4472310000.0
2007-08-07 12:00:00,78.344,78.37,78.233,78.248,3668660000.0
2007-08-07 13:00:00,78.238,78.374,78.232,78.338,4293170000.0
2007-08-07 14:00:00,78.343,78.363,78.117,78.212,4979190000.0
2007-08-07 15:00:00,78.192,78.244,78.054,78.121,5304990000.0
2007-08-07 16:00:00,78.112,78.177,77.992,78.015,5141790000.0
2007-08-07 17:00:00,78.01,78.141,77.985,78.088,4510730000.0
2007-08-07 18:00:00,78.081,78.174,78.063,78.105,4528970000.0
2007-08-07 19:00:00,78.098,78.203,78.092,78.137,5387610000.0
2007-08-07 20:00:00,78.138,78.189,77.756,78.174,4842380000.0
2007-08-07 21:00:00,78.201,78.416,78.15,78.297,2805410000.0
2007-08-07 22:00:00,78.291,78.527,78.283,78.393,3485090000.0
2007-08-07 23:00:00,78.405,78.422,78.311,78.37,2705390000.0
2007-08-08 00:00:00,78.358,78.407,78.315,78.369,3589990000.0
2007-08-08 01:00:00,78.401,78.523,78.339,78.483,4079920000.0
2007-08-08 02:00:00,78.521,78.552,78.416,78.488,5770240000.0
2007-08-08 03:00:00,78.497,78.553,78.457,78.515,5830160000.0
2007-08-08 04:00:00,78.531,78.531,78.369,78.412,5468120000.0
2007-08-08 05:00:00,78.423,78.519,78.415,78.465,5228430000.0
2007-08-08 06:00:00,78.459,78.569,78.431,78.497,5589250000.0
2007-08-08 07:00:00,78.508,78.585,78.488,78.536,4423180000.0
2007-08-08 08:00:00,78.525,78.643,78.462,78.587,4625930000.0
2007-08-08 09:00:00,78.58,78.721,78.572,78.636,5410400000.0
2007-08-08 10:00:00,78.631,78.779,78.612,78.73,5385660000.0
2007-08-08 11:00:00,78.732,78.781,78.612,78.713,4255450000.0
2007-08-08 12:00:00,78.725,78.879,78.707,78.821,4164870000.0
2007-08-08 13:00:00,78.828,78.961,78.816,78.898,4596500000.0
2007-08-08 14:00:00,78.933,78.944,78.808,78.872,5106070000.0
2007-08-08 15:00:00,78.878,78.955,78.806,78.93,5271470000.0
2007-08-08 16:00:00,78.942,79.193,78.942,79.118,5091900000.0
2007-08-08 17:00:00,79.135,79.243,79.07,79.202,4645580000.0
2007-08-08 18:00:00,79.21,79.29,79.153,79.196,4405830000.0
2007-08-08 19:00:00,79.226,79.301,79.16,79.181,5631890000.0
2007-08-08 20:00:00,79.189,79.278,79.17,79.182,4632900000.0
2007-08-08 21:00:00,79.176,79.209,78.945,79.174,5285730000.0
2007-08-08 22:00:00,79.171,79.277,79.14,79.219,3468990000.0
2007-08-08 23:00:00,79.194,79.209,79.131,79.141,2657210000.0
2007-08-09 00:00:00,79.156,79.283,79.149,79.205,2695100000.0
2007-08-09 01:00:00,79.188,79.241,79.14,79.204,3811560000.0
2007-08-09 02:00:00,79.25,79.283,79.12,79.167,5459320000.0
2007-08-09 03:00:00,79.151,79.217,79.128,79.155,5581630000.0
2007-08-09 04:00:00,79.183,79.244,79.141,79.212,5401630000.0
2007-08-09 05:00:00,79.215,79.238,79.157,79.187,4969220000.0
2007-08-09 06:00:00,79.178,79.227,79.132,79.167,5823060000.0
2007-08-09 07:00:00,79.131,79.201,79.122,79.147,4349080000.0
2007-08-09 08:00:00,79.145,79.184,78.83,78.899,4457790000.0
2007-08-09 09:00:00,78.908,78.931,78.509,78.618,5504500000.0
2007-08-09 10:00:00,78.599,78.693,78.502,78.581,5513090000.0
2007-08-09 11:00:00,78.57,78.593,78.339,78.401,4598620000.0
2007-08-09 12:00:00,78.393,78.631,78.342,78.426,4202990000.0
2007-08-09 13:00:00,78.396,78.412,78.164,78.278,4568270000.0
2007-08-09 14:00:00,78.285,78.295,77.858,77.894,5110990000.0
2007-08-09 15:00:00,77.874,78.085,77.799,78.001,5227900000.0
2007-08-09 16:00:00,78.005,78.277,77.97,78.139,5015700000.0
2007-08-09 17:00:00,78.164,78.334,78.09,78.189,4723850000.0
2007-08-09 18:00:00,78.202,78.256,78.087,78.105,4667990000.0
2007-08-09 19:00:00,78.133,78.146,77.915,78.046,5744490000.0
2007-08-09 20:00:00,78.044,78.044,77.705,77.824,4936150000.0
2007-08-09 21:00:00,77.807,77.977,77.789,77.801,5225620000.0
2007-08-09 22:00:00,77.813,77.883,77.722,77.745,3392100000.0
2007-08-09 23:00:00,77.754,77.85,77.738,77.784,3574010000.0
2007-08-10 00:00:00,77.796,77.914,77.791,77.879,3610570000.0
2007-08-10 01:00:00,77.883,77.932,77.473,77.473,4316370000.0
2007-08-10 02:00:00,77.454,77.58,77.352,77.521,5952670000.0
2007-08-10 03:00:00,77.507,77.64,77.426,77.587,5990180000.0
2007-08-10 04:00:00,77.579,77.768,77.562,77.684,5920980000.0
2007-08-10 05:00:00,77.698,77.698,77.555,77.611,6106660000.0
2007-08-10 06:00:00,77.609,77.653,77.507,77.594,5707330000.0
2007-08-10 07:00:00,77.57,77.597,77.335,77.348,5013900000.0
2007-08-10 08:00:00,77.335,77.499,77.313,77.361,4834080000.0
2007-08-10 09:00:00,77.362,77.603,77.338,77.563,5685370000.0
2007-08-10 10:00:00,77.545,77.583,77.408,77.535,5692960000.0
2007-08-10 11:00:00,77.522,77.65,77.469,77.526,4704970000.0
2007-08-10 12:00:00,77.521,77.538,77.264,77.28,4172360000.0
2007-08-10 13:00:00,77.273,77.339,76.98,76.998,4560030000.0
2007-08-10 14:00:00,76.968,77.268,76.909,77.131,5077720000.0
2007-08-10 15:00:00,77.139,77.359,77.074,77.307,5270520000.0
2007-08-10 16:00:00,77.281,77.396,77.129,77.202,5077530000.0
2007-08-10 17:00:00,77.199,77.406,77.191,77.389,4728930000.0
2007-08-10 18:00:00,77.357,77.957,77.291,77.637,4758620000.0
2007-08-10 19:00:00,77.631,77.724,77.499,77.603,5824020000.0
2007-08-10 20:00:00,77.597,77.714,77.567,77.668,4898900000.0
2007-08-10 21:00:00,77.688,77.932,77.609,77.875,5101490000.0
2007-08-10 22:00:00,77.873,77.913,77.743,77.777,3123950000.0
2007-08-13 02:00:00,77.75,77.784,77.608,77.703,4914970000.0
2007-08-13 03:00:00,77.711,77.919,77.686,77.806,4080440000.0
2007-08-13 04:00:00,77.806,77.951,77.791,77.906,3884450000.0
2007-08-13 05:00:00,77.892,77.944,77.835,77.901,3637030000.0
2007-08-13 06:00:00,77.898,77.915,77.815,77.881,5220290000.0
2007-08-13 07:00:00,77.881,77.928,77.818,77.837,4710320000.0
2007-08-13 08:00:00,77.832,78.009,77.828,77.932,5915710000.0
2007-08-13 09:00:00,77.932,77.988,77.698,77.857,4629250000.0
2007-08-13 10:00:00,77.862,77.905,77.766,77.772,4788270000.0
2007-08-13 11:00:00,77.786,77.809,77.357,77.405,5066230000.0
2007-08-13 12:00:00,77.406,77.494,77.303,77.463,5349810000.0
2007-08-13 13:00:00,77.467,77.76,77.454,77.627,5056030000.0
2007-08-13 14:00:00,77.645,77.86,77.614,77.839,4591120000.0
2007-08-13 15:00:00,77.831,77.953,77.681,77.738,4238700000.0
2007-08-13 16:00:00,77.73,77.909,77.723,77.773,4587780000.0
2007-08-13 17:00:00,77.778,77.948,77.673,77.908,5532750000.0
2007-08-13 18:00:00,77.924,77.937,77.792,77.862,5475180000.0
2007-08-13 19:00:00,77.869,77.94,77.737,77.838,4567600000.0
2007-08-13 20:00:00,77.813,77.937,77.793,77.9,4946060000.0
2007-08-13 21:00:00,77.906,77.93,77.771,77.785,6476200000.0
2007-08-13 22:00:00,77.783,77.86,77.721,77.775,6186010000.0
2007-08-13 23:00:00,77.768,77.838,77.63,77.704,5778890000.0
2007-08-14 00:00:00,77.702,77.819,77.701,77.758,6088210000.0
2007-08-14 01:00:00,77.748,77.812,77.72,77.762,5818530000.0
2007-08-14 02:00:00,77.718,77.74,77.41,77.434,5726800000.0
2007-08-14 03:00:00,77.443,77.474,77.324,77.34,5728410000.0
2007-08-14 04:00:00,77.33,77.449,77.313,77.395,4604550000.0
2007-08-14 05:00:00,77.461,77.583,77.414,77.515,5702320000.0
2007-08-14 06:00:00,77.529,77.53,77.404,77.459,4816220000.0
2007-08-14 07:00:00,77.435,77.481,77.316,77.356,3566730000.0
2007-08-14 08:00:00,77.354,77.463,77.328,77.357,4571710000.0
2007-08-14 09:00:00,77.343,77.464,77.277,77.405,4471640000.0
2007-08-14 10:00:00,77.399,77.733,77.352,77.697,5184930000.0
2007-08-14 11:00:00,77.714,77.741,77.609,77.684,5625890000.0
2007-08-14 12:00:00,77.691,77.821,77.657,77.725,5102260000.0
2007-08-14 13:00:00,77.722,77.801,77.659,77.705,3909420000.0
2007-08-14 14:00:00,77.68,77.808,77.654,77.787,4587170000.0
2007-08-14 15:00:00,77.768,77.818,77.611,77.649,4633060000.0
2007-08-14 16:00:00,77.628,77.665,77.398,77.402,4836130000.0
2007-08-14 17:00:00,77.414,77.59,77.271,77.56,4275690000.0
2007-08-14 18:00:00,77.585,77.593,77.415,77.447,4554640000.0
2007-08-14 19:00:00,77.44,77.483,77.059,77.092,5145470000.0
2007-08-14 20:00:00,77.082,77.142,76.93,77.021,5488880000.0
2007-08-14 21:00:00,76.988,77.139,76.912,76.967,5214230000.0
2007-08-14 22:00:00,76.977,76.997,76.854,76.858,4491820000.0
2007-08-14 23:00:00,76.849,76.907,76.837,76.878,3415120000.0
2007-08-15 00:00:00,76.869,76.918,76.721,76.776,4154470000.0
2007-08-15 01:00:00,76.771,76.89,76.721,76.861,4517070000.0
2007-08-15 02:00:00,76.865,76.961,76.705,76.756,6247700000.0
2007-08-15 03:00:00,76.771,76.861,76.577,76.637,5900690000.0
2007-08-15 04:00:00,76.604,76.733,76.589,76.647,5359970000.0
2007-08-15 05:00:00,76.628,76.681,76.495,76.51,5750130000.0
2007-08-15 06:00:00,76.5,76.583,76.273,76.42,5701510000.0
2007-08-15 07:00:00,76.423,76.495,76.353,76.423,3623630000.0
2007-08-15 08:00:00,76.415,76.415,76.035,76.153,4629710000.0
2007-08-15 09:00:00,76.141,76.432,76.12,76.372,4524450000.0
2007-08-15 10:00:00,76.386,76.432,76.277,76.286,5220440000.0
2007-08-15 11:00:00,76.275,76.337,76.193,76.233,5624900000.0
2007-08-15 12:00:00,76.264,76.28,76.173,76.203,5160580000.0
2007-08-15 13:00:00,76.227,76.29,76.132,76.186,3898570000.0
2007-08-15 14:00:00,76.165,76.283,76.041,76.041,4575710000.0
2007-08-15 15:00:00,76.105,76.575,76.058,76.446,4745970000.0
2007-08-15 16:00:00,76.42,76.669,76.294,76.496,4775180000.0
2007-08-15 17:00:00,76.525,76.632,76.407,76.463,4253070000.0
2007-08-15 18:00:00,76.444,76.588,76.397,76.516,4553390000.0
2007-08-15 19:00:00,76.521,76.67,76.44,76.616,5162130000.0
2007-08-15 20:00:00,76.607,76.617,76.216,76.216,5472490000.0
2007-08-15 21:00:00,76.248,76.261,75.983,75.994,5158370000.0
2007-08-15 22:00:00,76.007,76.157,75.927,75.936,4342430000.0
2007-08-15 23:00:00,75.955,75.969,75.72,75.72,4063750000.0
2007-08-16 00:00:00,75.707,75.818,75.697,75.745,3937400000.0
2007-08-16 01:00:00,75.742,75.81,75.69,75.731,4524870000.0
2007-08-16 02:00:00,75.749,76.061,75.733,75.913,6293380000.0
2007-08-16 03:00:00,75.92,76.055,75.827,75.872,5873800000.0
2007-08-16 04:00:00,75.869,75.894,75.738,75.78,5595790000.0
2007-08-16 05:00:00,75.786,75.802,75.164,75.254,5187000000.0
2007-08-16 06:00:00,75.268,75.538,75.169,75.345,5401050000.0
2007-08-16 07:00:00,75.332,75.457,75.253,75.417,3920130000.0
2007-08-16 08:00:00,75.43,75.459,75.213,75.283,4748320000.0
2007-08-16 09:00:00,75.256,75.647,75.22,75.537,4667760000.0
2007-08-16 10:00:00,75.532,75.564,75.243,75.266,5261210000.0
2007-08-16 11:00:00,75.262,75.336,75.034,75.109,5709080000.0
2007-08-16 12:00:00,75.108,75.179,73.625,74.164,5178160000.0
2007-08-16 13:00:00,74.15,74.369,73.89,73.993,2313340000.0
2007-08-16 14:00:00,73.985,74.537,73.892,74.335,4610140000.0
2007-08-16 15:00:00,74.316,74.634,74.212,74.55,4706030000.0
2007-08-16 16:00:00,74.526,74.572,74.143,74.376,4833650000.0
2007-08-16 17:00:00,74.388,74.533,74.185,74.238,4249910000.0
2007-08-16 18:00:00,74.258,74.258,72.738,72.8,4585870000.0
2007-08-16 19:00:00,72.827,73.515,72.742,73.39,3941100000.0
2007-08-16 20:00:00,73.447,73.635,73.447,73.577,468780000.0
2007-08-16 21:00:00,73.557,74.078,73.175,74.065,5382460000.0
2007-08-16 22:00:00,74.085,74.648,74.085,74.171,4530120000.0
2007-08-16 23:00:00,74.177,74.733,74.15,74.556,4177780000.0
2007-08-17 00:00:00,74.553,74.673,74.279,74.306,4484970000.0
2007-08-17 01:00:00,74.329,74.331,73.909,73.995,2658180000.0
2007-08-17 02:00:00,74.025,74.237,73.973,73.984,3031880000.0
2007-08-17 03:00:00,74.033,74.059,73.504,73.855,3617220000.0
2007-08-17 04:00:00,73.856,73.901,73.571,73.615,3679290000.0
2007-08-17 05:00:00,73.599,73.651,73.32,73.354,6167870000.0
2007-08-17 06:00:00,73.364,73.381,72.736,72.839,5238060000.0
2007-08-17 07:00:00,72.844,73.187,72.819,72.946,3788150000.0
2007-08-17 08:00:00,72.967,73.1,72.91,72.928,4549390000.0
2007-08-17 09:00:00,72.875,73.483,72.295,73.2,4542340000.0
2007-08-17 10:00:00,73.276,74.122,73.215,74.082,5151430000.0
2007-08-17 11:00:00,74.075,74.105,73.4,73.582,5628320000.0
2007-08-17 12:00:00,73.606,73.855,73.446,73.644,5029120000.0
2007-08-17 13:00:00,73.677,73.823,73.561,73.814,3850840000.0
2007-08-17 14:00:00,73.821,74.438,73.801,74.438,3538260000.0
2007-08-17 15:00:00,74.485,75.084,74.426,74.429,1794440000.0
2007-08-17 16:00:00,74.326,74.648,74.03,74.298,1721160000.0
2007-08-17 17:00:00,74.336,74.419,74.147,74.301,3287250000.0
2007-08-17 18:00:00,74.313,74.759,74.256,74.677,4552400000.0
2007-08-17 19:00:00,74.704,74.859,74.597,74.69,5087910000.0
2007-08-17 20:00:00,74.701,74.701,74.409,74.536,5552220000.0
2007-08-17 21:00:00,74.501,74.895,74.482,74.665,5186180000.0
2007-08-17 22:00:00,74.694,74.826,74.665,74.773,4445400000.0
2007-08-20 02:00:00,74.664,74.88,74.579,74.85,5080550000.0
2007-08-20 03:00:00,74.879,75.001,74.825,74.905,4529560000.0
2007-08-20 04:00:00,74.945,74.946,74.724,74.929,4190450000.0
2007-08-20 05:00:00,74.965,74.965,74.802,74.909,4579000000.0
2007-08-20 06:00:00,74.92,75.137,74.822,75.068,5401480000.0
2007-08-20 07:00:00,75.115,75.187,75.046,75.067,5494440000.0
2007-08-20 08:00:00,75.097,75.321,75.055,75.207,5153950000.0
2007-08-20 09:00:00,75.215,75.657,75.119,75.577,4595960000.0
2007-08-20 10:00:00,75.591,75.73,75.464,75.549,4309130000.0
2007-08-20 11:00:00,75.581,75.668,75.527,75.576,4847110000.0
2007-08-20 12:00:00,75.568,75.616,75.255,75.255,4730810000.0
2007-08-20 13:00:00,75.277,75.405,75.211,75.324,4614330000.0
2007-08-20 14:00:00,75.344,75.356,75.242,75.31,3908990000.0
2007-08-20 15:00:00,75.335,75.376,74.897,75.026,5081500000.0
2007-08-20 16:00:00,75.019,75.227,74.981,75.12,5600010000.0
2007-08-20 17:00:00,75.132,75.166,74.921,74.94,5115530000.0
2007-08-20 18:00:00,74.911,74.997,74.687,74.772,4498420000.0
2007-08-20 19:00:00,74.788,74.845,74.537,74.79,4715930000.0
2007-08-20 20:00:00,74.792,75.164,74.763,75.1,3795070000.0
2007-08-20 21:00:00,75.118,75.369,75.104,75.2,5150940000.0
2007-08-20 22:00:00,75.198,75.227,75.025,75.075,6201820000.0
2007-08-20 23:00:00,75.094,75.188,75.064,75.066,5494130000.0
2007-08-21 00:00:00,75.096,75.235,75.036,75.103,5956790000.0
2007-08-21 01:00:00,75.123,75.146,74.956,75.048,6009760000.0
2007-08-21 02:00:00,75.029,75.132,74.989,75.075,5927490000.0
2007-08-21 03:00:00,75.098,75.459,75.039,75.401,6377830000.0
2007-08-21 04:00:00,75.426,75.535,75.287,75.347,6443110000.0
2007-08-21 05:00:00,75.394,75.463,75.346,75.423,5757240000.0
2007-08-21 06:00:00,75.407,75.424,75.223,75.28,6338580000.0
2007-08-21 07:00:00,75.331,75.363,75.198,75.212,5934700000.0
2007-08-21 08:00:00,75.2,75.229,74.887,74.929,5861020000.0
2007-08-21 09:00:00,74.946,75.084,74.547,74.721,5629680000.0
2007-08-21 10:00:00,74.748,74.914,74.671,74.714,5071670000.0
2007-08-21 11:00:00,74.719,74.887,74.691,74.693,5040600000.0
2007-08-21 12:00:00,74.691,75.003,74.679,74.913,5794830000.0
2007-08-21 13:00:00,74.93,75.155,74.93,75.126,6381820000.0
2007-08-21 14:00:00,75.19,75.19,74.595,74.627,5763890000.0
2007-08-21 15:00:00,74.643,74.843,74.587,74.643,5663270000.0
2007-08-21 16:00:00,74.635,74.674,74.399,74.445,5945270000.0
2007-08-21 17:00:00,74.465,74.668,74.405,74.634,5903360000.0
2007-08-21 18:00:00,74.645,74.714,74.415,74.497,5936590000.0
2007-08-21 19:00:00,74.508,74.654,74.479,74.553,6046540000.0
2007-08-21 20:00:00,74.584,74.633,74.457,74.633,4894080000.0
2007-08-21 21:00:00,74.636,74.696,74.545,74.584,5444720000.0
2007-08-21 22:00:00,74.616,74.686,74.562,74.619,3674380000.0
2007-08-21 23:00:00,74.665,74.674,74.53,74.547,3382950000.0
2007-08-22 00:00:00,74.576,74.595,74.318,74.438,3850140000.0
2007-08-22 01:00:00,74.431,74.62,74.4,74.607,4111260000.0
2007-08-22 02:00:00,74.637,74.686,74.557,74.621,5737200000.0
2007-08-22 03:00:00,74.644,74.667,74.539,74.64,2508280000.0
2007-08-22 04:00:00,74.637,74.666,74.549,74.567,6011470000.0
2007-08-22 05:00:00,74.603,74.756,74.561,74.741,5712120000.0
2007-08-22 06:00:00,74.748,74.799,74.675,74.755,5759730000.0
2007-08-22 07:00:00,74.789,74.836,74.75,74.772,6148330000.0
2007-08-22 08:00:00,74.785,75.285,74.773,75.229,6166910000.0
2007-08-22 09:00:00,75.198,75.231,75.023,75.104,5583610000.0
2007-08-22 10:00:00,75.104,75.275,75.043,75.173,4806480000.0
2007-08-22 11:00:00,75.198,75.222,75.108,75.182,4599440000.0
2007-08-22 12:00:00,75.175,75.353,75.137,75.316,5559050000.0
2007-08-22 13:00:00,75.343,75.433,75.274,75.308,6382540000.0
2007-08-22 14:00:00,75.321,75.454,75.242,75.326,5897070000.0
2007-08-22 15:00:00,75.305,75.489,75.275,75.38,5572360000.0
2007-08-22 16:00:00,75.387,75.451,75.116,75.405,5826370000.0
2007-08-22 17:00:00,75.404,75.424,75.218,75.283,5759290000.0
2007-08-22 18:00:00,75.268,75.316,75.135,75.242,5880660000.0
2007-08-22 19:00:00,75.249,75.392,75.16,75.347,6191350000.0
2007-08-22 20:00:00,75.37,75.375,75.196,75.321,5379680000.0
2007-08-22 21:00:00,75.324,75.453,75.266,75.367,5427630000.0
2007-08-22 22:00:00,75.387,75.643,75.356,75.575,4204310000.0
2007-08-22 23:00:00,75.629,75.643,75.507,75.576,3355760000.0
2007-08-23 00:00:00,75.593,75.775,75.537,75.761,3918200000.0
2007-08-23 01:00:00,75.753,76.014,75.739,75.935,4827860000.0
2007-08-23 02:00:00,75.939,76.193,75.882,76.128,6015680000.0
2007-08-23 03:00:00,76.151,76.172,75.973,76.025,5927200000.0
2007-08-23 04:00:00,76.054,76.132,76.0,76.1,6095310000.0
2007-08-23 05:00:00,76.132,76.137,75.979,76.038,5890630000.0
2007-08-23 06:00:00,76.036,76.101,75.986,76.016,6005650000.0
2007-08-23 07:00:00,76.015,76.03,75.802,76.01,6115000000.0
2007-08-23 08:00:00,76.016,76.102,75.881,75.933,5825110000.0
2007-08-23 09:00:00,75.96,76.088,75.876,76.051,5593220000.0
2007-08-23 10:00:00,76.082,76.124,76.005,76.034,5125450000.0
2007-08-23 11:00:00,76.051,76.74,76.003,76.7,5081590000.0
2007-08-23 12:00:00,76.674,76.968,76.62,76.679,5771390000.0
2007-08-23 13:00:00,76.704,76.822,76.591,76.642,6315230000.0
2007-08-23 14:00:00,76.632,76.649,76.331,76.444,5748730000.0
2007-08-23 15:00:00,76.44,76.474,76.119,76.207,5686190000.0
2007-08-23 16:00:00,76.211,76.337,76.135,76.261,5889910000.0
2007-08-23 17:00:00,76.278,76.292,75.869,75.888,5741990000.0
2007-08-23 18:00:00,75.874,76.031,75.775,75.814,5925820000.0
2007-08-23 19:00:00,75.852,76.116,75.808,76.1,6205070000.0
2007-08-23 20:00:00,76.113,76.357,76.064,76.128,5418230000.0
2007-08-23 21:00:00,76.13,76.316,76.071,76.276,5809210000.0
2007-08-23 22:00:00,76.309,76.485,76.267,76.363,3937760000.0
2007-08-23 23:00:00,76.359,76.573,76.3,76.457,3634270000.0
2007-08-24 00:00:00,76.483,76.483,76.171,76.217,3280530000.0
2007-08-24 01:00:00,76.24,76.303,76.067,76.194,4695070000.0
2007-08-24 02:00:00,76.215,76.342,76.181,76.27,5965080000.0
2007-08-24 03:00:00,76.311,76.338,76.184,76.27,5975930000.0
2007-08-24 04:00:00,76.284,76.379,76.172,76.364,6180990000.0
2007-08-24 05:00:00,76.375,76.383,76.143,76.203,5820720000.0
2007-08-24 06:00:00,76.22,76.22,76.06,76.108,6176200000.0
2007-08-24 07:00:00,76.15,76.216,75.996,75.996,6038760000.0
2007-08-24 08:00:00,76.003,76.073,75.634,75.719,6088130000.0
2007-08-24 09:00:00,75.751,76.244,75.721,76.145,5632940000.0
2007-08-24 10:00:00,76.142,76.231,75.964,76.142,4807940000.0
2007-08-24 11:00:00,76.123,76.144,75.944,75.96,4646710000.0
2007-08-24 12:00:00,75.987,76.007,75.741,75.964,5726680000.0
2007-08-24 13:00:00,76.012,76.067,75.831,75.954,6228290000.0
2007-08-24 14:00:00,75.958,76.27,75.928,76.089,5776410000.0
2007-08-24 15:00:00,76.131,76.131,75.927,75.935,5656000000.0
2007-08-24 16:00:00,75.978,76.323,75.978,76.133,5895250000.0
2007-08-24 17:00:00,76.152,76.29,76.055,76.29,5757620000.0
2007-08-24 18:00:00,76.294,76.401,76.208,76.289,5778830000.0
2007-08-24 19:00:00,76.297,76.333,76.22,76.313,6179280000.0
2007-08-24 20:00:00,76.324,76.402,76.19,76.386,4762900000.0
2007-08-24 21:00:00,76.386,76.52,76.348,76.507,5006510000.0
2007-08-24 22:00:00,76.525,76.56,76.459,76.518,3808890000.0
2007-08-27 02:00:00,76.702,76.785,76.631,76.665,5010820000.0
2007-08-27 03:00:00,76.699,76.728,76.422,76.468,4211570000.0
2007-08-27 04:00:00,76.48,76.587,76.446,76.477,3970360000.0
2007-08-27 05:00:00,76.506,76.531,76.377,76.407,4251220000.0
2007-08-27 06:00:00,76.431,76.492,76.352,76.393,5535290000.0
2007-08-27 07:00:00,76.42,76.546,76.394,76.546,4845810000.0
2007-08-27 08:00:00,76.533,76.536,76.405,76.425,6358310000.0
2007-08-27 09:00:00,76.472,76.532,76.356,76.37,6098390000.0
2007-08-27 10:00:00,76.4,76.493,76.337,76.44,5626910000.0
2007-08-27 11:00:00,76.47,76.517,76.399,76.473,6001190000.0
2007-08-27 12:00:00,76.484,76.549,76.389,76.419,5400380000.0
2007-08-27 13:00:00,76.447,76.518,76.395,76.413,6174150000.0
2007-08-27 14:00:00,76.438,76.438,76.227,76.297,6464870000.0
2007-08-27 15:00:00,76.278,76.362,76.16,76.288,5286410000.0
2007-08-27 16:00:00,76.325,76.422,76.267,76.346,4544050000.0
2007-08-27 17:00:00,76.374,76.374,76.217,76.312,4617910000.0
2007-08-27 18:00:00,76.336,76.371,76.267,76.318,5981070000.0
2007-08-27 19:00:00,76.347,76.382,76.265,76.282,6135200000.0
2007-08-27 20:00:00,76.299,76.419,76.261,76.347,6339780000.0
2007-08-27 21:00:00,76.356,76.391,76.259,76.266,6418300000.0
2007-08-27 22:00:00,76.295,76.296,76.106,76.108,6122450000.0
2007-08-27 23:00:00,76.142,76.148,75.937,75.985,6401120000.0
2007-08-28 00:00:00,75.999,76.032,75.75,75.872,6303300000.0
2007-08-28 01:00:00,75.921,75.952,75.843,75.892,6061700000.0
2007-08-28 02:00:00,75.946,75.956,75.761,75.831,5532410000.0
2007-08-28 03:00:00,75.858,76.036,75.794,75.934,5455130000.0
2007-08-28 04:00:00,75.953,75.978,75.879,75.932,4179320000.0
2007-08-28 05:00:00,75.965,75.977,75.726,75.825,4444900000.0
2007-08-28 06:00:00,75.802,75.857,75.674,75.793,4697670000.0
2007-08-28 07:00:00,75.798,75.87,75.723,75.84,5051630000.0
2007-08-28 08:00:00,75.846,75.959,75.78,75.932,5073520000.0
2007-08-28 09:00:00,75.946,75.997,75.774,75.841,6156780000.0
2007-08-28 10:00:00,75.86,76.03,75.801,75.945,6257930000.0
2007-08-28 11:00:00,75.936,75.969,75.778,75.851,5897810000.0
2007-08-28 12:00:00,75.839,75.974,75.832,75.88,5932460000.0
2007-08-28 13:00:00,75.865,75.921,75.801,75.852,6373060000.0
2007-08-28 14:00:00,75.833,75.869,75.624,75.646,5877830000.0
2007-08-28 15:00:00,75.639,75.639,75.31,75.363,5437760000.0
2007-08-28 16:00:00,75.364,75.489,75.252,75.364,6144070000.0
2007-08-28 17:00:00,75.379,75.379,75.024,75.124,5648300000.0
2007-08-28 18:00:00,75.103,75.298,74.942,75.187,5544750000.0
2007-08-28 19:00:00,75.223,75.328,75.051,75.301,4948680000.0
2007-08-28 20:00:00,75.293,75.298,75.019,75.07,4846970000.0
2007-08-28 21:00:00,75.076,75.114,74.864,74.914,4368110000.0
2007-08-28 22:00:00,74.937,74.982,74.795,74.836,3763560000.0
2007-08-28 23:00:00,74.824,74.858,74.606,74.618,3310630000.0
2007-08-29 00:00:00,74.655,74.741,74.573,74.707,3537600000.0
2007-08-29 01:00:00,74.717,74.754,74.35,74.456,4514630000.0
2007-08-29 02:00:00,74.475,74.811,74.447,74.733,5711830000.0
2007-08-29 03:00:00,74.67,74.754,74.487,74.632,5549420000.0
2007-08-29 04:00:00,74.661,74.704,74.592,74.648,5128260000.0
2007-08-29 05:00:00,74.671,74.829,74.632,74.795,3981750000.0
2007-08-29 06:00:00,74.815,74.993,74.777,74.859,4637310000.0
2007-08-29 07:00:00,74.889,74.928,74.762,74.799,5078050000.0
2007-08-29 08:00:00,74.845,75.045,74.791,74.865,5004520000.0
2007-08-29 09:00:00,74.859,75.011,74.783,74.923,6158700000.0
2007-08-29 10:00:00,74.941,75.102,74.871,74.942,6280670000.0
2007-08-29 11:00:00,74.941,75.291,74.91,75.088,6088010000.0
2007-08-29 12:00:00,75.081,75.342,75.039,75.323,6101080000.0
2007-08-29 13:00:00,75.364,75.473,75.241,75.326,6490530000.0
2007-08-29 14:00:00,75.346,75.359,75.192,75.334,6081910000.0
2007-08-29 15:00:00,75.353,75.52,75.296,75.328,5389990000.0
2007-08-29 16:00:00,75.369,75.492,75.241,75.453,6229950000.0
2007-08-29 17:00:00,75.458,75.888,75.443,75.843,5704710000.0
2007-08-29 18:00:00,75.85,75.881,75.693,75.737,5156380000.0
2007-08-29 19:00:00,75.744,75.783,75.547,75.614,5402980000.0
2007-08-29 20:00:00,75.65,75.942,75.626,75.866,4723300000.0
2007-08-29 21:00:00,75.817,76.283,75.817,76.279,4618080000.0
2007-08-29 22:00:00,76.29,76.38,76.238,76.325,3327230000.0
2007-08-29 23:00:00,76.359,76.39,76.247,76.277,3680130000.0
2007-08-30 00:00:00,76.312,76.312,76.13,76.15,3522000000.0
2007-08-30 01:00:00,76.199,76.199,75.98,76.014,4606920000.0
2007-08-30 02:00:00,76.016,76.062,75.858,75.866,5729700000.0
2007-08-30 03:00:00,75.895,75.993,75.85,75.971,5181520000.0
2007-08-30 04:00:00,76.0,76.143,75.957,76.031,4814070000.0
2007-08-30 05:00:00,76.051,76.051,75.909,75.971,4479660000.0
2007-08-30 06:00:00,76.001,76.006,75.667,75.734,4197720000.0
2007-08-30 07:00:00,75.742,75.764,75.551,75.608,5416320000.0
2007-08-30 08:00:00,75.596,75.925,75.596,75.837,5047750000.0
2007-08-30 09:00:00,75.822,75.866,75.71,75.8,6118080000.0
2007-08-30 10:00:00,75.839,75.839,75.578,75.773,6364270000.0
2007-08-30 11:00:00,75.773,75.8,75.523,75.57,6075780000.0
2007-08-30 12:00:00,75.578,75.642,75.467,75.59,6147390000.0
2007-08-30 13:00:00,75.598,75.829,75.589,75.785,6153010000.0
2007-08-30 14:00:00,75.796,75.92,75.647,75.853,6150350000.0
2007-08-30 15:00:00,75.86,75.883,75.623,75.709,4955800000.0
2007-08-30 16:00:00,75.735,75.924,75.656,75.851,5888940000.0
2007-08-30 17:00:00,75.881,76.091,75.847,75.968,5430660000.0
2007-08-30 18:00:00,75.954,76.102,75.714,76.073,5171920000.0
2007-08-30 19:00:00,76.04,76.145,75.95,76.043,5789100000.0
2007-08-30 20:00:00,76.034,76.062,75.822,75.909,5178560000.0
2007-08-30 21:00:00,75.939,76.067,75.903,75.98,4951630000.0
2007-08-30 22:00:00,76.003,76.093,75.948,75.988,3317790000.0
2007-08-30 23:00:00,76.018,76.092,75.943,76.029,2722300000.0
2007-08-31 00:00:00,76.02,76.121,75.95,76.076,3559470000.0
2007-08-31 01:00:00,76.096,76.181,76.059,76.114,4364100000.0
2007-08-31 02:00:00,76.124,76.132,75.943,76.015,6190230000.0
2007-08-31 03:00:00,76.034,76.183,75.975,76.138,5360390000.0
2007-08-31 04:00:00,76.168,76.188,76.074,76.118,4475750000.0
2007-08-31 05:00:00,76.144,76.379,76.131,76.34,3821170000.0
2007-08-31 06:00:00,76.367,76.405,76.271,76.321,4430330000.0
2007-08-31 07:00:00,76.321,76.338,76.228,76.284,5048250000.0
2007-08-31 08:00:00,76.308,76.515,76.278,76.385,5145330000.0
2007-08-31 09:00:00,76.386,76.461,76.26,76.308,5904840000.0
2007-08-31 10:00:00,76.318,76.381,76.185,76.335,6103010000.0
2007-08-31 11:00:00,76.333,76.415,76.294,76.372,6078290000.0
2007-08-31 12:00:00,76.4,76.47,76.288,76.455,6146120000.0
2007-08-31 13:00:00,76.486,76.571,76.322,76.352,6354420000.0
2007-08-31 14:00:00,76.366,76.434,76.193,76.269,6055580000.0
2007-08-31 15:00:00,76.276,76.32,76.174,76.194,5362290000.0
2007-08-31 16:00:00,76.206,76.315,75.997,76.009,6241640000.0
2007-08-31 17:00:00,76.005,76.034,75.695,75.929,5629270000.0
2007-08-31 18:00:00,75.952,76.168,75.892,75.954,5378190000.0
2007-08-31 19:00:00,75.993,76.017,75.843,75.87,5668570000.0
2007-08-31 20:00:00,75.892,75.917,75.797,75.853,4741960000.0
2007-08-31 21:00:00,75.854,76.034,75.807,75.903,4299380000.0
2007-08-31 22:00:00,75.93,75.957,75.799,75.821,3263050000.0
2007-09-03 02:00:00,75.891,75.957,75.804,75.826,4579690000.0
2007-09-03 03:00:00,75.86,76.041,75.824,76.023,3747310000.0
2007-09-03 04:00:00,76.038,76.107,75.978,76.039,3912640000.0
2007-09-03 05:00:00,76.049,76.077,75.972,76.045,3858810000.0
2007-09-03 06:00:00,76.042,76.142,75.986,76.085,4530410000.0
2007-09-03 07:00:00,76.112,76.153,76.028,76.15,4888050000.0
2007-09-03 08:00:00,76.151,76.207,76.045,76.093,5296170000.0
2007-09-03 09:00:00,76.104,76.19,76.065,76.169,4985700000.0
2007-09-03 10:00:00,76.171,76.173,76.084,76.09,5804670000.0
2007-09-03 11:00:00,76.13,76.212,76.087,76.167,6058320000.0
2007-09-03 12:00:00,76.179,76.206,76.115,76.121,5425740000.0
2007-09-03 13:00:00,76.133,76.134,75.989,76.069,6065710000.0
2007-09-03 14:00:00,76.082,76.085,75.909,75.945,6404690000.0
2007-09-03 15:00:00,75.966,76.052,75.94,76.022,6202090000.0
2007-09-03 16:00:00,76.039,76.076,75.904,75.98,6025640000.0
2007-09-03 17:00:00,76.019,76.055,75.948,76.015,6167970000.0
2007-09-03 18:00:00,76.015,76.07,75.937,75.972,5829270000.0
2007-09-03 19:00:00,75.984,76.062,75.934,76.003,5030850000.0
2007-09-03 20:00:00,76.043,76.086,75.993,76.023,5033230000.0
2007-09-03 21:00:00,76.053,76.099,75.997,76.02,4280420000.0
2007-09-03 22:00:00,76.036,76.085,75.998,76.035,4167420000.0
2007-09-03 23:00:00,76.072,76.089,75.974,76.035,4835740000.0
2007-09-04 00:00:00,76.071,76.099,75.943,75.943,5372050000.0
2007-09-04 01:00:00,75.979,76.026,75.932,75.953,6053590000.0
2007-09-04 02:00:00,75.99,76.18,75.929,76.134,6039990000.0
2007-09-04 03:00:00,76.162,76.223,76.121,76.141,4773910000.0
2007-09-04 04:00:00,76.167,76.173,76.011,76.052,4925880000.0
2007-09-04 05:00:00,76.061,76.08,75.989,76.016,4504570000.0
2007-09-04 06:00:00,76.034,76.099,75.997,76.015,4010870000.0
2007-09-04 07:00:00,76.05,76.143,75.994,76.042,4446080000.0
2007-09-04 08:00:00,76.064,76.077,75.947,76.019,4861720000.0
2007-09-04 09:00:00,75.983,76.01,75.582,75.617,5207520000.0
2007-09-04 10:00:00,75.585,75.684,75.488,75.511,4629930000.0
2007-09-04 11:00:00,75.562,75.682,75.412,75.625,4140010000.0
2007-09-04 12:00:00,75.657,75.685,75.481,75.487,4305230000.0
2007-09-04 13:00:00,75.493,75.561,75.44,75.468,5252840000.0
2007-09-04 14:00:00,75.504,75.675,75.453,75.607,5546520000.0
2007-09-04 15:00:00,75.623,75.829,75.583,75.796,5507110000.0
2007-09-04 16:00:00,75.791,76.214,75.758,76.046,4656990000.0
2007-09-04 17:00:00,76.055,76.205,75.985,76.099,4916580000.0
2007-09-04 18:00:00,76.091,76.125,76.011,76.011,5098200000.0
2007-09-04 19:00:00,76.032,76.152,75.986,76.079,4624040000.0
2007-09-04 20:00:00,76.103,76.117,76.013,76.104,4477570000.0
2007-09-04 21:00:00,76.104,76.232,76.068,76.137,5037910000.0
2007-09-04 22:00:00,76.165,76.276,76.123,76.202,3590720000.0
2007-09-04 23:00:00,76.232,76.256,76.04,76.131,3469450000.0
2007-09-05 00:00:00,76.164,76.212,76.074,76.157,2894040000.0
2007-09-05 01:00:00,76.194,76.376,76.123,76.325,4663650000.0
2007-09-05 02:00:00,76.362,76.362,76.036,76.166,5608350000.0
2007-09-05 03:00:00,76.194,76.233,76.129,76.133,5233340000.0
2007-09-05 04:00:00,76.162,76.162,75.966,75.99,5386740000.0
2007-09-05 05:00:00,76.015,76.048,75.878,75.942,4912040000.0
2007-09-05 06:00:00,75.965,75.965,75.714,75.831,5030850000.0
2007-09-05 07:00:00,75.8,75.877,75.719,75.741,4807780000.0
2007-09-05 08:00:00,75.771,75.794,75.608,75.728,5044270000.0
2007-09-05 09:00:00,75.772,75.824,75.678,75.722,5222590000.0
2007-09-05 10:00:00,75.75,75.892,75.734,75.835,4602480000.0
2007-09-05 11:00:00,75.851,75.879,75.719,75.768,4109180000.0
2007-09-05 12:00:00,75.761,75.802,75.646,75.683,4193890000.0
2007-09-05 13:00:00,75.693,75.744,75.576,75.659,5230600000.0
2007-09-05 14:00:00,75.688,75.702,75.482,75.611,5540140000.0
2007-09-05 15:00:00,75.597,75.781,75.585,75.693,5708620000.0
2007-09-05 16:00:00,75.667,75.713,75.245,75.453,4567840000.0
2007-09-05 17:00:00,75.441,75.476,75.261,75.347,5037540000.0
2007-09-05 18:00:00,75.361,75.612,75.342,75.431,5423270000.0
2007-09-05 19:00:00,75.477,75.53,75.353,75.389,5041500000.0
2007-09-05 20:00:00,75.411,75.439,75.282,75.35,4909030000.0
2007-09-05 21:00:00,75.353,75.509,75.327,75.383,5400070000.0
2007-09-05 22:00:00,75.422,75.497,75.383,75.436,3300710000.0
2007-09-05 23:00:00,75.463,75.463,75.277,75.277,3508380000.0
2007-09-06 00:00:00,75.306,75.38,75.286,75.338,3626640000.0
2007-09-06 01:00:00,75.359,75.361,75.089,75.176,4757650000.0
2007-09-06 02:00:00,75.199,75.32,75.149,75.225,5551170000.0
2007-09-06 03:00:00,75.256,75.451,75.205,75.437,5965210000.0
2007-09-06 04:00:00,75.454,75.558,75.411,75.545,5247810000.0
2007-09-06 05:00:00,75.566,75.668,75.495,75.506,4709680000.0
2007-09-06 06:00:00,75.537,75.659,75.495,75.553,4934640000.0
2007-09-06 07:00:00,75.575,75.586,75.344,75.415,5011800000.0
2007-09-06 08:00:00,75.403,75.568,75.403,75.5,5099060000.0
2007-09-06 09:00:00,75.519,75.617,75.467,75.513,4802850000.0
2007-09-06 10:00:00,75.551,75.641,75.506,75.59,4678750000.0
2007-09-06 11:00:00,75.632,75.683,75.479,75.56,4088840000.0
2007-09-06 12:00:00,75.58,75.58,75.311,75.318,4510070000.0
2007-09-06 13:00:00,75.369,75.373,75.219,75.26,5334680000.0
2007-09-06 14:00:00,75.279,75.588,75.241,75.529,5643000000.0
2007-09-06 15:00:00,75.521,75.698,75.512,75.625,5468740000.0
2007-09-06 16:00:00,75.64,75.711,75.473,75.64,4493200000.0
2007-09-06 17:00:00,75.652,75.768,75.514,75.689,4935640000.0
2007-09-06 18:00:00,75.723,75.779,75.655,75.74,5328470000.0
2007-09-06 19:00:00,75.769,75.81,75.624,75.702,5102310000.0
2007-09-06 20:00:00,75.713,75.789,75.645,75.71,4763060000.0
2007-09-06 21:00:00,75.695,75.755,75.675,75.719,5128010000.0
2007-09-06 22:00:00,75.747,75.76,75.689,75.722,3091350000.0
2007-09-06 23:00:00,75.756,75.774,75.676,75.745,3229180000.0
2007-09-07 00:00:00,75.785,75.785,75.631,75.668,2738140000.0
2007-09-07 01:00:00,75.68,75.826,75.655,75.728,4583130000.0
2007-09-07 02:00:00,75.749,75.749,75.562,75.656,5038230000.0
2007-09-07 03:00:00,75.701,75.709,75.561,75.575,5742490000.0
2007-09-07 04:00:00,75.615,75.65,75.553,75.617,4585180000.0
2007-09-07 05:00:00,75.64,75.64,75.438,75.476,4550580000.0
2007-09-07 06:00:00,75.507,75.561,75.391,75.422,4958400000.0
2007-09-07 07:00:00,75.443,75.561,75.359,75.437,4865230000.0
2007-09-07 08:00:00,75.475,75.501,75.413,75.428,4799920000.0
2007-09-07 09:00:00,75.49,75.49,75.307,75.488,5162990000.0
2007-09-07 10:00:00,75.485,75.513,75.394,75.432,4404930000.0
2007-09-07 11:00:00,75.456,75.52,75.377,75.482,3861850000.0
2007-09-07 12:00:00,75.492,75.597,75.408,75.536,4185310000.0
2007-09-07 13:00:00,75.566,75.605,75.472,75.526,5111260000.0
2007-09-07 14:00:00,75.582,75.623,74.828,74.925,5532610000.0
2007-09-07 15:00:00,74.979,74.979,74.53,74.774,5553060000.0
2007-09-07 16:00:00,74.778,74.847,74.325,74.353,4571790000.0
2007-09-07 17:00:00,74.364,74.518,74.158,74.443,4959750000.0
2007-09-07 18:00:00,74.464,74.494,74.265,74.373,5400110000.0
2007-09-07 19:00:00,74.373,74.437,74.283,74.339,5209850000.0
2007-09-07 20:00:00,74.342,74.4,74.249,74.313,4898250000.0
2007-09-07 21:00:00,74.278,74.405,74.253,74.329,5342760000.0
2007-09-07 22:00:00,74.322,74.428,74.312,74.313,3866700000.0
2007-09-10 02:00:00,74.008,74.035,73.724,73.739,5147860000.0
2007-09-10 03:00:00,73.739,74.05,73.739,73.982,4152410000.0
2007-09-10 04:00:00,73.966,74.035,73.926,74.009,4032220000.0
2007-09-10 05:00:00,74.013,74.204,73.959,74.165,4117430000.0
2007-09-10 06:00:00,74.16,74.293,74.127,74.23,5471250000.0
2007-09-10 07:00:00,74.24,74.286,74.111,74.139,4834580000.0
2007-09-10 08:00:00,74.171,74.237,74.102,74.155,4951660000.0
2007-09-10 09:00:00,74.146,74.391,74.137,74.367,5476990000.0
2007-09-10 10:00:00,74.384,74.551,74.347,74.504,4800690000.0
2007-09-10 11:00:00,74.506,74.702,74.467,74.563,4398120000.0
2007-09-10 12:00:00,74.576,74.6,74.433,74.553,6017400000.0
2007-09-10 13:00:00,74.568,74.573,74.368,74.405,5842430000.0
2007-09-10 14:00:00,74.434,74.649,74.374,74.63,5080870000.0
2007-09-10 15:00:00,74.646,74.756,74.549,74.549,4344560000.0
2007-09-10 16:00:00,74.554,74.561,74.216,74.234,4090270000.0
2007-09-10 17:00:00,74.258,74.388,74.162,74.375,4644580000.0
2007-09-10 18:00:00,74.346,74.412,74.272,74.349,5188920000.0
2007-09-10 19:00:00,74.372,74.532,74.318,74.36,5125090000.0
2007-09-10 20:00:00,74.396,74.511,74.347,74.481,5064250000.0
2007-09-10 21:00:00,74.47,74.676,74.427,74.518,5251740000.0
2007-09-10 22:00:00,74.517,74.617,74.515,74.564,5054870000.0
2007-09-10 23:00:00,74.591,74.595,74.502,74.538,5128400000.0
2007-09-11 00:00:00,74.586,74.587,74.445,74.49,5774300000.0
2007-09-11 01:00:00,74.496,74.496,74.341,74.403,5884760000.0
2007-09-11 02:00:00,74.439,74.57,74.392,74.399,5372730000.0
2007-09-11 03:00:00,74.433,74.592,74.394,74.558,5009310000.0
2007-09-11 04:00:00,74.572,74.594,74.466,74.573,4401400000.0
2007-09-11 05:00:00,74.583,74.593,74.509,74.554,4803690000.0
2007-09-11 06:00:00,74.551,74.682,74.518,74.625,5042240000.0
2007-09-11 07:00:00,74.621,74.741,74.619,74.689,5214160000.0
2007-09-11 08:00:00,74.712,74.712,74.397,74.482,5581930000.0
2007-09-11 09:00:00,74.471,74.56,74.428,74.507,5505310000.0
2007-09-11 10:00:00,74.543,74.68,74.455,74.601,4295000000.0
2007-09-11 11:00:00,74.588,74.655,74.547,74.593,4789140000.0
2007-09-11 12:00:00,74.569,74.604,74.386,74.43,4479830000.0
2007-09-11 13:00:00,74.437,74.747,74.409,74.726,4966530000.0
2007-09-11 14:00:00,74.756,74.879,74.663,74.694,4912890000.0
2007-09-11 15:00:00,74.684,74.803,74.643,74.756,4981530000.0
2007-09-11 16:00:00,74.743,75.078,74.72,75.025,5112180000.0
2007-09-11 17:00:00,75.051,75.051,74.827,74.933,5019370000.0
2007-09-11 18:00:00,74.954,75.12,74.908,75.082,5006790000.0
2007-09-11 19:00:00,75.06,75.117,74.964,75.069,5027380000.0
2007-09-11 20:00:00,75.097,75.27,75.072,75.193,4617320000.0
2007-09-11 21:00:00,75.224,75.264,75.083,75.159,4929410000.0
2007-09-11 22:00:00,75.184,75.238,75.137,75.165,3196320000.0
2007-09-11 23:00:00,75.195,75.276,75.146,75.238,2708260000.0
2007-09-12 00:00:00,75.275,75.275,75.169,75.189,3004270000.0
2007-09-12 01:00:00,75.23,75.23,75.06,75.067,2974180000.0
2007-09-12 02:00:00,75.104,75.141,75.026,75.115,5721830000.0
2007-09-12 03:00:00,75.113,75.223,75.086,75.119,5177630000.0
2007-09-12 04:00:00,75.117,75.211,75.083,75.165,4731400000.0
2007-09-12 05:00:00,75.165,75.296,75.119,75.277,4908040000.0
2007-09-12 06:00:00,75.303,75.303,75.183,75.26,5597180000.0
2007-09-12 07:00:00,75.287,75.288,74.971,75.052,5112070000.0
2007-09-12 08:00:00,75.049,75.173,75.018,75.163,5373360000.0
2007-09-12 09:00:00,75.138,75.242,75.083,75.119,5528220000.0
2007-09-12 10:00:00,75.133,75.238,75.075,75.1,4459980000.0
2007-09-12 11:00:00,75.122,75.148,75.056,75.085,4614210000.0
2007-09-12 12:00:00,75.121,75.222,75.088,75.146,4299450000.0
2007-09-12 13:00:00,75.162,75.211,75.015,75.092,5082620000.0
2007-09-12 14:00:00,75.096,75.258,75.009,75.234,4840940000.0
2007-09-12 15:00:00,75.244,75.408,75.183,75.36,4957540000.0
2007-09-12 16:00:00,75.379,75.458,75.323,75.349,5119980000.0
2007-09-12 17:00:00,75.343,75.49,75.331,75.398,4993820000.0
2007-09-12 18:00:00,75.408,75.433,75.302,75.396,4692850000.0
2007-09-12 19:00:00,75.394,75.462,75.295,75.41,5251930000.0
2007-09-12 20:00:00,75.422,75.506,75.398,75.454,4568680000.0
2007-09-12 21:00:00,75.498,75.5,75.377,75.43,4432080000.0
2007-09-12 22:00:00,75.484,75.537,75.43,75.47,2498970000.0
2007-09-12 23:00:00,75.451,75.487,75.377,75.417,2454420000.0
2007-09-13 00:00:00,75.457,75.457,75.347,75.389,2829470000.0
2007-09-13 01:00:00,75.414,75.52,75.357,75.43,3142000000.0
2007-09-13 02:00:00,75.503,75.615,75.446,75.561,5154660000.0
2007-09-13 03:00:00,75.602,75.655,75.482,75.629,5084840000.0
2007-09-13 04:00:00,75.634,75.637,75.533,75.54,5026000000.0
2007-09-13 05:00:00,75.577,75.577,75.384,75.391,4482470000.0
2007-09-13 06:00:00,75.423,75.492,75.376,75.451,5261950000.0
2007-09-13 07:00:00,75.476,75.494,75.419,75.465,4554540000.0
2007-09-13 08:00:00,75.45,75.539,75.425,75.519,5688460000.0
2007-09-13 09:00:00,75.516,75.67,75.483,75.626,5412640000.0
2007-09-13 10:00:00,75.598,75.737,75.595,75.735,4406340000.0
2007-09-13 11:00:00,75.751,75.939,75.706,75.849,5049350000.0
2007-09-13 12:00:00,75.875,76.054,75.816,76.021,4401860000.0
2007-09-13 13:00:00,76.035,76.048,75.888,75.977,4972220000.0
2007-09-13 14:00:00,75.968,76.152,75.914,76.052,4963390000.0
2007-09-13 15:00:00,76.063,76.3,76.058,76.261,4521920000.0
2007-09-13 16:00:00,76.282,76.484,76.236,76.458,5182980000.0
2007-09-13 17:00:00,76.456,76.491,76.355,76.388,4922060000.0
2007-09-13 18:00:00,76.411,76.45,76.309,76.32,4981470000.0
2007-09-13 19:00:00,76.351,76.471,76.317,76.349,4729230000.0
2007-09-13 20:00:00,76.383,76.399,76.284,76.338,4174190000.0
2007-09-13 21:00:00,76.309,76.358,76.232,76.237,4443390000.0
2007-09-13 22:00:00,76.273,76.273,76.081,76.105,3179030000.0
2007-09-13 23:00:00,76.131,76.131,75.838,75.873,3089400000.0
2007-09-14 00:00:00,75.859,75.974,75.66,75.704,3587990000.0
2007-09-14 01:00:00,75.724,75.869,75.692,75.857,3219410000.0
2007-09-14 02:00:00,75.893,75.992,75.844,75.986,5341630000.0
2007-09-14 03:00:00,76.001,76.184,75.962,76.03,5740420000.0
2007-09-14 04:00:00,76.073,76.09,75.92,76.0,4979860000.0
2007-09-14 05:00:00,76.022,76.022,75.858,75.978,5352130000.0
2007-09-14 06:00:00,75.999,76.084,75.954,76.031,5625020000.0
2007-09-14 07:00:00,76.071,76.071,75.947,76.01,5205300000.0
2007-09-14 08:00:00,76.039,76.354,76.003,76.326,5391810000.0
2007-09-14 09:00:00,76.334,76.347,75.988,76.043,5669630000.0
2007-09-14 10:00:00,76.038,76.118,75.947,76.014,4427970000.0
2007-09-14 11:00:00,76.021,76.047,75.883,75.954,5047070000.0
2007-09-14 12:00:00,75.984,76.015,75.837,75.949,4375390000.0
2007-09-14 13:00:00,75.97,75.971,75.833,75.871,4828440000.0
2007-09-14 14:00:00,75.924,75.982,75.583,75.733,4935080000.0
2007-09-14 15:00:00,75.767,75.965,75.665,75.922,5042730000.0
2007-09-14 16:00:00,75.906,76.177,75.906,76.046,5195460000.0
2007-09-14 17:00:00,76.075,76.239,76.042,76.218,4963590000.0
2007-09-14 18:00:00,76.213,76.289,76.13,76.154,4888690000.0
2007-09-14 19:00:00,76.162,76.226,76.069,76.176,4965590000.0
2007-09-14 20:00:00,76.196,76.196,76.084,76.111,4303980000.0
2007-09-14 21:00:00,76.108,76.284,76.082,76.247,4523540000.0
2007-09-14 22:00:00,76.238,76.3,76.181,76.196,3061570000.0
2007-09-17 02:00:00,76.177,76.263,76.135,76.24,3262130000.0
2007-09-17 03:00:00,76.259,76.316,76.144,76.213,3697800000.0
2007-09-17 04:00:00,76.275,76.279,76.115,76.178,3067880000.0
2007-09-17 05:00:00,76.195,76.217,76.07,76.088,3529860000.0
2007-09-17 06:00:00,76.121,76.124,75.965,76.008,5224420000.0
2007-09-17 07:00:00,76.025,76.081,75.972,76.021,4463050000.0
2007-09-17 08:00:00,76.02,76.137,75.957,75.997,5125670000.0
2007-09-17 09:00:00,76.012,76.021,75.635,75.679,5017450000.0
2007-09-17 10:00:00,75.699,75.86,75.664,75.738,4949060000.0
2007-09-17 11:00:00,75.725,75.789,75.671,75.735,5142820000.0
2007-09-17 12:00:00,75.768,75.769,75.574,75.702,4901140000.0
2007-09-17 13:00:00,75.683,75.829,75.65,75.793,5016190000.0
2007-09-17 14:00:00,75.811,75.86,75.702,75.838,5016180000.0
2007-09-17 15:00:00,75.829,75.999,75.813,75.951,4434380000.0
2007-09-17 16:00:00,75.951,76.029,75.824,75.835,5116570000.0
2007-09-17 17:00:00,75.833,76.013,75.783,75.836,4231290000.0
2007-09-17 18:00:00,75.826,75.979,75.778,75.952,5644940000.0
2007-09-17 19:00:00,75.962,75.968,75.852,75.876,5574590000.0
2007-09-17 20:00:00,75.884,75.926,75.818,75.907,5374210000.0
2007-09-17 21:00:00,75.897,75.97,75.862,75.909,5855890000.0
2007-09-17 22:00:00,75.939,75.961,75.855,75.918,5510080000.0
2007-09-17 23:00:00,75.952,75.953,75.791,75.829,5322350000.0
2007-09-18 00:00:00,75.864,75.867,75.702,75.704,5500040000.0
2007-09-18 01:00:00,75.736,75.768,75.623,75.726,5672470000.0
2007-09-18 02:00:00,75.746,75.77,75.665,75.687,4583800000.0
2007-09-18 03:00:00,75.724,75.743,75.56,75.658,4789820000.0
2007-09-18 04:00:00,75.707,75.749,75.647,75.687,4409170000.0
2007-09-18 05:00:00,75.72,75.751,75.682,75.696,4909080000.0
2007-09-18 06:00:00,75.723,75.779,75.662,75.73,4776250000.0
2007-09-18 07:00:00,75.741,75.777,75.606,75.682,5563020000.0
2007-09-18 08:00:00,75.695,75.724,75.558,75.658,5827110000.0
2007-09-18 09:00:00,75.668,75.794,75.623,75.741,5787620000.0
2007-09-18 10:00:00,75.748,75.904,75.739,75.823,4581810000.0
2007-09-18 11:00:00,75.836,75.883,75.76,75.841,3559710000.0
2007-09-18 12:00:00,75.884,75.919,75.799,75.841,4277740000.0
2007-09-18 13:00:00,75.882,75.937,75.837,75.904,4523270000.0
2007-09-18 14:00:00,75.926,76.392,75.882,76.243,5156080000.0
2007-09-18 15:00:00,76.222,76.287,76.111,76.163,4339890000.0
2007-09-18 16:00:00,76.184,76.312,76.143,76.27,5153310000.0
2007-09-18 17:00:00,76.247,76.307,76.212,76.279,4601890000.0
2007-09-18 18:00:00,76.29,76.341,76.231,76.289,5068900000.0
2007-09-18 19:00:00,76.313,76.354,76.251,76.354,4838800000.0
2007-09-18 20:00:00,76.356,76.683,76.105,76.568,4164890000.0
2007-09-18 21:00:00,76.578,77.061,76.49,76.927,4515170000.0
2007-09-18 22:00:00,76.958,76.967,76.861,76.867,3377630000.0
2007-09-18 23:00:00,76.888,76.926,76.735,76.857,3559320000.0
2007-09-19 00:00:00,76.845,76.881,76.717,76.73,3276770000.0
2007-09-19 01:00:00,76.758,76.758,76.604,76.673,2699170000.0
2007-09-19 02:00:00,76.668,76.893,76.661,76.849,5042220000.0
2007-09-19 03:00:00,76.883,76.963,76.796,76.882,4702790000.0
2007-09-19 04:00:00,76.885,76.889,76.73,76.779,4432000000.0
2007-09-19 05:00:00,76.794,76.894,76.755,76.857,5171320000.0
2007-09-19 06:00:00,76.877,76.903,76.769,76.81,5184610000.0
2007-09-19 07:00:00,76.842,76.912,76.766,76.784,5615850000.0
2007-09-19 08:00:00,76.797,76.82,76.723,76.783,5581870000.0
2007-09-19 09:00:00,76.774,76.926,76.701,76.849,5562960000.0
2007-09-19 10:00:00,76.854,76.891,76.722,76.788,4938750000.0
2007-09-19 11:00:00,76.826,76.861,76.736,76.746,3850770000.0
2007-09-19 12:00:00,76.776,76.822,76.651,76.668,4389740000.0
2007-09-19 13:00:00,76.695,76.841,76.653,76.805,4726920000.0
2007-09-19 14:00:00,76.807,76.949,76.695,76.923,5143800000.0
2007-09-19 15:00:00,76.93,76.99,76.816,76.931,4289610000.0
2007-09-19 16:00:00,76.938,77.124,76.904,77.107,5184190000.0
2007-09-19 17:00:00,77.118,77.134,77.023,77.092,4684210000.0
2007-09-19 18:00:00,77.095,77.113,76.958,77.042,5234410000.0
2007-09-19 19:00:00,77.017,77.036,76.865,76.962,5164140000.0
2007-09-19 20:00:00,76.979,77.005,76.808,76.954,3958600000.0
2007-09-19 21:00:00,76.928,77.009,76.852,76.877,3803110000.0
2007-09-19 22:00:00,76.891,76.977,76.815,76.89,2869040000.0
2007-09-19 23:00:00,76.942,76.942,76.795,76.808,3081520000.0
2007-09-20 00:00:00,76.83,76.947,76.824,76.899,2182220000.0
2007-09-20 01:00:00,76.924,76.954,76.846,76.888,2627370000.0
2007-09-20 02:00:00,76.917,77.003,76.853,76.917,5247900000.0
2007-09-20 03:00:00,76.94,76.962,76.821,76.876,4387370000.0
2007-09-20 04:00:00,76.907,76.961,76.869,76.918,4336540000.0
2007-09-20 05:00:00,76.924,76.978,76.852,76.878,5114430000.0
2007-09-20 06:00:00,76.901,76.944,76.843,76.884,4753270000.0
2007-09-20 07:00:00,76.93,76.939,76.79,76.842,5087770000.0
2007-09-20 08:00:00,76.847,76.895,76.73,76.81,5702390000.0
2007-09-20 09:00:00,76.803,76.864,76.587,76.815,5564890000.0
2007-09-20 10:00:00,76.841,76.86,76.725,76.795,5291610000.0
2007-09-20 11:00:00,76.827,76.917,76.731,76.731,3786700000.0
2007-09-20 12:00:00,76.739,76.766,76.623,76.752,4328860000.0
2007-09-20 13:00:00,76.754,76.761,76.389,76.49,4991760000.0
2007-09-20 14:00:00,76.522,76.644,76.443,76.532,5180150000.0
2007-09-20 15:00:00,76.521,76.583,76.385,76.424,4188630000.0
2007-09-20 16:00:00,76.38,76.422,76.143,76.172,5196410000.0
2007-09-20 17:00:00,76.179,76.26,75.912,75.992,4608580000.0
2007-09-20 18:00:00,76.019,76.151,75.998,76.119,5376540000.0
2007-09-20 19:00:00,76.152,76.194,76.02,76.086,4900220000.0
2007-09-20 20:00:00,76.099,76.227,75.97,75.97,4146780000.0
2007-09-20 21:00:00,75.972,76.054,75.869,75.996,4026710000.0
2007-09-20 22:00:00,76.024,76.19,76.001,76.181,3206760000.0
2007-09-20 23:00:00,76.216,76.216,76.053,76.149,3591070000.0
2007-09-21 00:00:00,76.174,76.209,76.037,76.136,3009150000.0
2007-09-21 01:00:00,76.166,76.421,76.137,76.404,3012440000.0
2007-09-21 02:00:00,76.413,76.505,76.344,76.416,5328130000.0
2007-09-21 03:00:00,76.428,76.462,76.318,76.349,4788820000.0
2007-09-21 04:00:00,76.36,76.461,76.266,76.333,4979260000.0
2007-09-21 05:00:00,76.344,76.425,76.291,76.349,5452760000.0
2007-09-21 06:00:00,76.363,76.414,76.286,76.309,5806170000.0
2007-09-21 07:00:00,76.342,76.344,76.175,76.313,5220760000.0
2007-09-21 08:00:00,76.324,76.411,76.168,76.283,5501400000.0
2007-09-21 09:00:00,76.29,76.485,76.192,76.364,5365820000.0
2007-09-21 10:00:00,76.382,76.632,76.259,76.522,5188570000.0
2007-09-21 11:00:00,76.537,76.644,76.486,76.489,4169740000.0
2007-09-21 12:00:00,76.505,76.714,76.486,76.611,4567410000.0
2007-09-21 13:00:00,76.633,76.664,76.516,76.564,4606920000.0
2007-09-21 14:00:00,76.551,76.897,76.548,76.86,4979870000.0
2007-09-21 15:00:00,76.881,76.905,76.622,76.735,4278300000.0
2007-09-21 16:00:00,76.719,76.769,76.581,76.599,4870200000.0
2007-09-21 17:00:00,76.635,76.805,76.615,76.721,4611710000.0
2007-09-21 18:00:00,76.75,76.774,76.639,76.658,4827660000.0
2007-09-21 19:00:00,76.666,76.713,76.588,76.615,3873480000.0
2007-09-21 20:00:00,76.619,76.643,76.492,76.613,3820210000.0
2007-09-21 21:00:00,76.612,76.653,76.532,76.587,4011250000.0
2007-09-21 22:00:00,76.622,76.682,76.579,76.667,2843800000.0
2007-09-24 02:00:00,76.559,76.585,76.418,76.489,2924000000.0
2007-09-24 03:00:00,76.515,76.557,76.459,76.513,3727430000.0
2007-09-24 04:00:00,76.545,76.545,76.422,76.478,3846640000.0
2007-09-24 05:00:00,76.481,76.506,76.413,76.456,3599150000.0
2007-09-24 06:00:00,76.482,76.509,76.384,76.407,4428810000.0
2007-09-24 07:00:00,76.453,76.462,76.37,76.408,3830770000.0
2007-09-24 08:00:00,76.45,76.515,76.356,76.396,5014720000.0
2007-09-24 09:00:00,76.418,76.562,76.385,76.543,5629110000.0
2007-09-24 10:00:00,76.551,76.657,76.449,76.533,4620360000.0
2007-09-24 11:00:00,76.531,76.66,76.487,76.638,5096930000.0
2007-09-24 12:00:00,76.667,76.709,76.578,76.661,4254470000.0
2007-09-24 13:00:00,76.685,76.797,76.632,76.719,5268560000.0
2007-09-24 14:00:00,76.712,76.772,76.617,76.66,4892820000.0
2007-09-24 15:00:00,76.674,76.754,76.607,76.638,4353810000.0
2007-09-24 16:00:00,76.63,76.735,76.539,76.654,3873450000.0
2007-09-24 17:00:00,76.668,76.679,76.526,76.553,4882150000.0
2007-09-24 18:00:00,76.587,76.637,76.527,76.541,5628150000.0
2007-09-24 19:00:00,76.557,76.582,76.436,76.466,5694280000.0
2007-09-24 20:00:00,76.471,76.546,76.45,76.516,5659310000.0
2007-09-24 21:00:00,76.535,76.606,76.379,76.416,5695650000.0
2007-09-24 22:00:00,76.449,76.627,76.426,76.519,5926190000.0
2007-09-24 23:00:00,76.556,76.583,76.493,76.577,4733330000.0
2007-09-25 00:00:00,76.626,76.636,76.554,76.582,4456040000.0
2007-09-25 01:00:00,76.608,76.621,76.495,76.522,5198290000.0
2007-09-25 02:00:00,76.574,76.593,76.286,76.326,5022920000.0
2007-09-25 03:00:00,76.356,76.445,76.312,76.41,5542800000.0
2007-09-25 04:00:00,76.453,76.453,76.335,76.381,4215560000.0
2007-09-25 05:00:00,76.393,76.453,76.349,76.397,4731790000.0
2007-09-25 06:00:00,76.415,76.519,76.379,76.439,5462170000.0
2007-09-25 07:00:00,76.464,76.476,76.361,76.4,4698160000.0
2007-09-25 08:00:00,76.413,76.413,76.28,76.384,5467910000.0
2007-09-25 09:00:00,76.395,76.407,76.265,76.318,4862740000.0
2007-09-25 10:00:00,76.354,76.438,76.312,76.404,4231800000.0
2007-09-25 11:00:00,76.426,76.491,76.355,76.357,3989160000.0
2007-09-25 12:00:00,76.386,76.403,76.149,76.173,4711460000.0
2007-09-25 13:00:00,76.184,76.209,76.035,76.138,4490810000.0
2007-09-25 14:00:00,76.155,76.164,75.975,75.979,5132130000.0
2007-09-25 15:00:00,75.973,76.12,75.897,76.043,5287850000.0
2007-09-25 16:00:00,76.034,76.324,75.96,76.099,4657080000.0
2007-09-25 17:00:00,76.107,76.242,76.092,76.184,4727660000.0
2007-09-25 18:00:00,76.206,76.294,76.145,76.294,4239400000.0
2007-09-25 19:00:00,76.293,76.305,76.217,76.247,5415400000.0
2007-09-25 20:00:00,76.312,76.312,76.153,76.294,4480350000.0
2007-09-25 21:00:00,76.31,76.455,76.237,76.431,4682140000.0
2007-09-25 22:00:00,76.44,76.561,76.404,76.481,4044810000.0
2007-09-25 23:00:00,76.527,76.527,76.379,76.408,3496860000.0
2007-09-26 00:00:00,76.434,76.501,76.391,76.439,3048340000.0
2007-09-26 01:00:00,76.457,76.521,76.361,76.4,4036100000.0
2007-09-26 02:00:00,76.434,76.503,76.395,76.475,4609700000.0
2007-09-26 03:00:00,76.515,76.703,76.45,76.688,5165060000.0
2007-09-26 04:00:00,76.703,76.706,76.589,76.677,4197690000.0
2007-09-26 05:00:00,76.671,76.726,76.616,76.674,4645520000.0
2007-09-26 06:00:00,76.71,76.71,76.571,76.589,5333100000.0
2007-09-26 07:00:00,76.616,76.652,76.535,76.589,4908280000.0
2007-09-26 08:00:00,76.601,76.704,76.593,76.648,5555390000.0
2007-09-26 09:00:00,76.642,76.872,76.637,76.807,4964000000.0
2007-09-26 10:00:00,76.821,76.953,76.793,76.859,4069860000.0
2007-09-26 11:00:00,76.852,76.964,76.845,76.881,4362660000.0
2007-09-26 12:00:00,76.891,76.96,76.813,76.92,4565570000.0
2007-09-26 13:00:00,76.94,77.034,76.902,76.938,4379960000.0
2007-09-26 14:00:00,76.956,77.074,76.918,77.006,4989190000.0
2007-09-26 15:00:00,77.015,77.107,76.961,77.08,5389200000.0
2007-09-26 16:00:00,77.11,77.263,77.057,77.221,4934830000.0
2007-09-26 17:00:00,77.205,77.26,77.16,77.181,4517430000.0
2007-09-26 18:00:00,77.171,77.23,77.127,77.161,4059180000.0
2007-09-26 19:00:00,77.187,77.2,76.945,76.969,5057890000.0
2007-09-26 20:00:00,76.989,77.065,76.94,76.981,5024440000.0
2007-09-26 21:00:00,77.003,77.133,76.945,77.057,5002580000.0
2007-09-26 22:00:00,77.101,77.148,77.023,77.109,3501260000.0
2007-09-26 23:00:00,77.123,77.123,76.996,77.037,3212540000.0
2007-09-27 00:00:00,77.066,77.107,77.006,77.049,2569220000.0
2007-09-27 01:00:00,77.046,77.073,76.989,77.042,3319260000.0
2007-09-27 02:00:00,77.107,77.171,77.048,77.077,4351710000.0
2007-09-27 03:00:00,77.111,77.244,77.072,77.218,5164350000.0
2007-09-27 04:00:00,77.263,77.347,77.192,77.328,4774560000.0
2007-09-27 05:00:00,77.34,77.386,77.291,77.315,4810400000.0
2007-09-27 06:00:00,77.355,77.376,77.221,77.301,5655520000.0
2007-09-27 07:00:00,77.333,77.409,77.27,77.324,4777020000.0
2007-09-27 08:00:00,77.35,77.427,77.3,77.369,5408390000.0
2007-09-27 09:00:00,77.398,77.491,77.299,77.335,4687140000.0
2007-09-27 10:00:00,77.329,77.463,77.316,77.416,4379060000.0
2007-09-27 11:00:00,77.463,77.463,77.32,77.358,4514460000.0
2007-09-27 12:00:00,77.385,77.501,77.346,77.377,4941890000.0
2007-09-27 13:00:00,77.413,77.413,77.165,77.203,4226140000.0
2007-09-27 14:00:00,77.224,77.426,77.146,77.407,5168010000.0
2007-09-27 15:00:00,77.403,77.503,77.332,77.382,5142810000.0
2007-09-27 16:00:00,77.389,77.544,77.346,77.475,4795820000.0
2007-09-27 17:00:00,77.47,77.613,77.375,77.54,4793460000.0
2007-09-27 18:00:00,77.556,77.653,77.535,77.607,4307490000.0
2007-09-27 19:00:00,77.639,77.639,77.449,77.522,5505780000.0
2007-09-27 20:00:00,77.547,77.584,77.46,77.522,4401750000.0
2007-09-27 21:00:00,77.55,77.632,77.51,77.517,4751430000.0
2007-09-27 22:00:00,77.543,77.597,77.482,77.536,3390740000.0
2007-09-27 23:00:00,77.563,77.597,77.475,77.507,2963230000.0
2007-09-28 00:00:00,77.535,77.576,77.448,77.495,3165760000.0
2007-09-28 01:00:00,77.535,77.558,77.429,77.524,4190190000.0
2007-09-28 02:00:00,77.533,77.576,77.309,77.326,4934050000.0
2007-09-28 03:00:00,77.318,77.355,77.114,77.196,5278940000.0
2007-09-28 04:00:00,77.23,77.313,77.171,77.277,4820750000.0
2007-09-28 05:00:00,77.302,77.316,77.194,77.234,4891430000.0
2007-09-28 06:00:00,77.262,77.31,77.184,77.218,5399590000.0
2007-09-28 07:00:00,77.227,77.257,77.108,77.192,5246400000.0
2007-09-28 08:00:00,77.211,77.368,77.141,77.306,5745220000.0
2007-09-28 09:00:00,77.289,77.34,77.14,77.293,4670070000.0
2007-09-28 10:00:00,77.309,77.623,77.257,77.613,4229060000.0
2007-09-28 11:00:00,77.577,77.647,77.433,77.562,4172360000.0
2007-09-28 12:00:00,77.573,77.592,77.427,77.55,4804360000.0
2007-09-28 13:00:00,77.574,77.645,77.457,77.615,4353100000.0
2007-09-28 14:00:00,77.605,77.643,77.484,77.572,4982270000.0
2007-09-28 15:00:00,77.548,77.702,77.481,77.573,5434170000.0
2007-09-28 16:00:00,77.584,77.658,77.258,77.416,4717220000.0
2007-09-28 17:00:00,77.44,77.503,77.337,77.432,4704950000.0
2007-09-28 18:00:00,77.404,77.429,77.213,77.281,4503570000.0
2007-09-28 19:00:00,77.297,77.353,77.184,77.227,5384450000.0
2007-09-28 20:00:00,77.238,77.275,77.124,77.171,4953310000.0
2007-09-28 21:00:00,77.166,77.312,77.135,77.261,5098720000.0
2007-09-28 22:00:00,77.305,77.343,77.204,77.235,3408910000.0
2007-10-01 02:00:00,77.324,77.602,77.264,77.586,4904790000.0
2007-10-01 03:00:00,77.619,77.633,77.502,77.612,3922020000.0
2007-10-01 04:00:00,77.637,77.711,77.552,77.648,4142570000.0
2007-10-01 05:00:00,77.665,77.733,77.627,77.694,3880270000.0
2007-10-01 06:00:00,77.733,77.744,77.605,77.684,5678780000.0
2007-10-01 07:00:00,77.713,77.836,77.663,77.797,4951500000.0
2007-10-01 08:00:00,77.827,77.891,77.763,77.849,5655110000.0
2007-10-01 09:00:00,77.854,78.161,77.83,78.142,4661230000.0
2007-10-01 10:00:00,78.15,78.157,77.998,78.012,4615550000.0
2007-10-01 11:00:00,78.032,78.249,78.011,78.204,4948540000.0
2007-10-01 12:00:00,78.223,78.368,78.185,78.242,5619300000.0
2007-10-01 13:00:00,78.269,78.269,77.937,78.043,4945410000.0
2007-10-01 14:00:00,78.068,78.331,78.023,78.292,4404940000.0
2007-10-01 15:00:00,78.31,78.527,78.129,78.51,5023130000.0
2007-10-01 16:00:00,78.542,78.562,78.195,78.256,4418600000.0
2007-10-01 17:00:00,78.29,78.539,78.257,78.502,4220610000.0
2007-10-01 18:00:00,78.516,78.526,78.408,78.441,4952640000.0
2007-10-01 19:00:00,78.447,78.547,78.418,78.488,5604880000.0
2007-10-01 20:00:00,78.501,78.505,78.356,78.388,5526670000.0
2007-10-01 21:00:00,78.377,78.41,78.28,78.282,5846120000.0
2007-10-01 22:00:00,78.303,78.314,78.201,78.276,5288590000.0
2007-10-01 23:00:00,78.303,78.339,78.242,78.27,4843710000.0
2007-10-02 00:00:00,78.296,78.397,78.208,78.369,5348720000.0
2007-10-02 01:00:00,78.388,78.427,78.336,78.359,4951070000.0
2007-10-02 02:00:00,78.383,78.428,78.224,78.255,5168010000.0
2007-10-02 03:00:00,78.291,78.3,78.092,78.131,4228660000.0
2007-10-02 04:00:00,78.136,78.136,77.879,77.931,4641140000.0
2007-10-02 05:00:00,77.978,78.012,77.915,77.962,3529990000.0
2007-10-02 06:00:00,77.977,78.063,77.885,78.014,4072670000.0
2007-10-02 07:00:00,78.047,78.082,77.959,78.026,4778420000.0
2007-10-02 08:00:00,78.025,78.025,77.734,77.794,4503270000.0
2007-10-02 09:00:00,77.778,77.907,77.727,77.867,4773650000.0
2007-10-02 10:00:00,77.882,78.138,77.843,78.023,5138290000.0
2007-10-02 11:00:00,78.027,78.027,77.849,77.923,5319920000.0
2007-10-02 12:00:00,77.954,78.039,77.905,77.989,4476490000.0
2007-10-02 13:00:00,78.003,78.084,77.964,77.989,5433590000.0
2007-10-02 14:00:00,78.006,78.247,77.968,78.16,5316860000.0
2007-10-02 15:00:00,78.152,78.179,78.003,78.025,5341630000.0
2007-10-02 16:00:00,78.017,78.146,77.911,77.997,5665010000.0
2007-10-02 17:00:00,77.994,78.054,77.915,78.022,5247930000.0
2007-10-02 18:00:00,78.029,78.084,77.963,78.025,5277910000.0
2007-10-02 19:00:00,78.038,78.054,77.944,78.046,5053780000.0
2007-10-02 20:00:00,78.052,78.13,78.024,78.087,3710320000.0
2007-10-02 21:00:00,78.08,78.125,78.028,78.064,3522320000.0
2007-10-02 22:00:00,78.084,78.116,78.012,78.049,2361430000.0
2007-10-02 23:00:00,78.061,78.079,77.96,77.968,2483720000.0
2007-10-03 00:00:00,77.993,78.059,77.967,77.997,2329170000.0
2007-10-03 01:00:00,78.043,78.043,77.889,77.904,3595490000.0
2007-10-03 02:00:00,77.935,77.998,77.867,77.977,5113470000.0
2007-10-03 03:00:00,78.001,78.11,77.871,78.079,4285880000.0
2007-10-03 04:00:00,78.083,78.146,78.033,78.094,4324350000.0
2007-10-03 05:00:00,78.108,78.134,78.02,78.083,3379440000.0
2007-10-03 06:00:00,78.107,78.213,78.081,78.191,3022360000.0
2007-10-03 07:00:00,78.196,78.257,78.134,78.166,4728820000.0
2007-10-03 08:00:00,78.132,78.582,78.127,78.575,4543840000.0
2007-10-03 09:00:00,78.575,78.592,78.244,78.291,4548110000.0
2007-10-03 10:00:00,78.287,78.443,78.282,78.415,4995560000.0
2007-10-03 11:00:00,78.423,78.483,78.35,78.483,5129210000.0
2007-10-03 12:00:00,78.491,78.554,78.448,78.505,4695550000.0
2007-10-03 13:00:00,78.529,78.556,78.403,78.441,5366740000.0
2007-10-03 14:00:00,78.452,78.671,78.388,78.635,5419180000.0
2007-10-03 15:00:00,78.664,78.786,78.62,78.673,5209980000.0
2007-10-03 16:00:00,78.685,78.894,78.665,78.894,5588110000.0
2007-10-03 17:00:00,78.905,78.947,78.776,78.839,5110110000.0
2007-10-03 18:00:00,78.867,78.893,78.671,78.714,5591320000.0
2007-10-03 19:00:00,78.721,78.773,78.627,78.687,5387430000.0
2007-10-03 20:00:00,78.685,78.726,78.642,78.71,3771120000.0
2007-10-03 21:00:00,78.716,78.758,78.66,78.716,3774050000.0
2007-10-03 22:00:00,78.778,78.778,78.685,78.705,2374290000.0
2007-10-03 23:00:00,78.718,78.755,78.678,78.686,2597560000.0
2007-10-04 00:00:00,78.729,78.729,78.595,78.595,2787670000.0
2007-10-04 01:00:00,78.625,78.698,78.578,78.654,3459040000.0
2007-10-04 02:00:00,78.645,78.649,78.515,78.588,5211530000.0
2007-10-04 03:00:00,78.625,78.689,78.559,78.644,4577280000.0
2007-10-04 04:00:00,78.663,78.669,78.483,78.513,3872740000.0
2007-10-04 05:00:00,78.527,78.549,78.383,78.486,3468470000.0
2007-10-04 06:00:00,78.48,78.488,78.336,78.421,3835370000.0
2007-10-04 07:00:00,78.424,78.448,78.314,78.347,4950450000.0
2007-10-04 08:00:00,78.386,78.551,78.351,78.526,4516430000.0
2007-10-04 09:00:00,78.526,78.581,78.419,78.471,4166510000.0
2007-10-04 10:00:00,78.509,78.687,78.455,78.611,5045090000.0
2007-10-04 11:00:00,78.643,78.795,78.562,78.777,5135980000.0
2007-10-04 12:00:00,78.782,78.79,78.604,78.705,4394690000.0
2007-10-04 13:00:00,78.743,78.769,78.636,78.686,5240730000.0
2007-10-04 14:00:00,78.715,78.715,78.517,78.613,5410730000.0
2007-10-04 15:00:00,78.603,78.666,78.545,78.589,5369550000.0
2007-10-04 16:00:00,78.519,78.691,78.511,78.669,5804030000.0
2007-10-04 17:00:00,78.662,78.76,78.561,78.721,5126750000.0
2007-10-04 18:00:00,78.758,78.768,78.675,78.675,5138570000.0
2007-10-04 19:00:00,78.69,78.721,78.62,78.629,4704770000.0
2007-10-04 20:00:00,78.671,78.671,78.521,78.577,3469700000.0
2007-10-04 21:00:00,78.603,78.645,78.525,78.611,3333840000.0
2007-10-04 22:00:00,78.621,78.665,78.566,78.568,2342360000.0
2007-10-04 23:00:00,78.592,78.675,78.498,78.5,2584460000.0
2007-10-05 00:00:00,78.542,78.637,78.515,78.579,2420900000.0
2007-10-05 01:00:00,78.601,78.617,78.512,78.602,2501380000.0
2007-10-05 02:00:00,78.594,78.719,78.556,78.648,4589810000.0
2007-10-05 03:00:00,78.642,78.76,78.597,78.723,3971460000.0
2007-10-05 04:00:00,78.77,78.77,78.686,78.696,4570650000.0
2007-10-05 05:00:00,78.728,78.763,78.678,78.722,3075940000.0
2007-10-05 06:00:00,78.732,78.76,78.673,78.714,2976040000.0
2007-10-05 07:00:00,78.744,78.797,78.648,78.797,4633190000.0
2007-10-05 08:00:00,78.82,78.864,78.746,78.746,4490100000.0
2007-10-05 09:00:00,78.753,78.883,78.682,78.883,4571760000.0
2007-10-05 10:00:00,78.892,78.964,78.85,78.941,5165940000.0
2007-10-05 11:00:00,78.968,79.043,78.884,79.031,5086910000.0
2007-10-05 12:00:00,79.002,79.055,78.904,78.958,4572730000.0
2007-10-05 13:00:00,78.951,79.015,78.808,78.933,5764770000.0
2007-10-05 14:00:00,78.934,79.355,78.887,79.28,5222050000.0
2007-10-05 15:00:00,79.311,79.311,79.073,79.137,5239090000.0
2007-10-05 16:00:00,79.144,79.212,79.045,79.102,5638310000.0
2007-10-05 17:00:00,79.116,79.437,79.064,79.387,5487040000.0
2007-10-05 18:00:00,79.414,79.433,79.273,79.422,5377350000.0
2007-10-05 19:00:00,79.404,79.456,79.346,79.409,5539070000.0
2007-10-05 20:00:00,79.417,79.429,79.357,79.382,3344300000.0
2007-10-05 21:00:00,79.391,79.432,79.327,79.359,3681450000.0
2007-10-05 22:00:00,79.392,79.435,79.357,79.391,2703190000.0
2007-10-08 02:00:00,79.577,79.603,79.469,79.537,4063900000.0
2007-10-08 03:00:00,79.566,79.692,79.555,79.662,4034210000.0
2007-10-08 04:00:00,79.698,79.698,79.596,79.617,3169280000.0
2007-10-08 05:00:00,79.656,79.688,79.6,79.639,3049580000.0
2007-10-08 06:00:00,79.656,79.657,79.567,79.624,4289490000.0
2007-10-08 07:00:00,79.621,79.685,79.574,79.645,3685330000.0
2007-10-08 08:00:00,79.644,79.737,79.591,79.645,5930790000.0
2007-10-08 09:00:00,79.671,79.674,79.459,79.499,5518790000.0
2007-10-08 10:00:00,79.511,79.689,79.507,79.655,5352660000.0
2007-10-08 11:00:00,79.665,79.731,79.6,79.709,5642640000.0
2007-10-08 12:00:00,79.71,79.743,79.632,79.696,5081420000.0
2007-10-08 13:00:00,79.696,79.751,79.615,79.732,5601610000.0
2007-10-08 14:00:00,79.758,79.815,79.693,79.783,5603750000.0
2007-10-08 15:00:00,79.801,79.823,79.732,79.757,4774500000.0
2007-10-08 16:00:00,79.783,79.884,79.698,79.752,5360670000.0
2007-10-08 17:00:00,79.79,79.849,79.667,79.713,5066930000.0
2007-10-08 18:00:00,79.731,79.746,79.478,79.585,4453940000.0
2007-10-08 19:00:00,79.611,79.628,79.516,79.557,4522440000.0
2007-10-08 20:00:00,79.59,79.596,79.523,79.553,5247900000.0
2007-10-08 21:00:00,79.578,79.656,79.54,79.573,3902060000.0
2007-10-08 22:00:00,79.602,79.666,79.543,79.573,3870740000.0
2007-10-08 23:00:00,79.608,79.735,79.552,79.573,4601240000.0
2007-10-09 00:00:00,79.608,79.696,79.547,79.574,4583870000.0
2007-10-09 01:00:00,79.601,79.685,79.567,79.596,5264100000.0
2007-10-09 02:00:00,79.627,79.686,79.53,79.577,5307120000.0
2007-10-09 03:00:00,79.616,79.641,79.278,79.397,5315600000.0
2007-10-09 04:00:00,79.411,79.457,79.306,79.325,4628920000.0
2007-10-09 05:00:00,79.34,79.486,79.333,79.451,4634640000.0
2007-10-09 06:00:00,79.45,79.455,79.341,79.391,4977920000.0
2007-10-09 07:00:00,79.42,79.451,79.364,79.428,4770270000.0
2007-10-09 08:00:00,79.462,79.625,79.383,79.601,5071590000.0
2007-10-09 09:00:00,79.613,79.66,79.492,79.516,3941710000.0
2007-10-09 10:00:00,79.524,79.639,79.491,79.585,4032110000.0
2007-10-09 11:00:00,79.605,79.699,79.44,79.493,4649960000.0
2007-10-09 12:00:00,79.51,79.611,79.464,79.611,5451610000.0
2007-10-09 13:00:00,79.613,79.627,79.48,79.526,4334670000.0
2007-10-09 14:00:00,79.541,79.546,79.407,79.441,5365280000.0
2007-10-09 15:00:00,79.463,79.497,79.28,79.355,5501640000.0
2007-10-09 16:00:00,79.376,79.432,79.241,79.392,5226310000.0
2007-10-09 17:00:00,79.4,79.478,79.316,79.346,4752500000.0
2007-10-09 18:00:00,79.35,79.443,79.314,79.41,4329210000.0
2007-10-09 19:00:00,79.416,79.426,79.303,79.343,4463280000.0
2007-10-09 20:00:00,79.378,79.576,79.342,79.536,4564850000.0
2007-10-09 21:00:00,79.561,79.611,79.474,79.52,3947950000.0
2007-10-09 22:00:00,79.537,79.593,79.489,79.512,2986370000.0
2007-10-09 23:00:00,79.548,79.588,79.479,79.499,2482540000.0
2007-10-10 00:00:00,79.531,79.603,79.502,79.559,2660500000.0
2007-10-10 01:00:00,79.589,79.74,79.479,79.689,4251700000.0
2007-10-10 02:00:00,79.797,80.081,79.75,79.87,5702370000.0
2007-10-10 03:00:00,79.9,79.981,79.865,79.95,4650770000.0
2007-10-10 04:00:00,79.987,79.987,79.766,79.803,4497680000.0
2007-10-10 05:00:00,79.804,79.868,79.789,79.848,4293300000.0
2007-10-10 06:00:00,79.857,79.893,79.75,79.807,4951130000.0
2007-10-10 07:00:00,79.816,79.948,79.794,79.92,4642000000.0
2007-10-10 08:00:00,79.954,80.045,79.906,79.952,4838630000.0
2007-10-10 09:00:00,79.984,80.048,79.917,80.014,4017610000.0
2007-10-10 10:00:00,80.046,80.046,79.941,79.971,4471820000.0
2007-10-10 11:00:00,80.004,80.138,79.967,80.095,4473380000.0
2007-10-10 12:00:00,80.125,80.152,80.049,80.058,5483460000.0
2007-10-10 13:00:00,80.092,80.202,80.058,80.121,4860450000.0
2007-10-10 14:00:00,80.162,80.162,79.985,80.026,5172910000.0
2007-10-10 15:00:00,80.047,80.055,79.916,79.959,5455110000.0
2007-10-10 16:00:00,79.943,79.999,79.832,79.86,5441990000.0
2007-10-10 17:00:00,79.852,79.993,79.847,79.871,4602920000.0
2007-10-10 18:00:00,79.895,79.961,79.856,79.936,4597530000.0
2007-10-10 19:00:00,79.936,79.943,79.68,79.795,4757090000.0
2007-10-10 20:00:00,79.802,79.901,79.754,79.851,4709920000.0
2007-10-10 21:00:00,79.879,79.988,79.821,79.907,3934560000.0
2007-10-10 22:00:00,79.9,79.945,79.83,79.855,2789740000.0
2007-10-10 23:00:00,79.89,79.916,79.799,79.881,2552030000.0
2007-10-11 00:00:00,79.889,79.889,79.787,79.814,2890600000.0
2007-10-11 01:00:00,79.855,79.872,79.749,79.81,3741240000.0
2007-10-11 02:00:00,79.837,79.864,79.73,79.766,5082840000.0
2007-10-11 03:00:00,79.795,79.924,79.753,79.915,5052440000.0
2007-10-11 04:00:00,79.916,80.057,79.867,79.925,4383980000.0
2007-10-11 05:00:00,79.936,79.985,79.867,79.884,4530680000.0
2007-10-11 06:00:00,79.915,80.042,79.819,80.042,5810580000.0
2007-10-11 07:00:00,80.05,80.05,79.958,79.992,4503750000.0
2007-10-11 08:00:00,80.013,80.113,79.963,80.04,4892460000.0
2007-10-11 09:00:00,80.052,80.131,80.008,80.06,4173620000.0
2007-10-11 10:00:00,80.089,80.201,80.026,80.142,4479890000.0
2007-10-11 11:00:00,80.153,80.225,80.142,80.205,4485480000.0
2007-10-11 12:00:00,80.223,80.294,80.159,80.251,5610980000.0
2007-10-11 13:00:00,80.276,80.382,80.213,80.331,4780840000.0
2007-10-11 14:00:00,80.362,80.483,80.314,80.393,5473360000.0
2007-10-11 15:00:00,80.412,80.48,80.335,80.399,5383630000.0
2007-10-11 16:00:00,80.416,80.451,80.336,80.391,5357080000.0
2007-10-11 17:00:00,80.379,80.515,80.371,80.491,4857170000.0
2007-10-11 18:00:00,80.526,80.528,80.396,80.462,4671760000.0
2007-10-11 19:00:00,80.496,80.497,80.331,80.332,4400490000.0
2007-10-11 20:00:00,80.363,80.379,80.073,80.103,4778740000.0
2007-10-11 21:00:00,80.111,80.138,79.846,80.023,4801350000.0
2007-10-11 22:00:00,80.053,80.122,79.989,80.041,2781630000.0
2007-10-11 23:00:00,80.053,80.163,80.038,80.077,2612570000.0
2007-10-12 00:00:00,80.089,80.197,80.048,80.127,2720700000.0
2007-10-12 01:00:00,80.153,80.195,80.075,80.188,3692740000.0
2007-10-12 02:00:00,80.214,80.267,80.147,80.234,5141690000.0
2007-10-12 03:00:00,80.232,80.262,80.166,80.184,5182830000.0
2007-10-12 04:00:00,80.202,80.202,80.048,80.125,4565990000.0
2007-10-12 05:00:00,80.146,80.187,80.034,80.087,4312470000.0
2007-10-12 06:00:00,80.094,80.15,80.053,80.069,5063180000.0
2007-10-12 07:00:00,80.089,80.089,79.887,80.021,5167200000.0
2007-10-12 08:00:00,80.022,80.09,79.907,80.037,4966420000.0
2007-10-12 09:00:00,80.053,80.129,79.953,80.122,4479640000.0
2007-10-12 10:00:00,80.149,80.149,79.923,80.043,4350270000.0
2007-10-12 11:00:00,80.03,80.192,79.983,80.054,4576710000.0
2007-10-12 12:00:00,80.083,80.164,80.045,80.145,5531900000.0
2007-10-12 13:00:00,80.157,80.198,80.043,80.153,4636270000.0
2007-10-12 14:00:00,80.155,80.388,80.131,80.339,5500040000.0
2007-10-12 15:00:00,80.333,80.366,80.2,80.297,5437880000.0
2007-10-12 16:00:00,80.281,80.367,80.124,80.164,5315720000.0
2007-10-12 17:00:00,80.161,80.311,80.155,80.237,4783470000.0
2007-10-12 18:00:00,80.254,80.298,80.16,80.289,4690350000.0
2007-10-12 19:00:00,80.306,80.306,80.168,80.268,4554050000.0
2007-10-12 20:00:00,80.273,80.35,80.206,80.326,4281770000.0
2007-10-12 21:00:00,80.319,80.378,80.261,80.348,4082190000.0
2007-10-12 22:00:00,80.371,80.385,80.289,80.304,2571720000.0
2007-10-15 02:00:00,80.315,80.36,80.219,80.266,4390530000.0
2007-10-15 03:00:00,80.294,80.303,80.161,80.198,3491490000.0
2007-10-15 04:00:00,80.217,80.218,80.145,80.174,3289890000.0
2007-10-15 05:00:00,80.192,80.206,80.113,80.148,3075880000.0
2007-10-15 06:00:00,80.187,80.209,80.127,80.167,4809340000.0
2007-10-15 07:00:00,80.19,80.277,80.163,80.21,4587870000.0
2007-10-15 08:00:00,80.231,80.319,80.17,80.258,5028560000.0
2007-10-15 09:00:00,80.296,80.414,80.228,80.341,4938660000.0
2007-10-15 10:00:00,80.318,80.448,80.291,80.355,4505200000.0
2007-10-15 11:00:00,80.378,80.454,80.295,80.408,5516340000.0
2007-10-15 12:00:00,80.433,80.506,80.388,80.506,5526850000.0
2007-10-15 13:00:00,80.465,80.509,80.384,80.384,5700130000.0
2007-10-15 14:00:00,80.423,80.545,80.369,80.493,4762150000.0
2007-10-15 15:00:00,80.51,80.562,80.387,80.421,5742510000.0
2007-10-15 16:00:00,80.426,80.46,80.149,80.157,4668540000.0
2007-10-15 17:00:00,80.162,80.177,79.968,80.019,4508290000.0
2007-10-15 18:00:00,80.039,80.099,79.971,79.976,4299680000.0
2007-10-15 19:00:00,79.996,80.025,79.934,79.988,4977660000.0
2007-10-15 20:00:00,80.004,80.004,79.831,79.92,5418820000.0
2007-10-15 21:00:00,79.938,79.997,79.831,79.942,5751810000.0
2007-10-15 22:00:00,79.954,80.063,79.91,80.016,4953460000.0
2007-10-15 23:00:00,80.039,80.125,79.99,80.066,4669120000.0
2007-10-16 00:00:00,80.095,80.112,79.999,80.017,5134930000.0
2007-10-16 01:00:00,80.047,80.128,79.919,79.942,5548370000.0
2007-10-16 02:00:00,79.952,79.997,79.774,79.8,4901480000.0
2007-10-16 03:00:00,79.836,79.916,79.754,79.893,5296840000.0
2007-10-16 04:00:00,79.906,79.979,79.842,79.964,4646680000.0
2007-10-16 05:00:00,79.972,80.016,79.927,79.959,4718740000.0
2007-10-16 06:00:00,79.995,80.072,79.947,80.005,3683530000.0
2007-10-16 07:00:00,80.062,80.062,79.97,79.993,2486700000.0
2007-10-16 08:00:00,80.029,80.073,79.969,79.975,738220000.0
2007-10-16 09:00:00,79.986,79.986,79.29,79.556,873980000.0
2007-10-16 10:00:00,79.562,79.817,79.537,79.676,870020000.0
2007-10-16 11:00:00,79.674,79.747,79.489,79.536,3226700000.0
2007-10-16 12:00:00,79.528,79.611,79.38,79.482,5428420000.0
2007-10-16 13:00:00,79.504,79.586,79.401,79.488,5208040000.0
2007-10-16 14:00:00,79.522,79.579,79.413,79.529,3711710000.0
2007-10-16 15:00:00,79.511,79.623,79.368,79.509,4663010000.0
2007-10-16 16:00:00,79.533,79.571,79.215,79.323,4696300000.0
2007-10-16 17:00:00,79.314,79.514,79.302,79.406,5223440000.0
2007-10-16 18:00:00,79.395,79.516,79.362,79.429,4822220000.0
2007-10-16 19:00:00,79.455,79.469,79.343,79.4,5091790000.0
2007-10-16 20:00:00,79.433,79.513,79.378,79.434,5000150000.0
2007-10-16 21:00:00,79.445,79.465,79.344,79.417,4767440000.0
2007-10-16 22:00:00,79.412,79.613,79.403,79.577,3445520000.0
2007-10-16 23:00:00,79.604,79.62,79.532,79.556,3426500000.0
2007-10-17 00:00:00,79.587,79.666,79.551,79.575,3415620000.0
2007-10-17 01:00:00,79.601,79.713,79.561,79.677,4185450000.0
2007-10-17 02:00:00,79.708,79.708,79.342,79.436,5461290000.0
2007-10-17 03:00:00,79.507,79.524,79.152,79.237,5302950000.0
2007-10-17 04:00:00,79.196,79.289,79.146,79.272,4658040000.0
2007-10-17 05:00:00,79.294,79.454,79.28,79.39,4641350000.0
2007-10-17 06:00:00,79.409,79.42,79.103,79.185,4871480000.0
2007-10-17 07:00:00,79.194,79.297,79.019,79.186,3551760000.0
2007-10-17 08:00:00,79.205,79.325,79.136,79.258,816900000.0
2007-10-17 09:00:00,79.279,79.494,79.197,79.483,795820000.0
2007-10-17 10:00:00,79.455,79.618,79.411,79.585,811430000.0
2007-10-17 11:00:00,79.611,79.695,79.549,79.566,3198840000.0
2007-10-17 12:00:00,79.601,79.683,79.532,79.594,5406860000.0
2007-10-17 13:00:00,79.613,80.003,79.585,79.873,5153480000.0
2007-10-17 14:00:00,79.88,79.992,79.808,79.902,3720970000.0
2007-10-17 15:00:00,79.908,80.038,79.757,79.789,4648400000.0
2007-10-17 16:00:00,79.812,79.823,79.606,79.653,4694160000.0
2007-10-17 17:00:00,79.669,79.686,79.489,79.634,5222210000.0
2007-10-17 18:00:00,79.643,79.652,79.405,79.434,4535290000.0
2007-10-17 19:00:00,79.475,79.506,79.244,79.291,5164900000.0
2007-10-17 20:00:00,79.297,79.481,79.251,79.444,4948500000.0
2007-10-17 21:00:00,79.432,79.591,79.415,79.527,5220710000.0
2007-10-17 22:00:00,79.543,79.616,79.46,79.533,3820760000.0
2007-10-17 23:00:00,79.566,79.566,79.407,79.478,3321930000.0
2007-10-18 00:00:00,79.491,79.514,79.38,79.407,3342450000.0
2007-10-18 01:00:00,79.431,79.453,79.311,79.326,4660980000.0
2007-10-18 02:00:00,79.368,79.51,79.349,79.479,5122640000.0
2007-10-18 03:00:00,79.506,79.673,79.446,79.639,5094600000.0
2007-10-18 04:00:00,79.672,79.672,79.476,79.502,4774410000.0
2007-10-18 05:00:00,79.564,79.568,79.461,79.474,4432550000.0
2007-10-18 06:00:00,79.508,79.569,79.471,79.545,3893230000.0
2007-10-18 07:00:00,79.585,79.703,79.532,79.644,2875730000.0
2007-10-18 08:00:00,79.667,79.734,79.57,79.604,815810000.0
2007-10-18 09:00:00,79.589,79.668,79.417,79.45,843860000.0
2007-10-18 10:00:00,79.437,79.477,79.236,79.39,835350000.0
2007-10-18 11:00:00,79.42,79.524,79.369,79.473,3161150000.0
2007-10-18 12:00:00,79.554,79.554,79.365,79.454,5503490000.0
2007-10-18 13:00:00,79.465,79.465,79.074,79.186,5247290000.0
2007-10-18 14:00:00,79.18,79.202,78.937,79.115,3740630000.0
2007-10-18 15:00:00,79.124,79.266,79.081,79.084,4701470000.0
2007-10-18 16:00:00,79.111,79.169,79.026,79.13,4651170000.0
2007-10-18 17:00:00,79.134,79.184,78.99,79.091,5046410000.0
2007-10-18 18:00:00,79.124,79.163,79.004,79.122,4724230000.0
2007-10-18 19:00:00,79.133,79.213,79.04,79.197,4523250000.0
2007-10-18 20:00:00,79.197,79.271,79.081,79.089,4692540000.0
2007-10-18 21:00:00,79.082,79.194,79.07,79.097,5036870000.0
2007-10-18 22:00:00,79.126,79.173,79.055,79.089,3836440000.0
2007-10-18 23:00:00,79.138,79.138,78.971,79.079,3473010000.0
2007-10-19 00:00:00,79.112,79.117,78.978,78.994,3258470000.0
2007-10-19 01:00:00,79.025,79.124,78.966,79.098,3956330000.0
2007-10-19 02:00:00,79.122,79.122,78.839,78.868,5408300000.0
2007-10-19 03:00:00,78.913,79.013,78.781,78.97,5209700000.0
2007-10-19 04:00:00,79.003,79.023,78.55,78.619,5196230000.0
2007-10-19 05:00:00,78.608,78.732,78.46,78.513,5024240000.0
2007-10-19 06:00:00,78.514,78.59,78.458,78.552,4552890000.0
2007-10-19 07:00:00,78.544,78.592,78.394,78.463,3079360000.0
2007-10-19 08:00:00,78.466,78.537,78.375,78.524,872420000.0
2007-10-19 09:00:00,78.514,78.704,78.452,78.694,787330000.0
2007-10-19 10:00:00,78.704,78.705,78.593,78.613,788480000.0
2007-10-19 11:00:00,78.639,78.716,78.606,78.702,3068770000.0
2007-10-19 12:00:00,78.742,79.077,78.702,79.007,5538120000.0
2007-10-19 13:00:00,79.024,79.029,78.879,78.895,5089660000.0
2007-10-19 14:00:00,78.911,78.935,78.786,78.845,3730990000.0
2007-10-19 15:00:00,78.88,78.889,78.628,78.735,4444880000.0
2007-10-19 16:00:00,78.741,78.763,78.383,78.39,4693860000.0
2007-10-19 17:00:00,78.408,78.71,78.4,78.709,5217850000.0
2007-10-19 18:00:00,78.721,78.761,78.525,78.679,4900090000.0
2007-10-19 19:00:00,78.713,78.713,78.465,78.516,4835470000.0
2007-10-19 20:00:00,78.53,78.53,78.351,78.416,5132440000.0
2007-10-19 21:00:00,78.415,78.446,78.264,78.275,5337200000.0
2007-10-19 22:00:00,78.303,78.333,78.198,78.218,4311220000.0
2007-10-22 02:00:00,77.484,77.672,77.344,77.624,5023750000.0
2007-10-22 03:00:00,77.653,77.745,77.565,77.69,4225530000.0
2007-10-22 04:00:00,77.703,77.788,77.602,77.722,4095220000.0
2007-10-22 05:00:00,77.755,77.927,77.695,77.847,4511780000.0
2007-10-22 06:00:00,77.853,77.939,77.819,77.937,5382910000.0
2007-10-22 07:00:00,77.945,78.073,77.881,77.964,5023410000.0
2007-10-22 08:00:00,78.0,78.047,77.82,77.926,5124470000.0
2007-10-22 09:00:00,77.933,77.996,77.78,77.954,4903260000.0
2007-10-22 10:00:00,77.971,77.996,77.613,77.613,5391870000.0
2007-10-22 11:00:00,77.607,77.8,77.6,77.661,4583640000.0
2007-10-22 12:00:00,77.691,77.737,77.396,77.396,4603900000.0
2007-10-22 13:00:00,77.401,77.516,77.325,77.449,3736830000.0
2007-10-22 14:00:00,77.461,77.897,77.438,77.772,5224150000.0
2007-10-22 15:00:00,77.777,77.911,77.622,77.771,5499800000.0
2007-10-22 16:00:00,77.764,77.9,77.655,77.688,3330470000.0
2007-10-22 17:00:00,77.68,77.823,77.586,77.683,799630000.0
2007-10-22 18:00:00,77.685,77.864,77.632,77.864,709000000.0
2007-10-22 19:00:00,77.873,78.051,77.856,77.869,749300000.0
2007-10-22 20:00:00,77.863,77.922,77.744,77.772,3464320000.0
2007-10-22 21:00:00,77.765,77.948,77.727,77.897,5087140000.0
2007-10-22 22:00:00,77.929,78.235,77.863,78.169,5275660000.0
2007-10-22 23:00:00,78.209,78.209,78.024,78.133,5147330000.0
2007-10-23 00:00:00,78.16,78.289,78.082,78.1,5215070000.0
2007-10-23 01:00:00,78.131,78.217,78.026,78.061,5505450000.0
2007-10-23 02:00:00,78.08,78.122,77.98,78.051,4713330000.0
2007-10-23 03:00:00,78.075,78.11,78.003,78.032,5330260000.0
2007-10-23 04:00:00,78.03,78.082,77.957,77.989,5690100000.0
2007-10-23 05:00:00,78.013,78.191,77.993,78.137,4954890000.0
2007-10-23 06:00:00,78.161,78.192,78.012,78.076,4809110000.0
2007-10-23 07:00:00,78.123,78.177,78.027,78.067,4510480000.0
2007-10-23 08:00:00,78.092,78.317,78.056,78.091,4575600000.0
2007-10-23 09:00:00,78.107,78.161,77.906,78.012,4201100000.0
2007-10-23 10:00:00,78.03,78.139,77.971,78.0,4107000000.0
2007-10-23 11:00:00,78.034,78.112,77.984,78.081,4536120000.0
2007-10-23 12:00:00,78.096,78.208,77.85,78.177,4680330000.0
2007-10-23 13:00:00,78.142,78.24,78.104,78.179,4934510000.0
2007-10-23 14:00:00,78.213,78.385,78.145,78.372,4399610000.0
2007-10-23 15:00:00,78.363,78.569,78.237,78.252,5280640000.0
2007-10-23 16:00:00,78.263,78.35,78.197,78.289,4768430000.0
2007-10-23 17:00:00,78.26,78.307,78.058,78.248,4863190000.0
2007-10-23 18:00:00,78.256,78.405,78.222,78.327,5144970000.0
2007-10-23 19:00:00,78.34,78.423,78.237,78.28,4945180000.0
2007-10-23 20:00:00,78.314,78.434,78.239,78.337,4925360000.0
2007-10-23 21:00:00,78.312,78.557,78.299,78.48,5031770000.0
2007-10-23 22:00:00,78.493,78.511,78.351,78.375,3185390000.0
2007-10-23 23:00:00,78.413,78.444,78.342,78.342,3379670000.0
2007-10-24 00:00:00,78.364,78.52,78.326,78.456,3603200000.0
2007-10-24 01:00:00,78.483,78.555,78.42,78.477,4449530000.0
2007-10-24 02:00:00,78.505,78.539,78.386,78.456,5174710000.0
2007-10-24 03:00:00,78.483,78.539,78.397,78.431,5633140000.0
2007-10-24 04:00:00,78.465,78.491,78.347,78.422,5391340000.0
2007-10-24 05:00:00,78.439,78.447,78.273,78.323,4689470000.0
2007-10-24 06:00:00,78.323,78.368,78.074,78.18,5089640000.0
2007-10-24 07:00:00,78.224,78.237,78.01,78.059,4633600000.0
2007-10-24 08:00:00,78.085,78.27,78.028,78.05,4675950000.0
2007-10-24 09:00:00,78.058,78.167,77.942,78.138,4319150000.0
2007-10-24 10:00:00,78.164,78.283,78.084,78.134,4428590000.0
2007-10-24 11:00:00,78.175,78.297,78.127,78.199,4381880000.0
2007-10-24 12:00:00,78.213,78.258,78.069,78.134,4695990000.0
2007-10-24 13:00:00,78.159,78.21,77.957,78.14,4983040000.0
2007-10-24 14:00:00,78.129,78.192,78.086,78.138,4377970000.0
2007-10-24 15:00:00,78.13,78.367,78.117,78.22,5308570000.0
2007-10-24 16:00:00,78.166,78.212,77.886,77.986,4783140000.0
2007-10-24 17:00:00,78.006,78.042,77.733,77.876,4891820000.0
2007-10-24 18:00:00,77.888,78.021,77.825,77.866,5251830000.0
2007-10-24 19:00:00,77.9,77.974,77.796,77.817,5089680000.0
2007-10-24 20:00:00,77.843,78.03,77.72,77.995,4877730000.0
2007-10-24 21:00:00,77.953,78.135,77.946,78.058,5148560000.0
2007-10-24 22:00:00,78.082,78.159,78.018,78.117,3549910000.0
2007-10-24 23:00:00,78.137,78.171,78.061,78.112,3726260000.0
2007-10-25 00:00:00,78.115,78.152,78.008,78.105,3637120000.0
2007-10-25 01:00:00,78.116,78.116,77.985,78.007,4322250000.0
2007-10-25 02:00:00,78.027,78.081,77.949,78.029,4832830000.0
2007-10-25 03:00:00,78.05,78.14,78.004,78.086,5304540000.0
2007-10-25 04:00:00,78.114,78.152,78.045,78.081,5620300000.0
2007-10-25 05:00:00,78.102,78.102,77.964,77.975,5340860000.0
2007-10-25 06:00:00,78.0,78.072,77.944,78.044,4953270000.0
2007-10-25 07:00:00,78.057,78.097,78.001,78.02,4145320000.0
2007-10-25 08:00:00,78.048,78.187,78.038,78.145,4570340000.0
2007-10-25 09:00:00,78.142,78.293,78.13,78.258,4314410000.0
2007-10-25 10:00:00,78.251,78.439,78.219,78.359,4373500000.0
2007-10-25 11:00:00,78.369,78.48,78.311,78.425,4249740000.0
2007-10-25 12:00:00,78.465,78.597,78.291,78.369,4720820000.0
2007-10-25 13:00:00,78.384,78.639,78.345,78.534,4818320000.0
2007-10-25 14:00:00,78.538,78.566,78.26,78.339,4691170000.0
2007-10-25 15:00:00,78.352,78.402,78.225,78.234,5254830000.0
2007-10-25 16:00:00,78.228,78.58,78.228,78.443,4830960000.0
2007-10-25 17:00:00,78.421,78.462,78.308,78.31,4827210000.0
2007-10-25 18:00:00,78.346,78.36,78.233,78.268,5338380000.0
2007-10-25 19:00:00,78.256,78.293,78.079,78.106,5079930000.0
2007-10-25 20:00:00,78.133,78.301,78.052,78.284,4943480000.0
2007-10-25 21:00:00,78.26,78.312,78.188,78.248,5088320000.0
2007-10-25 22:00:00,78.282,78.389,78.239,78.358,3771300000.0
2007-10-25 23:00:00,78.401,78.436,78.346,78.346,3552020000.0
2007-10-26 00:00:00,78.383,78.396,78.268,78.277,3660580000.0
2007-10-26 01:00:00,78.283,78.355,78.191,78.307,4112350000.0
2007-10-26 02:00:00,78.339,78.505,78.3,78.489,5074580000.0
2007-10-26 03:00:00,78.518,78.524,78.41,78.483,5288830000.0
2007-10-26 04:00:00,78.506,78.586,78.446,78.498,5362170000.0
2007-10-26 05:00:00,78.538,78.571,78.487,78.497,4889480000.0
2007-10-26 06:00:00,78.533,78.551,78.464,78.508,4492770000.0
2007-10-26 07:00:00,78.522,78.612,78.479,78.612,3883610000.0
2007-10-26 08:00:00,78.622,78.695,78.327,78.492,4715310000.0
2007-10-26 09:00:00,78.515,78.607,78.445,78.5,4256530000.0
2007-10-26 10:00:00,78.498,78.563,78.389,78.493,4404890000.0
2007-10-26 11:00:00,78.524,78.58,78.461,78.517,4237880000.0
2007-10-26 12:00:00,78.543,78.585,78.459,78.524,4653810000.0
2007-10-26 13:00:00,78.554,78.582,78.484,78.508,4583780000.0
2007-10-26 14:00:00,78.536,78.602,78.48,78.559,4553430000.0
2007-10-26 15:00:00,78.591,78.708,78.532,78.582,5281530000.0
2007-10-26 16:00:00,78.573,78.683,78.416,78.48,4856060000.0
2007-10-26 17:00:00,78.508,78.546,78.414,78.43,4942680000.0
2007-10-26 18:00:00,78.402,78.556,78.362,78.531,5021390000.0
2007-10-26 19:00:00,78.527,78.612,78.495,78.526,5062810000.0
2007-10-26 20:00:00,78.571,78.653,78.502,78.577,4521570000.0
2007-10-26 21:00:00,78.543,78.57,78.419,78.535,4253280000.0
2007-10-26 22:00:00,78.535,78.644,78.52,78.539,3494820000.0
2007-10-29 02:00:00,78.565,78.631,78.487,78.492,4681260000.0
2007-10-29 03:00:00,78.519,78.539,78.447,78.51,3957220000.0
2007-10-29 04:00:00,78.531,78.607,78.492,78.514,3970050000.0
2007-10-29 05:00:00,78.543,78.576,78.489,78.532,3612130000.0
2007-10-29 06:00:00,78.556,78.616,78.495,78.506,5370900000.0
2007-10-29 07:00:00,78.533,78.621,78.491,78.55,4740780000.0
2007-10-29 08:00:00,78.549,78.641,78.502,78.603,5191040000.0
2007-10-29 09:00:00,78.616,78.672,78.567,78.599,5164380000.0
2007-10-29 10:00:00,78.62,78.639,78.487,78.584,5236510000.0
2007-10-29 11:00:00,78.594,78.745,78.584,78.689,4765350000.0
2007-10-29 12:00:00,78.714,78.891,78.654,78.829,5038230000.0
2007-10-29 13:00:00,78.826,79.098,78.826,78.986,4541500000.0
2007-10-29 14:00:00,78.989,79.058,78.93,79.01,4969170000.0
2007-10-29 15:00:00,79.039,79.116,79.012,79.064,4673200000.0
2007-10-29 16:00:00,79.076,79.08,78.876,78.95,4476410000.0
2007-10-29 17:00:00,78.978,79.07,78.917,78.945,4428880000.0
2007-10-29 18:00:00,78.955,79.068,78.916,78.928,4277550000.0
2007-10-29 19:00:00,78.925,78.999,78.892,78.957,4649460000.0
2007-10-29 20:00:00,78.968,78.98,78.833,78.846,4644340000.0
2007-10-29 21:00:00,78.837,78.908,78.81,78.841,5070280000.0
2007-10-29 22:00:00,78.825,78.916,78.821,78.885,5613410000.0
2007-10-29 23:00:00,78.883,78.969,78.872,78.895,5860110000.0
2007-10-30 00:00:00,78.923,78.988,78.887,78.919,5553330000.0
2007-10-30 01:00:00,78.965,78.979,78.881,78.919,5214740000.0
2007-10-30 02:00:00,78.944,78.96,78.7,78.721,4320040000.0
2007-10-30 03:00:00,78.743,78.788,78.674,78.746,4148720000.0
2007-10-30 04:00:00,78.774,78.834,78.714,78.806,4407200000.0
2007-10-30 05:00:00,78.796,78.846,78.745,78.753,4372740000.0
2007-10-30 06:00:00,78.785,78.788,78.729,78.766,4054180000.0
2007-10-30 07:00:00,78.803,78.855,78.75,78.826,4815700000.0
2007-10-30 08:00:00,78.851,78.861,78.731,78.801,4801570000.0
2007-10-30 09:00:00,78.771,78.862,78.72,78.817,3763580000.0
2007-10-30 10:00:00,78.854,79.059,78.823,79.028,4544840000.0
2007-10-30 11:00:00,79.035,79.115,78.954,79.084,4601830000.0
2007-10-30 12:00:00,79.089,79.149,78.972,78.979,4456290000.0
2007-10-30 13:00:00,79.004,79.146,78.942,79.045,5222830000.0
2007-10-30 14:00:00,79.104,79.191,79.043,79.071,5192870000.0
2007-10-30 15:00:00,79.1,79.138,79.007,79.01,4970290000.0
2007-10-30 16:00:00,79.003,79.081,78.943,79.04,4706290000.0
2007-10-30 17:00:00,79.072,79.072,78.963,79.016,4301080000.0
2007-10-30 18:00:00,79.002,79.081,78.983,79.081,5084140000.0
2007-10-30 19:00:00,79.1,79.227,79.072,79.151,4586710000.0
2007-10-30 20:00:00,79.178,79.178,79.041,79.041,4165240000.0
2007-10-30 21:00:00,79.053,79.07,78.99,79.026,4872910000.0
2007-10-30 22:00:00,79.054,79.078,78.965,78.989,4221230000.0
2007-10-30 23:00:00,79.014,79.04,78.976,78.988,3602010000.0
2007-10-31 00:00:00,78.998,79.072,78.95,79.03,3409590000.0
2007-10-31 01:00:00,79.054,79.145,79.001,79.101,3746440000.0
2007-10-31 02:00:00,79.14,79.146,79.033,79.069,4343890000.0
2007-10-31 03:00:00,79.09,79.164,79.033,79.126,3907550000.0
2007-10-31 04:00:00,79.153,79.163,79.086,79.132,3808160000.0
2007-10-31 05:00:00,79.117,79.178,79.08,79.104,4733220000.0
2007-10-31 06:00:00,79.132,79.171,79.092,79.101,4543630000.0
2007-10-31 07:00:00,79.131,79.153,79.02,79.077,5009690000.0
2007-10-31 08:00:00,79.103,79.153,78.977,79.076,4805400000.0
2007-10-31 09:00:00,79.098,79.17,79.049,79.108,3780430000.0
2007-10-31 10:00:00,79.154,79.44,79.12,79.361,4530520000.0
2007-10-31 11:00:00,79.395,79.535,79.308,79.517,4732340000.0
2007-10-31 12:00:00,79.522,79.522,79.39,79.454,4442380000.0
2007-10-31 13:00:00,79.428,79.504,79.373,79.398,5309940000.0
2007-10-31 14:00:00,79.429,79.629,79.379,79.567,5219000000.0
2007-10-31 15:00:00,79.599,79.614,79.437,79.569,4761520000.0
2007-10-31 16:00:00,79.563,79.693,79.553,79.638,4728040000.0
2007-10-31 17:00:00,79.652,79.736,79.499,79.53,4410730000.0
2007-10-31 18:00:00,79.552,79.588,79.443,79.46,5117520000.0
2007-10-31 19:00:00,79.5,79.543,79.43,79.474,4462600000.0
2007-10-31 20:00:00,79.473,79.741,79.28,79.664,4461990000.0
2007-10-31 21:00:00,79.669,79.722,79.588,79.662,4731270000.0
2007-10-31 22:00:00,79.71,79.749,79.609,79.678,3958470000.0
2007-10-31 23:00:00,79.718,79.718,79.491,79.491,3152050000.0
2007-11-01 00:00:00,79.524,79.62,79.439,79.598,3423380000.0
2007-11-01 01:00:00,79.633,79.68,79.544,79.616,4468890000.0
2007-11-01 02:00:00,79.635,79.765,79.604,79.716,4422630000.0
2007-11-01 03:00:00,79.728,79.734,79.556,79.589,3406330000.0
2007-11-01 04:00:00,79.697,79.697,79.568,79.609,3485910000.0
2007-11-01 05:00:00,79.647,79.686,79.586,79.606,4000850000.0
2007-11-01 06:00:00,79.641,79.66,79.522,79.599,4725370000.0
2007-11-01 07:00:00,79.632,79.698,79.577,79.62,4210460000.0
2007-11-01 08:00:00,79.651,79.738,79.583,79.663,4610080000.0
2007-11-01 09:00:00,79.685,79.781,79.644,79.756,3623950000.0
2007-11-01 10:00:00,79.787,79.862,79.738,79.765,4530310000.0
2007-11-01 11:00:00,79.79,79.873,79.75,79.843,4359530000.0
2007-11-01 12:00:00,79.844,79.873,79.78,79.836,4261140000.0
2007-11-01 13:00:00,79.852,80.053,79.81,80.017,4991910000.0
2007-11-01 14:00:00,80.028,80.028,79.36,79.529,5203970000.0
2007-11-01 15:00:00,79.493,79.55,79.111,79.191,4964700000.0
2007-11-01 16:00:00,79.206,79.226,78.874,79.2,4840650000.0
2007-11-01 17:00:00,79.177,79.26,79.04,79.183,4606690000.0
2007-11-01 18:00:00,79.196,79.472,79.157,79.33,5214070000.0
2007-11-01 19:00:00,79.351,79.396,79.103,79.143,4512190000.0
2007-11-01 20:00:00,79.183,79.354,79.14,79.332,4330750000.0
2007-11-01 21:00:00,79.32,79.356,78.929,78.935,4713330000.0
2007-11-01 22:00:00,78.974,79.046,78.926,79.02,3675170000.0
2007-11-01 23:00:00,79.053,79.062,78.889,78.919,3268460000.0
2007-11-02 00:00:00,78.944,79.05,78.867,78.888,3706960000.0
2007-11-02 01:00:00,78.916,78.938,78.734,78.799,4147990000.0
2007-11-02 02:00:00,78.838,78.975,78.812,78.926,4358730000.0
2007-11-02 03:00:00,78.949,79.003,78.84,78.997,4024020000.0
2007-11-02 04:00:00,79.011,79.071,78.928,79.032,4392660000.0
2007-11-02 05:00:00,79.067,79.175,79.015,79.088,4219950000.0
2007-11-02 06:00:00,79.111,79.112,78.895,78.906,4505390000.0
2007-11-02 07:00:00,78.932,78.978,78.805,78.824,4785710000.0
2007-11-02 08:00:00,78.81,78.889,78.698,78.811,4487170000.0
2007-11-02 09:00:00,78.825,78.941,78.794,78.917,3769660000.0
2007-11-02 10:00:00,78.946,79.431,78.882,79.147,4505280000.0
2007-11-02 11:00:00,79.122,79.263,79.044,79.044,4484310000.0
2007-11-02 12:00:00,79.072,79.181,79.022,79.068,4353400000.0
2007-11-02 13:00:00,79.098,79.136,78.889,79.041,4926820000.0
2007-11-02 14:00:00,79.052,79.581,79.007,79.414,5314770000.0
2007-11-02 15:00:00,79.455,79.634,79.007,79.132,4964390000.0
2007-11-02 16:00:00,79.121,79.219,78.909,79.126,4853340000.0
2007-11-02 17:00:00,79.132,79.252,78.959,79.129,4562320000.0
2007-11-02 18:00:00,79.112,79.225,79.037,79.102,5242350000.0
2007-11-02 19:00:00,79.131,79.206,79.023,79.099,4475150000.0
2007-11-02 20:00:00,79.13,79.132,78.997,79.047,4118610000.0
2007-11-02 21:00:00,79.084,79.211,78.992,79.173,4900080000.0
2007-11-02 22:00:00,79.184,79.295,79.141,79.205,3666100000.0
2007-11-05 02:00:00,79.016,79.062,78.868,79.019,4806110000.0
2007-11-05 03:00:00,79.06,79.091,78.933,78.976,4043520000.0
2007-11-05 04:00:00,79.011,79.13,78.939,79.112,3755570000.0
2007-11-05 05:00:00,79.11,79.14,78.99,79.039,4193020000.0
2007-11-05 06:00:00,79.042,79.062,78.971,79.027,4775180000.0
2007-11-05 07:00:00,79.035,79.141,78.968,79.131,4121510000.0
2007-11-05 08:00:00,79.112,79.19,79.075,79.151,4706570000.0
2007-11-05 09:00:00,79.174,79.179,78.7,78.764,5144430000.0
2007-11-05 10:00:00,78.787,78.906,78.681,78.868,4401520000.0
2007-11-05 11:00:00,78.879,78.942,78.759,78.798,4686690000.0
2007-11-05 12:00:00,78.777,78.848,78.715,78.782,4850800000.0
2007-11-05 13:00:00,78.802,78.81,78.617,78.675,5533530000.0
2007-11-05 14:00:00,78.691,78.74,78.594,78.688,5129560000.0
2007-11-05 15:00:00,78.711,78.721,78.573,78.708,4422800000.0
2007-11-05 16:00:00,78.717,78.744,78.556,78.719,4683940000.0
2007-11-05 17:00:00,78.725,78.956,78.721,78.908,4505440000.0
2007-11-05 18:00:00,78.918,79.002,78.813,78.954,3864010000.0
2007-11-05 19:00:00,78.949,78.971,78.839,78.899,4815740000.0
2007-11-05 20:00:00,78.919,78.927,78.666,78.708,5017340000.0
2007-11-05 21:00:00,78.738,78.837,78.663,78.808,5004020000.0
2007-11-05 22:00:00,78.789,78.975,78.743,78.905,4916800000.0
2007-11-05 23:00:00,78.895,78.947,78.852,78.919,4292040000.0
2007-11-06 00:00:00,78.947,78.951,78.803,78.885,4039430000.0
2007-11-06 01:00:00,78.925,78.928,78.72,78.787,4359920000.0
2007-11-06 02:00:00,78.777,78.919,78.733,78.872,4735870000.0
2007-11-06 03:00:00,78.903,78.941,78.8,78.877,4269520000.0
2007-11-06 04:00:00,78.904,78.93,78.773,78.84,3924960000.0
2007-11-06 05:00:00,78.865,79.053,78.843,79.016,4236260000.0
2007-11-06 06:00:00,79.011,79.073,78.946,79.007,4519770000.0
2007-11-06 07:00:00,79.014,79.058,78.938,79.002,691580000.0
2007-11-06 08:00:00,78.996,79.058,78.943,78.978,718550000.0
2007-11-06 09:00:00,78.984,79.138,78.983,79.138,830400000.0
2007-11-06 10:00:00,79.092,79.221,79.087,79.196,4899610000.0
2007-11-06 11:00:00,79.223,79.223,79.073,79.13,5480060000.0
2007-11-06 12:00:00,79.166,79.246,79.123,79.174,4101510000.0
2007-11-06 13:00:00,79.152,79.258,79.093,79.238,3868980000.0
2007-11-06 14:00:00,79.245,79.311,79.206,79.218,4244670000.0
2007-11-06 15:00:00,79.26,79.266,79.107,79.127,4254020000.0
2007-11-06 16:00:00,79.11,79.161,79.016,79.113,3815450000.0
2007-11-06 17:00:00,79.116,79.15,78.847,78.881,4590800000.0
2007-11-06 18:00:00,78.907,79.136,78.876,79.074,4649800000.0
2007-11-06 19:00:00,79.101,79.124,78.971,79.053,4607320000.0
2007-11-06 20:00:00,79.07,79.107,79.0,79.047,4821020000.0
2007-11-06 21:00:00,79.048,79.167,79.007,79.128,5173600000.0
2007-11-06 22:00:00,79.143,79.273,79.14,79.257,4110200000.0
2007-11-06 23:00:00,79.291,79.307,79.224,79.282,2663650000.0
2007-11-07 00:00:00,79.235,79.341,79.186,79.304,3298880000.0
2007-11-07 01:00:00,79.322,79.389,79.268,79.296,4319730000.0
2007-11-07 02:00:00,79.35,79.385,79.235,79.275,4655070000.0
2007-11-07 03:00:00,79.274,79.321,79.245,79.277,4650770000.0
2007-11-07 04:00:00,79.27,79.313,78.93,79.182,4302590000.0
2007-11-07 05:00:00,79.181,79.234,79.097,79.119,4663690000.0
2007-11-07 06:00:00,79.164,79.164,78.965,78.989,4892470000.0
2007-11-07 07:00:00,79.03,79.055,78.813,78.837,964290000.0
2007-11-07 08:00:00,78.869,78.964,78.817,78.936,772330000.0
2007-11-07 09:00:00,78.988,78.988,78.725,78.849,836820000.0
2007-11-07 10:00:00,78.868,78.968,78.81,78.875,4933360000.0
2007-11-07 11:00:00,78.897,78.908,78.506,78.551,5606610000.0
2007-11-07 12:00:00,78.58,78.581,78.404,78.561,4618250000.0
2007-11-07 13:00:00,78.619,78.648,78.39,78.408,4257560000.0
2007-11-07 14:00:00,78.4,78.43,78.229,78.289,4412520000.0
2007-11-07 15:00:00,78.319,78.634,78.254,78.548,5058000000.0
2007-11-07 16:00:00,78.555,78.721,78.461,78.59,3868530000.0
2007-11-07 17:00:00,78.598,78.775,78.464,78.633,4634920000.0
2007-11-07 18:00:00,78.644,78.679,78.55,78.664,4724010000.0
2007-11-07 19:00:00,78.664,78.711,78.465,78.504,5028450000.0
2007-11-07 20:00:00,78.539,78.539,78.28,78.372,4810240000.0
2007-11-07 21:00:00,78.364,78.542,78.302,78.36,5569700000.0
2007-11-07 22:00:00,78.352,78.522,78.153,78.214,4380500000.0
2007-11-07 23:00:00,78.236,78.281,78.04,78.04,3964500000.0
2007-11-08 00:00:00,78.053,78.08,77.706,77.836,4312040000.0
2007-11-08 01:00:00,77.83,78.019,77.814,77.987,4614860000.0
2007-11-08 02:00:00,77.954,78.218,77.894,78.085,4832100000.0
2007-11-08 03:00:00,78.123,78.35,78.076,78.261,5053370000.0
2007-11-08 04:00:00,78.301,78.386,78.222,78.327,4354340000.0
2007-11-08 05:00:00,78.322,78.322,78.134,78.166,4536340000.0
2007-11-08 06:00:00,78.181,78.23,78.107,78.193,4936350000.0
2007-11-08 07:00:00,78.18,78.212,78.061,78.142,918950000.0
2007-11-08 08:00:00,78.133,78.243,78.011,78.033,833480000.0
2007-11-08 09:00:00,78.05,78.118,78.009,78.078,848460000.0
2007-11-08 10:00:00,78.098,78.318,78.044,78.271,4855660000.0
2007-11-08 11:00:00,78.309,78.435,78.25,78.333,5577640000.0
2007-11-08 12:00:00,78.295,78.444,78.265,78.384,4583950000.0
2007-11-08 13:00:00,78.393,78.565,78.363,78.533,4123780000.0
2007-11-08 14:00:00,78.579,78.699,78.435,78.568,4369010000.0
2007-11-08 15:00:00,78.572,78.572,78.422,78.526,4947180000.0
2007-11-08 16:00:00,78.502,78.529,78.208,78.386,3813830000.0
2007-11-08 17:00:00,78.359,78.404,78.137,78.327,4561110000.0
2007-11-08 18:00:00,78.295,78.346,78.195,78.248,4684030000.0
2007-11-08 19:00:00,78.284,78.315,78.013,78.104,4859730000.0
2007-11-08 20:00:00,78.134,78.157,77.955,78.044,4922400000.0
2007-11-08 21:00:00,78.033,78.055,77.912,78.003,5590790000.0
2007-11-08 22:00:00,78.042,78.35,77.97,78.263,4624230000.0
2007-11-08 23:00:00,78.284,78.301,78.171,78.174,3697800000.0
2007-11-09 00:00:00,78.197,78.292,78.14,78.234,3559040000.0
2007-11-09 01:00:00,78.262,78.327,78.15,78.238,3909640000.0
2007-11-09 02:00:00,78.267,78.364,78.22,78.283,4557960000.0
2007-11-09 03:00:00,78.313,78.362,77.867,77.909,4827920000.0
2007-11-09 04:00:00,77.906,78.08,77.894,77.998,4210260000.0
2007-11-09 05:00:00,78.034,78.094,77.93,78.085,4381960000.0
2007-11-09 06:00:00,78.082,78.193,78.023,78.157,4369710000.0
2007-11-09 07:00:00,78.191,78.216,78.019,78.091,817880000.0
2007-11-09 08:00:00,78.118,78.134,77.955,78.006,790390000.0
2007-11-09 09:00:00,78.013,78.157,77.976,78.108,847890000.0
2007-11-09 10:00:00,78.168,78.206,77.937,77.99,4933830000.0
2007-11-09 11:00:00,78.0,78.033,77.5,77.56,5548120000.0
2007-11-09 12:00:00,77.546,77.59,76.985,77.161,4617420000.0
2007-11-09 13:00:00,77.157,77.244,76.908,76.964,4261220000.0
2007-11-09 14:00:00,76.958,77.171,76.906,77.097,4315530000.0
2007-11-09 15:00:00,77.097,77.16,77.008,77.079,5041960000.0
2007-11-09 16:00:00,77.091,77.132,76.576,76.619,3840560000.0
2007-11-09 17:00:00,76.618,77.074,76.533,76.754,4590890000.0
2007-11-09 18:00:00,76.715,76.898,76.628,76.828,4720870000.0
2007-11-09 19:00:00,76.861,77.097,76.688,76.919,5041700000.0
2007-11-09 20:00:00,76.922,77.021,76.831,76.898,4739950000.0
2007-11-09 21:00:00,76.894,77.119,76.847,77.094,5662890000.0
2007-11-09 22:00:00,77.084,77.104,76.733,76.741,4499320000.0
2007-11-09 23:00:00,76.732,76.873,76.67,76.689,3940120000.0
2007-11-12 02:00:00,76.557,76.69,76.366,76.437,4761380000.0
2007-11-12 03:00:00,76.468,76.525,76.35,76.457,4148380000.0
2007-11-12 04:00:00,76.502,76.538,76.338,76.368,4067120000.0
2007-11-12 05:00:00,76.407,76.409,75.889,76.055,4608370000.0
2007-11-12 06:00:00,76.062,76.062,75.856,76.011,5700210000.0
2007-11-12 07:00:00,76.04,76.268,75.993,76.238,4735650000.0
2007-11-12 08:00:00,76.268,76.272,76.069,76.092,5063460000.0
2007-11-12 09:00:00,76.117,76.451,76.039,76.211,4624730000.0
2007-11-12 10:00:00,76.224,76.399,76.159,76.279,4548130000.0
2007-11-12 11:00:00,76.303,76.46,76.166,76.183,3796170000.0
2007-11-12 12:00:00,76.208,76.275,75.934,75.962,5057390000.0
2007-11-12 13:00:00,75.954,75.996,75.37,75.432,4418510000.0
2007-11-12 14:00:00,75.46,75.609,75.296,75.491,4250910000.0
2007-11-12 15:00:00,75.533,75.577,75.345,75.407,4632530000.0
2007-11-12 16:00:00,75.427,75.704,75.271,75.502,5588970000.0
2007-11-12 17:00:00,75.537,75.537,75.212,75.229,4919780000.0
2007-11-12 18:00:00,75.203,75.701,75.165,75.534,751990000.0
2007-11-12 19:00:00,75.52,75.978,75.502,75.732,699430000.0
2007-11-12 20:00:00,75.745,75.827,75.633,75.67,807660000.0
2007-11-12 21:00:00,75.7,75.828,75.621,75.768,5125880000.0
2007-11-12 22:00:00,75.761,75.802,75.403,75.413,4653030000.0
2007-11-12 23:00:00,75.421,75.457,75.111,75.117,4421720000.0
2007-11-13 00:00:00,75.147,75.287,74.953,75.228,4899910000.0
2007-11-13 01:00:00,75.256,75.328,75.162,75.307,5004200000.0
2007-11-13 02:00:00,75.333,75.608,75.174,75.577,5231050000.0
2007-11-13 03:00:00,75.605,76.005,75.451,75.893,4734960000.0
2007-11-13 04:00:00,75.913,75.928,75.621,75.627,4260830000.0
2007-11-13 05:00:00,75.642,75.774,75.521,75.568,4450910000.0
2007-11-13 06:00:00,75.593,75.813,75.488,75.783,4727420000.0
2007-11-13 07:00:00,75.777,75.813,75.58,75.597,4594210000.0
2007-11-13 08:00:00,75.596,75.875,75.596,75.854,3898760000.0
2007-11-13 09:00:00,75.841,76.023,75.622,75.767,4535870000.0
2007-11-13 10:00:00,75.752,75.852,75.506,75.655,4548390000.0
2007-11-13 11:00:00,75.672,75.834,75.639,75.705,5151140000.0
2007-11-13 12:00:00,75.721,75.855,75.551,75.762,4605610000.0
2007-11-13 13:00:00,75.775,76.13,75.762,75.923,4902810000.0
2007-11-13 14:00:00,75.943,76.079,75.873,75.993,4820660000.0
2007-11-13 15:00:00,76.013,76.076,75.874,75.959,4618610000.0
2007-11-13 16:00:00,75.971,76.131,75.953,75.983,4583050000.0
2007-11-13 17:00:00,75.988,76.161,75.966,76.067,4524970000.0
2007-11-13 18:00:00,76.068,76.267,76.028,76.146,4677500000.0
2007-11-13 19:00:00,76.173,76.217,76.1,76.112,4739810000.0
2007-11-13 20:00:00,76.123,76.207,76.079,76.182,4628710000.0
2007-11-13 21:00:00,76.221,76.43,76.142,76.352,4990030000.0
2007-11-13 22:00:00,76.378,76.68,76.378,76.596,4140330000.0
2007-11-13 23:00:00,76.613,76.699,76.613,76.652,3401230000.0
2007-11-14 00:00:00,76.653,76.721,76.557,76.689,3325430000.0
2007-11-14 01:00:00,76.714,76.911,76.641,76.88,4656270000.0
2007-11-14 02:00:00,76.882,77.016,76.841,76.966,5175350000.0
2007-11-14 03:00:00,77.004,77.004,76.762,76.877,4795730000.0
2007-11-14 04:00:00,76.916,76.916,76.687,76.794,4215610000.0
2007-11-14 05:00:00,76.803,76.967,76.754,76.913,3396790000.0
2007-11-14 06:00:00,76.935,76.942,76.794,76.815,4378020000.0
2007-11-14 07:00:00,76.843,76.892,76.776,76.889,4433790000.0
2007-11-14 08:00:00,76.904,77.076,76.849,76.989,3847390000.0
2007-11-14 09:00:00,77.021,77.157,76.965,77.043,4593050000.0
2007-11-14 10:00:00,77.009,77.055,76.791,76.802,4624270000.0
2007-11-14 11:00:00,76.845,76.934,76.663,76.874,5149340000.0
2007-11-14 12:00:00,76.92,77.205,76.902,77.091,4582200000.0
2007-11-14 13:00:00,77.054,77.091,76.571,76.75,4792720000.0
2007-11-14 14:00:00,76.803,76.841,76.641,76.758,4877490000.0
2007-11-14 15:00:00,76.756,77.205,76.686,76.991,4365450000.0
2007-11-14 16:00:00,76.996,77.288,76.86,76.92,4700860000.0
2007-11-14 17:00:00,76.917,77.078,76.782,76.998,4577850000.0
2007-11-14 18:00:00,76.946,77.01,76.812,76.917,4732780000.0
2007-11-14 19:00:00,76.948,77.227,76.89,77.027,5077530000.0
2007-11-14 20:00:00,77.014,77.197,76.974,76.983,5037920000.0
2007-11-14 21:00:00,76.973,77.21,76.943,77.099,5082160000.0
2007-11-14 22:00:00,77.096,77.21,76.813,76.86,4113880000.0
2007-11-14 23:00:00,76.905,76.961,76.733,76.845,3899300000.0
2007-11-15 00:00:00,76.885,76.894,76.712,76.737,3165860000.0
2007-11-15 01:00:00,76.764,76.867,76.688,76.85,4617830000.0
2007-11-15 02:00:00,76.871,77.041,76.838,76.977,5253220000.0
2007-11-15 03:00:00,77.011,77.175,76.959,77.128,4802820000.0
2007-11-15 04:00:00,77.166,77.187,76.926,77.003,4311740000.0
2007-11-15 05:00:00,76.998,77.052,76.85,76.912,4321950000.0
2007-11-15 06:00:00,76.92,77.015,76.839,76.983,3932430000.0
2007-11-15 07:00:00,77.004,77.004,76.882,76.893,4326740000.0
2007-11-15 08:00:00,76.928,76.99,76.789,76.876,3837520000.0
2007-11-15 09:00:00,76.903,76.983,76.805,76.953,4612740000.0
2007-11-15 10:00:00,76.955,77.055,76.662,76.686,4604130000.0
2007-11-15 11:00:00,76.72,76.72,76.331,76.362,5145880000.0
2007-11-15 12:00:00,76.352,76.4,76.0,76.133,4612570000.0
2007-11-15 13:00:00,76.16,76.396,76.099,76.282,4959800000.0
2007-11-15 14:00:00,76.29,76.387,76.211,76.264,4718010000.0
2007-11-15 15:00:00,76.253,76.361,76.054,76.125,4696310000.0
2007-11-15 16:00:00,76.158,76.293,76.071,76.206,4783550000.0
2007-11-15 17:00:00,76.231,76.499,76.172,76.379,4587640000.0
2007-11-15 18:00:00,76.366,76.619,76.234,76.261,4827350000.0
2007-11-15 19:00:00,76.295,76.369,76.111,76.242,5049470000.0
2007-11-15 20:00:00,76.283,76.426,76.165,76.198,5045260000.0
2007-11-15 21:00:00,76.237,76.237,75.951,75.976,4836170000.0
2007-11-15 22:00:00,75.931,75.989,75.757,75.863,4328990000.0
2007-11-15 23:00:00,75.868,75.928,75.8,75.801,3565720000.0
2007-11-16 00:00:00,75.811,75.917,75.771,75.877,3173640000.0
2007-11-16 01:00:00,75.914,75.992,75.86,75.919,4396200000.0
2007-11-16 02:00:00,75.945,76.042,75.814,75.981,5303410000.0
2007-11-16 03:00:00,76.012,76.227,75.936,76.03,4633510000.0
2007-11-16 04:00:00,76.039,76.05,75.563,75.612,4117900000.0
2007-11-16 05:00:00,75.657,75.679,75.493,75.6,4533410000.0
2007-11-16 06:00:00,75.627,75.8,75.61,75.724,4565410000.0
2007-11-16 07:00:00,75.736,75.814,75.612,75.765,4558480000.0
2007-11-16 08:00:00,75.827,75.91,75.695,75.733,3818890000.0
2007-11-16 09:00:00,75.723,75.831,75.477,75.746,4574630000.0
2007-11-16 10:00:00,75.752,75.916,75.628,75.847,4554440000.0
2007-11-16 11:00:00,75.857,75.95,75.795,75.809,4964510000.0
2007-11-16 12:00:00,75.843,75.888,75.695,75.802,4573090000.0
2007-11-16 13:00:00,75.794,75.889,75.7,75.874,4843530000.0
2007-11-16 14:00:00,75.879,76.133,75.879,76.061,4874570000.0
2007-11-16 15:00:00,76.076,76.262,76.026,76.206,4675420000.0
2007-11-16 16:00:00,76.191,76.209,75.887,75.887,4674880000.0
2007-11-16 17:00:00,75.919,76.097,75.846,76.066,4400770000.0
2007-11-16 18:00:00,76.087,76.489,76.064,76.409,4632210000.0
2007-11-16 19:00:00,76.405,76.641,76.23,76.279,5011480000.0
2007-11-16 20:00:00,76.276,76.321,76.153,76.305,5038570000.0
2007-11-16 21:00:00,76.312,76.312,76.119,76.284,4991940000.0
2007-11-16 22:00:00,76.28,76.394,76.17,76.372,4047780000.0
2007-11-16 23:00:00,76.37,76.489,76.35,76.472,3815640000.0
2007-11-19 02:00:00,76.471,76.641,76.442,76.586,4864130000.0
2007-11-19 03:00:00,76.603,76.637,76.491,76.572,3520420000.0
2007-11-19 04:00:00,76.601,76.613,76.401,76.431,4211810000.0
2007-11-19 05:00:00,76.454,76.454,76.257,76.384,4244290000.0
2007-11-19 06:00:00,76.394,76.444,76.305,76.323,4985140000.0
2007-11-19 07:00:00,76.341,76.372,76.146,76.176,4988920000.0
2007-11-19 08:00:00,76.199,76.268,76.128,76.259,5033480000.0
2007-11-19 09:00:00,76.289,76.347,76.179,76.328,4658630000.0
2007-11-19 10:00:00,76.335,76.439,76.205,76.394,4505990000.0
2007-11-19 11:00:00,76.393,76.454,76.215,76.263,4756940000.0
2007-11-19 12:00:00,76.254,76.345,76.14,76.251,4628760000.0
2007-11-19 13:00:00,76.236,76.275,76.044,76.051,4894050000.0
2007-11-19 14:00:00,76.089,76.271,76.061,76.103,4837840000.0
2007-11-19 15:00:00,76.14,76.259,76.066,76.256,4610860000.0
2007-11-19 16:00:00,76.267,76.284,76.161,76.207,5300370000.0
2007-11-19 17:00:00,76.182,76.229,76.017,76.067,4520870000.0
2007-11-19 18:00:00,76.068,76.09,75.876,75.931,4513520000.0
2007-11-19 19:00:00,75.912,76.007,75.868,75.906,3908660000.0
2007-11-19 20:00:00,75.939,75.989,75.669,75.689,4820760000.0
2007-11-19 21:00:00,75.692,75.896,75.669,75.763,4670410000.0
2007-11-19 22:00:00,75.796,75.843,75.66,75.681,4535740000.0
2007-11-19 23:00:00,75.717,75.748,75.629,75.644,4285530000.0
2007-11-20 00:00:00,75.695,75.729,75.551,75.649,4695920000.0
2007-11-20 01:00:00,75.681,75.744,75.588,75.609,5311260000.0
2007-11-20 02:00:00,75.633,75.759,75.578,75.718,5654450000.0
2007-11-20 03:00:00,75.743,75.766,75.471,75.555,5075420000.0
2007-11-20 04:00:00,75.59,75.604,75.352,75.41,5086440000.0
2007-11-20 05:00:00,75.455,75.55,75.382,75.483,4565360000.0
2007-11-20 06:00:00,75.509,75.935,75.416,75.87,5012010000.0
2007-11-20 07:00:00,75.892,76.11,75.775,76.103,5029770000.0
2007-11-20 08:00:00,76.114,76.154,75.899,75.935,4462180000.0
2007-11-20 09:00:00,75.907,76.295,75.897,76.137,4889710000.0
2007-11-20 10:00:00,76.137,76.331,75.944,75.981,4619290000.0
2007-11-20 11:00:00,75.998,76.095,75.942,76.037,4033590000.0
2007-11-20 12:00:00,76.056,76.196,75.97,76.196,4387460000.0
2007-11-20 13:00:00,76.151,76.355,76.095,76.228,5173200000.0
2007-11-20 14:00:00,76.218,76.307,76.01,76.051,4884150000.0
2007-11-20 15:00:00,76.044,76.082,75.723,75.836,5309880000.0
2007-11-20 16:00:00,75.84,76.047,75.774,75.962,5051400000.0
2007-11-20 17:00:00,75.956,76.048,75.816,75.92,4557290000.0
2007-11-20 18:00:00,75.935,76.046,75.836,75.96,5064750000.0
2007-11-20 19:00:00,75.957,75.96,75.826,75.861,5427270000.0
2007-11-20 20:00:00,75.898,75.91,75.627,75.791,4970630000.0
2007-11-20 21:00:00,75.819,75.892,75.461,75.586,5482650000.0
2007-11-20 22:00:00,75.632,75.922,75.553,75.78,4671430000.0
2007-11-20 23:00:00,75.824,76.021,75.783,75.929,3731500000.0
2007-11-21 00:00:00,75.954,75.954,75.823,75.918,3544130000.0
2007-11-21 01:00:00,75.927,75.964,75.743,75.774,3972690000.0
2007-11-21 02:00:00,75.799,75.852,75.634,75.786,6080980000.0
2007-11-21 03:00:00,75.818,75.921,75.775,75.8,5037460000.0
2007-11-21 04:00:00,75.823,75.85,75.709,75.802,4873400000.0
2007-11-21 05:00:00,75.815,75.818,75.674,75.694,4464870000.0
2007-11-21 06:00:00,75.726,75.74,75.377,75.431,4886200000.0
2007-11-21 07:00:00,75.461,75.49,75.159,75.256,5010740000.0
2007-11-21 08:00:00,75.278,75.287,75.016,75.202,4447640000.0
2007-11-21 09:00:00,75.186,75.435,75.147,75.294,5047470000.0
2007-11-21 10:00:00,75.308,75.375,75.161,75.264,4810500000.0
2007-11-21 11:00:00,75.25,75.272,74.671,74.867,4103410000.0
2007-11-21 12:00:00,74.82,74.857,74.473,74.701,4391530000.0
2007-11-21 13:00:00,74.683,74.816,74.545,74.76,5195500000.0
2007-11-21 14:00:00,74.793,74.847,74.594,74.663,4933890000.0
2007-11-21 15:00:00,74.696,74.788,74.643,74.725,5025490000.0
2007-11-21 16:00:00,74.71,74.827,74.527,74.623,4990620000.0
2007-11-21 17:00:00,74.611,74.718,74.469,74.502,4609200000.0
2007-11-21 18:00:00,74.456,74.74,74.456,74.671,5269640000.0
2007-11-21 19:00:00,74.671,74.795,74.578,74.755,5388260000.0
2007-11-21 20:00:00,74.768,74.912,74.698,74.79,5039590000.0
2007-11-21 21:00:00,74.819,75.023,74.76,74.965,5408310000.0
2007-11-21 22:00:00,75.003,75.108,74.67,74.677,4235530000.0
2007-11-21 23:00:00,74.704,74.733,74.513,74.588,3892680000.0
2007-11-22 00:00:00,74.648,74.793,74.638,74.709,3531520000.0
2007-11-22 01:00:00,74.744,74.756,74.53,74.539,4035070000.0
2007-11-22 02:00:00,74.512,74.696,74.46,74.641,5611700000.0
2007-11-22 03:00:00,74.608,74.795,74.607,74.772,4283510000.0
2007-11-22 04:00:00,74.815,74.872,74.736,74.822,4904120000.0
2007-11-22 05:00:00,74.848,75.054,74.771,75.019,4544770000.0
2007-11-22 06:00:00,75.008,75.188,74.983,75.03,4875020000.0
2007-11-22 07:00:00,75.042,75.168,74.992,75.054,4859110000.0
2007-11-22 08:00:00,75.104,75.139,74.79,74.865,4504810000.0
2007-11-22 09:00:00,74.858,74.989,74.8,74.962,4813560000.0
2007-11-22 10:00:00,74.972,75.088,74.831,74.86,4628310000.0
2007-11-22 11:00:00,74.895,74.962,74.847,74.905,3962660000.0
2007-11-22 12:00:00,74.935,74.987,74.822,74.891,4239440000.0
2007-11-22 13:00:00,74.848,74.894,74.81,74.853,4622250000.0
2007-11-22 14:00:00,74.852,74.902,74.802,74.873,4485250000.0
2007-11-22 15:00:00,74.881,74.904,74.8,74.84,4691010000.0
2007-11-22 16:00:00,74.898,74.932,74.821,74.848,4862540000.0
2007-11-22 17:00:00,74.814,74.903,74.755,74.813,4413750000.0
2007-11-22 18:00:00,74.78,74.846,74.699,74.839,4759990000.0
2007-11-22 19:00:00,74.803,74.834,74.662,74.694,5054370000.0
2007-11-22 20:00:00,74.715,74.764,74.646,74.722,3642800000.0
2007-11-22 21:00:00,74.722,74.846,74.695,74.766,4208390000.0
2007-11-22 22:00:00,74.785,74.81,74.725,74.777,2787950000.0
2007-11-22 23:00:00,74.805,74.818,74.68,74.698,2945550000.0
2007-11-23 00:00:00,74.729,74.81,74.654,74.746,3469340000.0
2007-11-23 01:00:00,74.784,74.784,74.681,74.699,3142160000.0
2007-11-23 02:00:00,74.723,74.903,74.68,74.872,5320290000.0
2007-11-23 03:00:00,74.894,74.901,74.584,74.609,5082980000.0
2007-11-23 04:00:00,74.602,74.732,74.513,74.587,5015010000.0
2007-11-23 05:00:00,74.603,74.701,74.499,74.552,4932860000.0
2007-11-23 06:00:00,74.557,74.608,74.36,74.473,5012810000.0
2007-11-23 07:00:00,74.494,74.741,74.435,74.676,5033200000.0
2007-11-23 08:00:00,74.707,74.745,74.562,74.709,4513460000.0
2007-11-23 09:00:00,74.735,74.735,74.574,74.652,4869310000.0
2007-11-23 10:00:00,74.675,74.902,74.618,74.887,4631220000.0
2007-11-23 11:00:00,74.901,75.135,74.867,74.927,3992470000.0
2007-11-23 12:00:00,74.931,74.982,74.618,74.73,4239640000.0
2007-11-23 13:00:00,74.747,74.862,74.691,74.798,5206800000.0
2007-11-23 14:00:00,74.792,74.881,74.687,74.822,4940130000.0
2007-11-23 15:00:00,74.868,74.943,74.778,74.842,5312390000.0
2007-11-23 16:00:00,74.849,74.944,74.786,74.854,5078740000.0
2007-11-23 17:00:00,74.837,74.887,74.762,74.881,4378430000.0
2007-11-23 18:00:00,74.864,75.064,74.792,75.008,5351260000.0
2007-11-23 19:00:00,75.042,75.123,74.962,75.099,5277160000.0
2007-11-23 20:00:00,75.069,75.118,74.976,75.064,4265170000.0
2007-11-23 21:00:00,75.081,75.091,74.935,74.964,5313710000.0
2007-11-23 22:00:00,75.013,75.156,74.871,75.124,3068200000.0
2007-11-23 23:00:00,75.155,75.183,75.03,75.076,3266700000.0
2007-11-26 02:00:00,75.378,75.38,75.227,75.299,4387510000.0
2007-11-26 03:00:00,75.322,75.427,75.245,75.366,4000480000.0
2007-11-26 04:00:00,75.404,75.448,75.259,75.259,3939460000.0
2007-11-26 05:00:00,75.221,75.271,74.947,75.206,4558160000.0
2007-11-26 06:00:00,75.23,75.282,75.059,75.203,5663040000.0
2007-11-26 07:00:00,75.209,75.386,75.166,75.204,4879330000.0
2007-11-26 08:00:00,75.226,75.271,75.102,75.147,5500960000.0
2007-11-26 09:00:00,75.158,75.195,74.998,75.194,5188650000.0
2007-11-26 10:00:00,75.213,75.397,75.164,75.383,4484610000.0
2007-11-26 11:00:00,75.419,75.42,75.131,75.179,5077680000.0
2007-11-26 12:00:00,75.199,75.29,75.157,75.157,5336850000.0
2007-11-26 13:00:00,75.191,75.296,75.092,75.286,5097580000.0
2007-11-26 14:00:00,75.285,75.292,75.071,75.167,5078870000.0
2007-11-26 15:00:00,75.167,75.217,74.967,75.041,4233540000.0
2007-11-26 16:00:00,75.06,75.165,74.982,75.152,4026460000.0
2007-11-26 17:00:00,75.134,75.249,74.993,75.022,4665410000.0
2007-11-26 18:00:00,75.015,75.044,74.838,74.971,4885800000.0
2007-11-26 19:00:00,74.989,75.063,74.924,75.02,4372710000.0
2007-11-26 20:00:00,75.044,75.046,74.824,74.841,5119850000.0
2007-11-26 21:00:00,74.847,74.909,74.696,74.699,5050280000.0
2007-11-26 22:00:00,74.688,74.725,74.2,74.212,4876350000.0
2007-11-26 23:00:00,74.235,74.316,74.198,74.289,5015900000.0
2007-11-27 00:00:00,74.313,74.464,74.239,74.407,5259880000.0
2007-11-27 01:00:00,74.431,74.431,74.223,74.288,6069090000.0
2007-11-27 02:00:00,74.32,74.402,74.244,74.265,5410570000.0
2007-11-27 03:00:00,74.305,74.475,74.257,74.411,4629170000.0
2007-11-27 04:00:00,74.422,74.69,74.367,74.593,5145800000.0
2007-11-27 05:00:00,74.614,75.456,74.614,75.305,4999040000.0
2007-11-27 06:00:00,75.303,75.306,75.031,75.083,5274190000.0
2007-11-27 07:00:00,75.104,75.203,75.024,75.143,5354540000.0
2007-11-27 08:00:00,75.158,75.27,74.896,74.912,4803050000.0
2007-11-27 09:00:00,74.892,74.992,74.759,74.862,3825400000.0
2007-11-27 10:00:00,74.901,74.983,74.785,74.937,4475230000.0
2007-11-27 11:00:00,74.964,75.051,74.811,74.878,4489570000.0
2007-11-27 12:00:00,74.873,74.985,74.856,74.954,4358390000.0
2007-11-27 13:00:00,74.97,74.99,74.788,74.808,5051400000.0
2007-11-27 14:00:00,74.837,74.888,74.443,74.443,4617370000.0
2007-11-27 15:00:00,74.451,74.87,74.398,74.781,4868280000.0
2007-11-27 16:00:00,74.793,75.023,74.728,74.922,4156160000.0
2007-11-27 17:00:00,74.905,75.294,74.748,75.263,4549000000.0
2007-11-27 18:00:00,75.264,75.413,75.136,75.306,4835240000.0
2007-11-27 19:00:00,75.268,75.394,75.141,75.268,5136080000.0
2007-11-27 20:00:00,75.284,75.475,75.239,75.295,4826690000.0
2007-11-27 21:00:00,75.325,75.352,75.129,75.234,5041940000.0
2007-11-27 22:00:00,75.243,75.452,75.196,75.416,4049180000.0
2007-11-27 23:00:00,75.407,75.639,75.352,75.5,4052340000.0
2007-11-28 00:00:00,75.525,75.598,75.36,75.428,3582080000.0
2007-11-28 01:00:00,75.454,75.535,75.314,75.387,4209610000.0
2007-11-28 02:00:00,75.412,75.412,75.13,75.158,5501110000.0
2007-11-28 03:00:00,75.214,75.307,75.023,75.19,4852880000.0
2007-11-28 04:00:00,75.209,75.214,75.015,75.029,5043710000.0
2007-11-28 05:00:00,75.047,75.155,74.912,75.024,4737310000.0
2007-11-28 06:00:00,75.029,75.126,74.977,75.061,5024560000.0
2007-11-28 07:00:00,75.053,75.172,75.024,75.097,5345230000.0
2007-11-28 08:00:00,75.092,75.195,75.035,75.093,4819440000.0
2007-11-28 09:00:00,75.098,75.253,75.038,75.203,3637860000.0
2007-11-28 10:00:00,75.211,75.548,75.102,75.382,4533290000.0
2007-11-28 11:00:00,75.389,75.494,75.26,75.327,4650080000.0
2007-11-28 12:00:00,75.382,75.6,75.334,75.6,4298930000.0
2007-11-28 13:00:00,75.62,76.068,75.568,75.871,5082820000.0
2007-11-28 14:00:00,75.892,76.134,75.801,75.975,4506550000.0
2007-11-28 15:00:00,75.986,76.1,75.776,75.926,4855360000.0
2007-11-28 16:00:00,75.937,76.081,75.815,76.012,4151900000.0
2007-11-28 17:00:00,76.017,76.158,75.998,76.071,4475910000.0
2007-11-28 18:00:00,76.081,76.335,76.029,76.324,4786880000.0
2007-11-28 19:00:00,76.321,76.39,76.226,76.253,4931930000.0
2007-11-28 20:00:00,76.237,76.455,76.188,76.417,4955370000.0
2007-11-28 21:00:00,76.419,76.435,76.113,76.113,5042560000.0
2007-11-28 22:00:00,76.165,76.252,76.107,76.176,3833050000.0
2007-11-28 23:00:00,76.214,76.292,76.127,76.168,3690990000.0
2007-11-29 00:00:00,76.214,76.214,76.055,76.112,3667420000.0
2007-11-29 01:00:00,76.143,76.25,76.092,76.178,4545720000.0
2007-11-29 02:00:00,76.211,76.268,76.087,76.186,5509900000.0
2007-11-29 03:00:00,76.229,76.391,76.198,76.377,4473520000.0
2007-11-29 04:00:00,76.381,76.413,75.971,75.986,5284900000.0
2007-11-29 05:00:00,76.015,76.191,75.989,76.037,4992950000.0
2007-11-29 06:00:00,76.064,76.074,75.903,75.928,4886040000.0
2007-11-29 07:00:00,75.941,76.119,75.926,76.004,5210580000.0
2007-11-29 08:00:00,76.026,76.143,75.932,76.118,4786030000.0
2007-11-29 09:00:00,76.123,76.142,75.731,75.792,3726100000.0
2007-11-29 10:00:00,75.772,76.152,75.764,76.081,4524770000.0
2007-11-29 11:00:00,76.091,76.135,75.854,75.954,4546100000.0
2007-11-29 12:00:00,75.951,76.019,75.871,75.904,4333000000.0
2007-11-29 13:00:00,75.908,75.926,75.696,75.855,5120970000.0
2007-11-29 14:00:00,75.83,75.992,75.787,75.94,4461990000.0
2007-11-29 15:00:00,75.961,75.961,75.695,75.79,4795260000.0
2007-11-29 16:00:00,75.822,75.834,75.673,75.679,4200990000.0
2007-11-29 17:00:00,75.668,75.724,75.472,75.646,4508140000.0
2007-11-29 18:00:00,75.613,75.934,75.608,75.836,4883090000.0
2007-11-29 19:00:00,75.81,75.866,75.646,75.674,5024300000.0
2007-11-29 20:00:00,75.669,75.775,75.563,75.631,4705930000.0
2007-11-29 21:00:00,75.659,75.78,75.61,75.759,5180570000.0
2007-11-29 22:00:00,75.768,75.813,75.668,75.786,3926320000.0
2007-11-29 23:00:00,75.821,75.874,75.76,75.83,3103610000.0
2007-11-30 00:00:00,75.834,75.879,75.677,75.733,2852980000.0
2007-11-30 01:00:00,75.762,75.807,75.636,75.731,4035910000.0
2007-11-30 02:00:00,75.78,76.123,75.697,76.08,5325090000.0
2007-11-30 03:00:00,76.091,76.25,76.014,76.165,4780300000.0
2007-11-30 04:00:00,76.16,76.189,76.028,76.132,5347070000.0
2007-11-30 05:00:00,76.14,76.303,76.104,76.25,4944780000.0
2007-11-30 06:00:00,76.282,76.336,76.217,76.276,5055730000.0
2007-11-30 07:00:00,76.271,76.338,76.059,76.101,5490300000.0
2007-11-30 08:00:00,76.136,76.335,76.08,76.27,4662970000.0
2007-11-30 09:00:00,76.282,76.363,76.044,76.192,3821450000.0
2007-11-30 10:00:00,76.216,76.218,76.029,76.094,4432090000.0
2007-11-30 11:00:00,76.113,76.264,76.044,76.224,4598590000.0
2007-11-30 12:00:00,76.205,76.609,76.205,76.361,4365320000.0
2007-11-30 13:00:00,76.388,76.541,76.362,76.495,5137340000.0
2007-11-30 14:00:00,76.498,76.602,76.454,76.525,4435730000.0
2007-11-30 15:00:00,76.545,76.658,76.46,76.616,4865470000.0
2007-11-30 16:00:00,76.619,76.773,76.586,76.68,4129890000.0
2007-11-30 17:00:00,76.702,76.835,76.607,76.609,4507320000.0
2007-11-30 18:00:00,76.593,76.845,76.435,76.731,4802170000.0
2007-11-30 19:00:00,76.765,76.772,76.524,76.607,4962030000.0
2007-11-30 20:00:00,76.62,76.67,76.497,76.64,4921390000.0
2007-11-30 21:00:00,76.649,76.801,76.597,76.736,4990540000.0
2007-11-30 22:00:00,76.717,76.731,76.544,76.669,3875160000.0
2007-11-30 23:00:00,76.706,76.781,76.667,76.739,3327910000.0
2007-12-03 02:00:00,76.594,76.649,76.405,76.467,4585940000.0
2007-12-03 03:00:00,76.497,76.5,76.306,76.31,4013930000.0
2007-12-03 04:00:00,76.324,76.354,76.13,76.138,4089750000.0
2007-12-03 05:00:00,76.166,76.185,76.015,76.123,3881120000.0
2007-12-03 06:00:00,76.129,76.201,76.042,76.105,5112770000.0
2007-12-03 07:00:00,76.082,76.165,76.053,76.108,4798540000.0
2007-12-03 08:00:00,76.094,76.189,76.035,76.139,5209830000.0
2007-12-03 09:00:00,76.143,76.248,76.059,76.181,4746440000.0
2007-12-03 10:00:00,76.199,76.302,76.172,76.195,4431160000.0
2007-12-03 11:00:00,76.192,76.23,76.016,76.095,4151590000.0
2007-12-03 12:00:00,76.123,76.277,76.071,76.202,4940960000.0
2007-12-03 13:00:00,76.23,76.237,76.037,76.083,4575350000.0
2007-12-03 14:00:00,76.059,76.197,76.044,76.065,5109760000.0
2007-12-03 15:00:00,76.104,76.129,75.988,76.072,4318720000.0
2007-12-03 16:00:00,76.116,76.164,75.929,76.014,4615370000.0
2007-12-03 17:00:00,75.994,76.214,75.951,76.201,4503920000.0
2007-12-03 18:00:00,76.245,76.258,76.115,76.197,3811140000.0
2007-12-03 19:00:00,76.201,76.248,76.15,76.197,4686160000.0
2007-12-03 20:00:00,76.206,76.225,76.005,76.022,5692660000.0
2007-12-03 21:00:00,76.043,76.115,76.003,76.082,5230790000.0
2007-12-03 22:00:00,76.084,76.171,76.004,76.11,4998840000.0
2007-12-03 23:00:00,76.14,76.159,76.064,76.082,5207660000.0
2007-12-04 00:00:00,76.121,76.148,76.053,76.085,4676560000.0
2007-12-04 01:00:00,76.109,76.165,76.005,76.083,5539050000.0
2007-12-04 02:00:00,76.113,76.155,76.009,76.075,4610070000.0
2007-12-04 03:00:00,76.096,76.107,75.982,76.043,3266890000.0
2007-12-04 04:00:00,76.051,76.112,76.035,76.072,3613140000.0
2007-12-04 05:00:00,76.082,76.191,76.063,76.148,4926720000.0
2007-12-04 06:00:00,76.155,76.155,75.982,75.982,4669600000.0
2007-12-04 07:00:00,76.02,76.048,75.923,75.983,4127810000.0
2007-12-04 08:00:00,76.032,76.219,75.969,76.066,5236250000.0
2007-12-04 09:00:00,76.108,76.199,76.037,76.166,4270600000.0
2007-12-04 10:00:00,76.175,76.257,76.023,76.069,4607690000.0
2007-12-04 11:00:00,76.105,76.105,75.885,75.955,4731180000.0
2007-12-04 12:00:00,75.968,75.968,75.715,75.798,5068600000.0
2007-12-04 13:00:00,75.825,75.831,75.633,75.633,5137260000.0
2007-12-04 14:00:00,75.644,75.841,75.618,75.74,4991580000.0
2007-12-04 15:00:00,75.763,75.935,75.733,75.87,5217870000.0
2007-12-04 16:00:00,75.884,75.959,75.763,75.838,4989420000.0
2007-12-04 17:00:00,75.863,75.957,75.74,75.842,5056190000.0
2007-12-04 18:00:00,75.862,75.95,75.802,75.831,5281220000.0
2007-12-04 19:00:00,75.83,75.945,75.787,75.896,5110860000.0
2007-12-04 20:00:00,75.93,75.995,75.876,75.94,4647330000.0
2007-12-04 21:00:00,75.969,75.992,75.881,75.951,4977910000.0
2007-12-04 22:00:00,75.949,75.988,75.853,75.877,3498340000.0
2007-12-04 23:00:00,75.906,75.941,75.807,75.934,2997430000.0
2007-12-05 00:00:00,75.961,75.968,75.803,75.907,3057600000.0
2007-12-05 01:00:00,75.933,75.973,75.871,75.888,3243210000.0
2007-12-05 02:00:00,75.907,76.02,75.851,75.888,4206910000.0
2007-12-05 03:00:00,75.886,75.918,75.784,75.847,3358230000.0
2007-12-05 04:00:00,75.97,76.105,75.85,76.053,4225810000.0
2007-12-05 05:00:00,76.053,76.133,76.007,76.095,5401880000.0
2007-12-05 06:00:00,76.11,76.269,76.062,76.249,4880140000.0
2007-12-05 07:00:00,76.266,76.334,76.169,76.24,4101420000.0
2007-12-05 08:00:00,76.29,76.325,76.208,76.301,5298250000.0
2007-12-05 09:00:00,76.344,76.51,76.317,76.387,4467980000.0
2007-12-05 10:00:00,76.356,76.407,76.196,76.209,4721180000.0
2007-12-05 11:00:00,76.215,76.215,76.024,76.113,4999590000.0
2007-12-05 12:00:00,76.135,76.205,76.036,76.148,4579820000.0
2007-12-05 13:00:00,76.166,76.229,76.055,76.172,4931780000.0
2007-12-05 14:00:00,76.174,76.291,76.126,76.272,4890260000.0
2007-12-05 15:00:00,76.305,76.503,76.252,76.447,5265300000.0
2007-12-05 16:00:00,76.451,76.536,76.393,76.469,4908810000.0
2007-12-05 17:00:00,76.475,76.681,76.462,76.641,5162540000.0
2007-12-05 18:00:00,76.634,76.702,76.534,76.559,5249490000.0
2007-12-05 19:00:00,76.585,76.613,76.361,76.392,4618760000.0
2007-12-05 20:00:00,76.362,76.451,76.171,76.356,5140990000.0
2007-12-05 21:00:00,76.4,76.48,76.252,76.267,4971440000.0
2007-12-05 22:00:00,76.236,76.569,76.214,76.487,3754440000.0
2007-12-05 23:00:00,76.51,76.573,76.415,76.461,3276590000.0
2007-12-06 00:00:00,76.492,76.548,76.399,76.502,2715490000.0
2007-12-06 01:00:00,76.536,76.576,76.435,76.498,3931460000.0
2007-12-06 02:00:00,76.532,76.584,76.489,76.527,4337120000.0
2007-12-06 03:00:00,76.588,76.744,76.523,76.67,3541560000.0
2007-12-06 04:00:00,76.717,76.796,76.662,76.68,4181040000.0
2007-12-06 05:00:00,76.704,76.704,76.531,76.589,5014180000.0
2007-12-06 06:00:00,76.622,76.646,76.521,76.53,4528470000.0
2007-12-06 07:00:00,76.529,76.669,76.51,76.57,4079920000.0
2007-12-06 08:00:00,76.633,76.691,76.448,76.568,5279180000.0
2007-12-06 09:00:00,76.567,76.631,76.47,76.578,4212460000.0
2007-12-06 10:00:00,76.584,76.584,76.35,76.494,4676680000.0
2007-12-06 11:00:00,76.505,76.505,76.351,76.388,4844610000.0
2007-12-06 12:00:00,76.415,76.546,76.362,76.52,4686540000.0
2007-12-06 13:00:00,76.553,76.667,76.51,76.63,5007970000.0
2007-12-06 14:00:00,76.647,76.768,76.554,76.714,4665610000.0
2007-12-06 15:00:00,76.755,76.756,76.469,76.501,5280560000.0
2007-12-06 16:00:00,76.493,76.916,76.493,76.891,5036290000.0
2007-12-06 17:00:00,76.879,77.099,76.865,76.973,5192430000.0
2007-12-06 18:00:00,76.956,77.041,76.797,76.843,5328390000.0
2007-12-06 19:00:00,76.848,76.967,76.835,76.926,4865850000.0
2007-12-06 20:00:00,76.937,77.114,76.87,76.996,4829790000.0
2007-12-06 21:00:00,77.009,77.154,76.961,77.134,4873210000.0
2007-12-06 22:00:00,77.107,77.175,77.018,77.033,3415870000.0
2007-12-06 23:00:00,77.067,77.084,76.946,77.031,3137340000.0
2007-12-07 00:00:00,77.052,77.082,76.964,76.979,3113040000.0
2007-12-07 01:00:00,77.025,77.076,76.941,77.054,3718740000.0
2007-12-07 02:00:00,77.065,77.124,77.036,77.068,4166480000.0
2007-12-07 03:00:00,77.077,77.089,76.914,76.922,3065140000.0
2007-12-07 04:00:00,76.963,77.015,76.922,76.949,3749200000.0
2007-12-07 05:00:00,76.975,77.047,76.958,77.009,5083910000.0
2007-12-07 06:00:00,76.995,77.026,76.94,76.941,4394470000.0
2007-12-07 07:00:00,76.974,76.974,76.858,76.939,3984040000.0
2007-12-07 08:00:00,76.962,77.052,76.915,76.999,5163860000.0
2007-12-07 09:00:00,77.024,77.082,76.963,76.976,4217800000.0
2007-12-07 10:00:00,76.976,77.042,76.942,77.016,4172200000.0
2007-12-07 11:00:00,77.027,77.149,76.939,77.107,4751320000.0
2007-12-07 12:00:00,77.119,77.258,77.103,77.258,4533570000.0
2007-12-07 13:00:00,77.271,77.442,77.226,77.338,4845950000.0
2007-12-07 14:00:00,77.379,77.463,77.32,77.343,4640990000.0
2007-12-07 15:00:00,77.348,77.485,77.287,77.414,5256420000.0
2007-12-07 16:00:00,77.437,77.572,77.376,77.437,5140330000.0
2007-12-07 17:00:00,77.432,77.541,77.377,77.454,5210770000.0
2007-12-07 18:00:00,77.441,77.608,77.433,77.548,5323060000.0
2007-12-07 19:00:00,77.549,77.603,77.501,77.501,4662220000.0
2007-12-07 20:00:00,77.55,77.559,77.425,77.536,4357500000.0
2007-12-07 21:00:00,77.544,77.613,77.503,77.591,4424570000.0
2007-12-07 22:00:00,77.603,77.653,77.557,77.639,3280480000.0
2007-12-07 23:00:00,77.638,77.664,77.457,77.459,2976150000.0
2007-12-10 02:00:00,77.453,77.453,77.338,77.34,4470420000.0
2007-12-10 03:00:00,77.352,77.396,77.267,77.332,4066290000.0
2007-12-10 04:00:00,77.353,77.394,77.25,77.284,3748000000.0
2007-12-10 05:00:00,77.299,77.391,77.248,77.357,3646140000.0
2007-12-10 06:00:00,77.372,77.457,77.364,77.394,5122860000.0
2007-12-10 07:00:00,77.394,77.592,77.35,77.523,4963910000.0
2007-12-10 08:00:00,77.496,77.521,77.272,77.408,5311370000.0
2007-12-10 09:00:00,77.413,77.438,77.307,77.424,5245800000.0
2007-12-10 10:00:00,77.442,77.516,77.382,77.482,5067970000.0
2007-12-10 11:00:00,77.474,77.543,77.366,77.366,5146970000.0
2007-12-10 12:00:00,77.366,77.55,77.357,77.458,5391710000.0
2007-12-10 13:00:00,77.45,77.589,77.45,77.547,4988490000.0
2007-12-10 14:00:00,77.574,77.641,77.512,77.549,5057120000.0
2007-12-10 15:00:00,77.56,77.619,77.465,77.472,5016290000.0
2007-12-10 16:00:00,77.513,77.514,77.362,77.451,5056150000.0
2007-12-10 17:00:00,77.458,77.579,77.448,77.461,4685060000.0
2007-12-10 18:00:00,77.477,77.587,77.439,77.456,4368910000.0
2007-12-10 19:00:00,77.495,77.584,77.466,77.502,5587910000.0
2007-12-10 20:00:00,77.532,77.576,77.48,77.507,4248070000.0
2007-12-10 21:00:00,77.541,77.549,77.425,77.507,5210080000.0
2007-12-10 22:00:00,77.512,77.615,77.441,77.52,5752490000.0
2007-12-10 23:00:00,77.566,77.597,77.498,77.527,4244310000.0
2007-12-11 00:00:00,77.524,77.571,77.465,77.51,3330000000.0
2007-12-11 01:00:00,77.545,77.695,77.504,77.623,4567080000.0
2007-12-11 02:00:00,77.643,77.72,77.589,77.664,4761130000.0
2007-12-11 03:00:00,77.691,77.691,77.571,77.643,4488730000.0
2007-12-11 04:00:00,77.684,77.684,77.441,77.474,4076780000.0
2007-12-11 05:00:00,77.49,77.504,77.32,77.328,4959440000.0
2007-12-11 06:00:00,77.365,77.406,77.318,77.368,4697890000.0
2007-12-11 07:00:00,77.362,77.503,77.362,77.419,4348350000.0
2007-12-11 08:00:00,77.435,77.552,77.431,77.518,4068620000.0
2007-12-11 09:00:00,77.554,77.603,77.401,77.513,4537860000.0
2007-12-11 10:00:00,77.543,77.72,77.507,77.62,4418030000.0
2007-12-11 11:00:00,77.606,77.666,77.502,77.617,4456230000.0
2007-12-11 12:00:00,77.665,77.696,77.588,77.665,4421980000.0
2007-12-11 13:00:00,77.684,77.684,77.556,77.59,5135720000.0
2007-12-11 14:00:00,77.61,77.628,77.521,77.595,5081670000.0
2007-12-11 15:00:00,77.616,77.616,77.527,77.568,3978380000.0
2007-12-11 16:00:00,77.575,77.583,77.267,77.301,4748490000.0
2007-12-11 17:00:00,77.293,77.393,77.205,77.294,4520410000.0
2007-12-11 18:00:00,77.312,77.522,77.269,77.449,5335950000.0
2007-12-11 19:00:00,77.463,77.531,77.417,77.476,5267310000.0
2007-12-11 20:00:00,77.491,77.572,77.391,77.461,4876730000.0
2007-12-11 21:00:00,77.472,77.52,76.619,76.781,5413910000.0
2007-12-11 22:00:00,76.761,76.791,76.396,76.483,4174290000.0
2007-12-11 23:00:00,76.502,76.533,76.407,76.461,3480390000.0
2007-12-12 00:00:00,76.47,76.592,76.456,76.538,3439420000.0
2007-12-12 01:00:00,76.571,76.689,76.516,76.654,4203640000.0
2007-12-12 02:00:00,76.702,76.769,76.619,76.688,4679100000.0
2007-12-12 03:00:00,76.737,76.837,76.622,76.808,4614440000.0
2007-12-12 04:00:00,76.815,76.848,76.734,76.751,4832340000.0
2007-12-12 05:00:00,76.788,76.826,76.731,76.776,4548080000.0
2007-12-12 06:00:00,76.815,76.86,76.772,76.819,4429260000.0
2007-12-12 07:00:00,76.812,77.012,76.802,76.986,4757670000.0
2007-12-12 08:00:00,77.021,77.021,76.858,76.973,5103470000.0
2007-12-12 09:00:00,76.974,77.133,76.885,77.077,4427130000.0
2007-12-12 10:00:00,77.102,77.168,77.036,77.092,4406310000.0
2007-12-12 11:00:00,77.11,77.174,76.919,77.018,4437130000.0
2007-12-12 12:00:00,77.036,77.1,76.894,76.936,4573140000.0
2007-12-12 13:00:00,76.983,77.174,76.926,77.058,4762200000.0
2007-12-12 14:00:00,77.053,77.232,76.98,77.196,5074010000.0
2007-12-12 15:00:00,77.206,77.402,77.157,77.296,4311260000.0
2007-12-12 16:00:00,77.309,78.127,77.309,77.964,4821620000.0
2007-12-12 17:00:00,77.963,78.04,77.839,77.868,4731680000.0
2007-12-12 18:00:00,77.881,77.971,77.819,77.915,5440090000.0
2007-12-12 19:00:00,77.933,77.933,77.566,77.615,5527240000.0
2007-12-12 20:00:00,77.626,77.805,77.564,77.767,5196250000.0
2007-12-12 21:00:00,77.771,77.795,77.666,77.666,5625860000.0
2007-12-12 22:00:00,77.661,77.692,77.373,77.621,4257350000.0
2007-12-12 23:00:00,77.634,77.761,77.61,77.687,3148380000.0
2007-12-13 00:00:00,77.728,77.744,77.568,77.709,3285470000.0
2007-12-13 01:00:00,77.733,77.758,77.599,77.614,4250240000.0
2007-12-13 02:00:00,77.618,77.631,77.51,77.563,4678180000.0
2007-12-13 03:00:00,77.56,77.753,77.56,77.571,4437430000.0
2007-12-13 04:00:00,77.608,77.687,77.557,77.646,4141740000.0
2007-12-13 05:00:00,77.665,77.679,77.554,77.567,5239590000.0
2007-12-13 06:00:00,77.585,77.606,77.482,77.489,4596850000.0
2007-12-13 07:00:00,77.502,77.528,77.37,77.444,4535110000.0
2007-12-13 08:00:00,77.473,77.56,77.412,77.474,5018700000.0
2007-12-13 09:00:00,77.469,77.498,77.239,77.298,4541820000.0
2007-12-13 10:00:00,77.316,77.501,77.268,77.489,4336160000.0
2007-12-13 11:00:00,77.499,77.57,77.415,77.487,4296740000.0
2007-12-13 12:00:00,77.5,77.651,77.422,77.618,4645430000.0
2007-12-13 13:00:00,77.629,77.667,77.485,77.531,4845040000.0
2007-12-13 14:00:00,77.565,77.592,77.439,77.537,4899970000.0
2007-12-13 15:00:00,77.548,77.935,77.486,77.783,4251500000.0
2007-12-13 16:00:00,77.804,77.983,77.776,77.804,4568890000.0
2007-12-13 17:00:00,77.803,77.97,77.729,77.747,4742910000.0
2007-12-13 18:00:00,77.738,77.863,77.708,77.819,5483530000.0
2007-12-13 19:00:00,77.843,77.872,77.673,77.743,5491540000.0
2007-12-13 20:00:00,77.764,77.814,77.712,77.767,5090800000.0
2007-12-13 21:00:00,77.804,77.891,77.727,77.845,5505520000.0
2007-12-13 22:00:00,77.854,77.91,77.761,77.83,3770090000.0
2007-12-13 23:00:00,77.864,77.892,77.778,77.81,2784040000.0
2007-12-14 00:00:00,77.803,77.934,77.799,77.858,3016720000.0
2007-12-14 01:00:00,77.88,77.981,77.799,77.879,4374460000.0
2007-12-14 02:00:00,77.896,77.99,77.838,77.888,4943970000.0
2007-12-14 03:00:00,77.917,78.029,77.876,77.998,4642230000.0
2007-12-14 04:00:00,78.013,78.023,77.779,77.827,4740010000.0
2007-12-14 05:00:00,77.845,77.869,77.763,77.769,5427070000.0
2007-12-14 06:00:00,77.803,77.803,77.71,77.764,4739710000.0
2007-12-14 07:00:00,77.792,77.883,77.756,77.814,4348050000.0
2007-12-14 08:00:00,77.83,77.857,77.764,77.814,4460540000.0
2007-12-14 09:00:00,77.851,77.908,77.765,77.8,4552160000.0
2007-12-14 10:00:00,77.81,77.883,77.732,77.857,4346280000.0
2007-12-14 11:00:00,77.87,77.992,77.847,77.944,4290960000.0
2007-12-14 12:00:00,77.962,78.132,77.88,78.042,4708990000.0
2007-12-14 13:00:00,78.05,78.075,77.827,77.867,4851740000.0
2007-12-14 14:00:00,77.852,78.163,77.852,78.132,5041060000.0
2007-12-14 15:00:00,78.123,78.187,77.993,78.013,4205040000.0
2007-12-14 16:00:00,78.023,78.04,77.811,77.865,4726140000.0
2007-12-14 17:00:00,77.892,78.119,77.855,78.094,4663420000.0
2007-12-14 18:00:00,78.089,78.158,78.002,78.078,5352870000.0
2007-12-14 19:00:00,78.079,78.247,78.047,78.096,5266720000.0
2007-12-14 20:00:00,78.09,78.213,78.021,78.095,5003700000.0
2007-12-14 21:00:00,78.135,78.135,78.02,78.077,5340520000.0
2007-12-14 22:00:00,78.071,78.144,78.018,78.064,3028670000.0
2007-12-14 23:00:00,78.114,78.114,77.94,77.966,3143040000.0
2007-12-17 02:00:00,78.08,78.102,77.93,78.079,4893980000.0
2007-12-17 03:00:00,78.109,78.109,77.803,77.863,4099430000.0
2007-12-17 04:00:00,77.879,77.945,77.787,77.823,3743340000.0
2007-12-17 05:00:00,77.831,77.852,77.749,77.818,4051490000.0
2007-12-17 06:00:00,77.82,77.831,77.71,77.767,5628630000.0
2007-12-17 07:00:00,77.772,77.817,77.683,77.817,5203930000.0
2007-12-17 08:00:00,77.827,77.827,77.661,77.697,5649530000.0
2007-12-17 09:00:00,77.711,77.74,77.505,77.541,5475190000.0
2007-12-17 10:00:00,77.529,77.69,77.511,77.592,4473460000.0
2007-12-17 11:00:00,77.591,77.695,77.546,77.635,4697900000.0
2007-12-17 12:00:00,77.658,77.699,77.574,77.603,4207680000.0
2007-12-17 13:00:00,77.603,77.743,77.531,77.686,5138110000.0
2007-12-17 14:00:00,77.683,77.732,77.621,77.632,5119890000.0
2007-12-17 15:00:00,77.672,77.672,77.511,77.556,4623450000.0
2007-12-17 16:00:00,77.588,77.612,77.262,77.288,4512880000.0
2007-12-17 17:00:00,77.281,77.38,77.237,77.303,4400400000.0
2007-12-17 18:00:00,77.306,77.409,77.296,77.355,4568100000.0
2007-12-17 19:00:00,77.35,77.445,77.284,77.442,5003970000.0
2007-12-17 20:00:00,77.459,77.488,77.334,77.412,5163340000.0
2007-12-17 21:00:00,77.413,77.468,77.322,77.326,5089420000.0
2007-12-17 22:00:00,77.345,77.376,77.22,77.236,5649440000.0
2007-12-17 23:00:00,77.262,77.296,77.162,77.267,4876580000.0
2007-12-18 00:00:00,77.29,77.317,77.206,77.254,4772760000.0
2007-12-18 01:00:00,77.281,77.317,77.166,77.222,4964690000.0
2007-12-18 02:00:00,77.242,77.362,77.222,77.326,1582850000.0
2007-12-18 03:00:00,77.365,77.428,77.137,77.244,1600020000.0
2007-12-18 04:00:00,77.268,77.387,77.235,77.37,3418530000.0
2007-12-18 05:00:00,77.381,77.553,77.338,77.517,2833800000.0
2007-12-18 06:00:00,77.539,77.545,77.429,77.486,3923470000.0
2007-12-18 07:00:00,77.5,77.561,77.41,77.537,4452840000.0
2007-12-18 08:00:00,77.589,77.589,77.426,77.443,5024730000.0
2007-12-18 09:00:00,77.471,77.545,77.412,77.426,5306600000.0
2007-12-18 10:00:00,77.422,77.605,77.422,77.593,5659750000.0
2007-12-18 11:00:00,77.575,77.7,77.519,77.598,5112710000.0
2007-12-18 12:00:00,77.595,77.692,77.561,77.658,5366440000.0
2007-12-18 13:00:00,77.655,77.694,77.519,77.624,5347260000.0
2007-12-18 14:00:00,77.618,77.746,77.584,77.674,5218300000.0
2007-12-18 15:00:00,77.684,77.743,77.596,77.682,4928050000.0
2007-12-18 16:00:00,77.673,77.733,77.581,77.662,5090250000.0
2007-12-18 17:00:00,77.674,77.762,77.511,77.52,4953580000.0
2007-12-18 18:00:00,77.53,77.629,77.425,77.48,5458330000.0
2007-12-18 19:00:00,77.488,77.588,77.434,77.44,4982460000.0
2007-12-18 20:00:00,77.476,77.616,77.428,77.563,3694790000.0
2007-12-18 21:00:00,77.59,77.645,77.522,77.537,3756720000.0
2007-12-18 22:00:00,77.544,77.693,77.521,77.646,3496540000.0
2007-12-18 23:00:00,77.695,77.735,77.612,77.666,3054080000.0
2007-12-19 00:00:00,77.705,77.705,77.569,77.63,3085870000.0
2007-12-19 01:00:00,77.626,77.698,77.58,77.682,3720900000.0
2007-12-19 02:00:00,77.714,77.759,77.632,77.655,1722670000.0
2007-12-19 03:00:00,77.686,77.741,77.649,77.72,1388100000.0
2007-12-19 04:00:00,77.741,77.816,77.653,77.715,3064010000.0
2007-12-19 05:00:00,77.724,77.737,77.657,77.66,2488230000.0
2007-12-19 06:00:00,77.674,77.712,77.627,77.637,3190130000.0
2007-12-19 07:00:00,77.67,77.67,77.527,77.564,4342940000.0
2007-12-19 08:00:00,77.619,77.649,77.504,77.58,4962420000.0
2007-12-19 09:00:00,77.595,77.687,77.47,77.495,5416580000.0
2007-12-19 10:00:00,77.53,77.53,77.284,77.326,5427450000.0
2007-12-19 11:00:00,77.339,77.395,77.144,77.178,5225410000.0
2007-12-19 12:00:00,77.178,77.321,77.173,77.308,5468990000.0
2007-12-19 13:00:00,77.333,77.371,77.216,77.294,5391140000.0
2007-12-19 14:00:00,77.288,77.319,77.119,77.251,5428070000.0
2007-12-19 15:00:00,77.265,77.403,77.265,77.327,4808770000.0
2007-12-19 16:00:00,77.353,77.434,77.27,77.339,4950700000.0
2007-12-19 17:00:00,77.333,77.538,77.333,77.538,4916080000.0
2007-12-19 18:00:00,77.538,77.595,77.384,77.557,5469380000.0
2007-12-19 19:00:00,77.57,77.624,77.486,77.582,4838900000.0
2007-12-19 20:00:00,77.611,77.647,77.427,77.541,3882250000.0
2007-12-19 21:00:00,77.58,77.654,77.503,77.577,3984540000.0
2007-12-19 22:00:00,77.588,77.611,77.465,77.528,3805170000.0
2007-12-19 23:00:00,77.581,77.668,77.526,77.576,2681800000.0
2007-12-20 00:00:00,77.644,77.644,77.498,77.528,2944130000.0
2007-12-20 01:00:00,77.567,77.604,77.458,77.504,2769450000.0
2007-12-20 02:00:00,77.538,77.541,77.434,77.526,1522180000.0
2007-12-20 03:00:00,77.55,77.572,77.472,77.498,1333850000.0
2007-12-20 04:00:00,77.516,77.545,77.458,77.514,2863730000.0
2007-12-20 05:00:00,77.517,77.56,77.463,77.539,2209980000.0
2007-12-20 06:00:00,77.55,77.554,77.437,77.437,3094700000.0
2007-12-20 07:00:00,77.47,77.483,77.373,77.415,4294980000.0
2007-12-20 08:00:00,77.418,77.454,77.349,77.393,4942050000.0
2007-12-20 09:00:00,77.392,77.429,77.334,77.379,5095870000.0
2007-12-20 10:00:00,77.409,77.47,77.348,77.425,5482380000.0
2007-12-20 11:00:00,77.424,77.435,77.196,77.268,4922260000.0
2007-12-20 12:00:00,77.276,77.436,77.26,77.423,5519140000.0
2007-12-20 13:00:00,77.413,77.448,77.274,77.422,5194720000.0
2007-12-20 14:00:00,77.435,77.473,77.298,77.345,5414320000.0
2007-12-20 15:00:00,77.358,77.418,77.273,77.364,4700830000.0
2007-12-20 16:00:00,77.365,77.422,77.256,77.302,4995870000.0
2007-12-20 17:00:00,77.269,77.336,77.157,77.195,4935260000.0
2007-12-20 18:00:00,77.221,77.33,77.145,77.328,5401120000.0
2007-12-20 19:00:00,77.308,77.308,77.178,77.249,5241150000.0
2007-12-20 20:00:00,77.255,77.336,77.192,77.302,4047980000.0
2007-12-20 21:00:00,77.296,77.377,77.24,77.347,3984250000.0
2007-12-20 22:00:00,77.377,77.447,77.33,77.397,3727230000.0
2007-12-20 23:00:00,77.434,77.485,77.377,77.437,2858090000.0
2007-12-21 00:00:00,77.468,77.526,77.42,77.498,3073990000.0
2007-12-21 01:00:00,77.525,77.538,77.431,77.455,3348720000.0
2007-12-21 02:00:00,77.488,77.534,77.32,77.343,1597610000.0
2007-12-21 03:00:00,77.336,77.433,77.333,77.378,1571520000.0
2007-12-21 04:00:00,77.379,77.503,77.366,77.446,3312600000.0
2007-12-21 05:00:00,77.445,77.555,77.438,77.5,2715990000.0
2007-12-21 06:00:00,77.542,77.545,77.421,77.472,3555010000.0
2007-12-21 07:00:00,77.469,77.514,77.421,77.455,4501800000.0
2007-12-21 08:00:00,77.483,77.486,77.326,77.366,5207230000.0
2007-12-21 09:00:00,77.377,77.625,77.341,77.611,5138640000.0
2007-12-21 10:00:00,77.633,77.674,77.543,77.623,5688370000.0
2007-12-21 11:00:00,77.639,77.724,77.582,77.677,5120880000.0
2007-12-21 12:00:00,77.691,77.783,77.599,77.718,5371070000.0
2007-12-21 13:00:00,77.744,77.818,77.666,77.714,5148720000.0
2007-12-21 14:00:00,77.724,77.939,77.687,77.935,4764080000.0
2007-12-21 15:00:00,77.947,78.01,77.886,77.993,4870010000.0
2007-12-21 16:00:00,77.992,78.131,77.963,78.054,5115810000.0
2007-12-21 17:00:00,78.077,78.303,78.07,78.303,4966010000.0
2007-12-21 18:00:00,78.29,78.352,78.053,78.223,5434740000.0
2007-12-21 19:00:00,78.217,78.418,78.185,78.374,5136690000.0
2007-12-21 20:00:00,78.382,78.456,78.33,78.422,3388920000.0
2007-12-21 21:00:00,78.405,78.442,78.211,78.259,4020010000.0
2007-12-21 22:00:00,78.268,78.533,78.264,78.445,3630620000.0
2007-12-21 23:00:00,78.493,78.51,78.322,78.374,3024460000.0
2007-12-24 02:00:00,78.33,78.518,78.278,78.443,4330500000.0
2007-12-24 03:00:00,78.465,78.515,78.397,78.402,4031770000.0
2007-12-24 04:00:00,78.436,78.448,78.333,78.405,3455080000.0
2007-12-24 05:00:00,78.447,78.504,78.385,78.419,4165570000.0
2007-12-24 06:00:00,78.452,78.484,78.389,78.413,4091140000.0
2007-12-24 07:00:00,78.431,78.439,78.348,78.348,3782250000.0
2007-12-24 08:00:00,78.381,78.461,78.339,78.418,5270990000.0
2007-12-24 09:00:00,78.443,78.55,78.366,78.486,5546350000.0
2007-12-24 10:00:00,78.473,78.522,78.404,78.438,4756640000.0
2007-12-24 11:00:00,78.445,78.547,78.421,78.478,5029410000.0
2007-12-24 12:00:00,78.502,78.567,78.441,78.547,4715400000.0
2007-12-24 13:00:00,78.579,78.614,78.485,78.538,5512350000.0
2007-12-24 14:00:00,78.551,78.596,78.422,78.436,5340140000.0
2007-12-24 15:00:00,78.468,78.612,78.38,78.534,5665970000.0
2007-12-24 16:00:00,78.575,78.697,78.509,78.649,4956150000.0
2007-12-24 17:00:00,78.657,78.742,78.608,78.666,5786810000.0
2007-12-24 18:00:00,78.737,78.788,78.632,78.747,5341680000.0
2007-12-24 19:00:00,78.803,78.901,78.727,78.811,5102390000.0
2007-12-24 20:00:00,78.823,78.865,78.721,78.764,4578660000.0
2007-12-24 21:00:00,78.803,78.808,78.684,78.7,3728100000.0
2007-12-24 22:00:00,78.762,78.787,78.68,78.777,2572820000.0
2007-12-24 23:00:00,78.776,78.779,78.636,78.686,3090960000.0
2007-12-25 00:00:00,78.695,78.707,78.595,78.697,1236990000.0
2007-12-25 01:00:00,78.705,78.707,78.566,78.566,1234980000.0
2007-12-25 02:00:00,78.576,78.667,78.518,78.59,2432070000.0
2007-12-25 03:00:00,78.597,78.597,78.488,78.499,2370060000.0
2007-12-25 04:00:00,78.506,78.555,78.43,78.448,4634960000.0
2007-12-25 05:00:00,78.497,78.497,78.345,78.381,4296400000.0
2007-12-25 06:00:00,78.39,78.457,78.374,78.391,4745790000.0
2007-12-25 07:00:00,78.527,78.527,78.387,78.475,3639400000.0
2007-12-25 08:00:00,78.503,78.553,78.474,78.479,4844490000.0
2007-12-25 09:00:00,78.534,78.552,78.422,78.435,5128850000.0
2007-12-25 10:00:00,78.473,78.55,78.446,78.528,1876690000.0
2007-12-25 11:00:00,78.478,78.517,78.311,78.479,2023170000.0
2007-12-25 12:00:00,78.487,78.525,78.461,78.495,2219680000.0
2007-12-25 13:00:00,78.626,78.626,78.39,78.43,2121990000.0
2007-12-25 14:00:00,78.438,78.476,78.389,78.469,1914970000.0
2007-12-25 15:00:00,78.606,78.607,78.448,78.482,2230280000.0
2007-12-25 16:00:00,78.461,78.518,78.447,78.481,2023360000.0
2007-12-25 17:00:00,78.484,78.506,78.435,78.491,2016590000.0
2007-12-25 18:00:00,78.505,78.567,78.411,78.42,2317960000.0
2007-12-25 19:00:00,78.427,78.607,78.415,78.422,2286710000.0
2007-12-25 20:00:00,78.423,78.43,78.407,78.42,1960450000.0
2007-12-25 21:00:00,78.422,78.432,78.409,78.419,2162010000.0
2007-12-25 22:00:00,78.426,78.438,78.416,78.419,1768910000.0
2007-12-25 23:00:00,78.424,78.648,78.417,78.472,1400910000.0
2007-12-26 00:00:00,78.557,78.677,78.445,78.67,1696820000.0
2007-12-26 01:00:00,78.707,78.757,78.578,78.598,2363940000.0
2007-12-26 02:00:00,78.517,78.585,78.378,78.52,2408120000.0
2007-12-26 03:00:00,78.517,78.566,78.489,78.55,2409950000.0
2007-12-26 04:00:00,78.585,78.589,78.488,78.517,4892480000.0
2007-12-26 05:00:00,78.507,78.634,78.475,78.621,4995540000.0
2007-12-26 06:00:00,78.633,78.633,78.541,78.559,3888460000.0
2007-12-26 07:00:00,78.574,78.59,78.522,78.585,4102280000.0
2007-12-26 08:00:00,78.564,78.63,78.541,78.572,4463340000.0
2007-12-26 09:00:00,78.587,78.636,78.551,78.584,4209200000.0
2007-12-26 10:00:00,78.594,78.698,78.58,78.688,3349920000.0
2007-12-26 11:00:00,78.676,78.727,78.647,78.68,3890440000.0
2007-12-26 12:00:00,78.676,78.683,78.544,78.549,4400150000.0
2007-12-26 13:00:00,78.649,78.649,78.483,78.509,4256650000.0
2007-12-26 14:00:00,78.548,78.573,78.485,78.536,4147760000.0
2007-12-26 15:00:00,78.549,78.566,78.41,78.49,6005380000.0
2007-12-26 16:00:00,78.488,78.628,78.44,78.599,4920350000.0
2007-12-26 17:00:00,78.61,78.628,78.475,78.533,4841180000.0
2007-12-26 18:00:00,78.563,78.571,78.431,78.443,5422390000.0
2007-12-26 19:00:00,78.452,78.594,78.452,78.567,5607130000.0
2007-12-26 20:00:00,78.581,78.587,78.497,78.573,3600560000.0
2007-12-26 21:00:00,78.59,78.69,78.563,78.631,3429280000.0
2007-12-26 22:00:00,78.634,78.679,78.527,78.607,2533050000.0
2007-12-26 23:00:00,78.62,78.692,78.528,78.581,3139180000.0
2007-12-27 00:00:00,78.621,78.638,78.531,78.584,2626360000.0
2007-12-27 01:00:00,78.614,78.636,78.525,78.587,2966010000.0
2007-12-27 02:00:00,78.608,78.725,78.56,78.682,2474530000.0
2007-12-27 03:00:00,78.684,78.704,78.628,78.692,2405270000.0
2007-12-27 04:00:00,78.713,78.76,78.623,78.705,5647160000.0
2007-12-27 05:00:00,78.673,78.717,78.623,78.696,4229640000.0
2007-12-27 06:00:00,78.67,78.711,78.54,78.61,5124560000.0
2007-12-27 07:00:00,78.635,78.705,78.555,78.633,5468000000.0
2007-12-27 08:00:00,78.638,78.688,78.547,78.561,5481820000.0
2007-12-27 09:00:00,78.596,78.719,78.554,78.664,5242070000.0
2007-12-27 10:00:00,78.717,78.79,78.613,78.726,4882100000.0
2007-12-27 11:00:00,78.665,78.765,78.612,78.749,5358020000.0
2007-12-27 12:00:00,78.729,78.797,78.68,78.791,5796610000.0
2007-12-27 13:00:00,78.745,78.878,78.715,78.863,5194620000.0
2007-12-27 14:00:00,78.847,78.978,78.718,78.893,5601030000.0
2007-12-27 15:00:00,78.912,78.993,78.55,78.64,5992770000.0
2007-12-27 16:00:00,78.569,78.795,78.497,78.718,5378340000.0
2007-12-27 17:00:00,78.744,78.801,78.601,78.664,6042060000.0
2007-12-27 18:00:00,78.67,78.733,78.476,78.64,5491730000.0
2007-12-27 19:00:00,78.624,78.721,78.293,78.302,6080020000.0
2007-12-27 20:00:00,78.337,78.476,78.292,78.451,4130890000.0
2007-12-27 21:00:00,78.452,78.491,78.357,78.425,4598340000.0
2007-12-27 22:00:00,78.426,78.434,78.319,78.345,3315680000.0
2007-12-27 23:00:00,78.379,78.433,78.316,78.377,3429990000.0
2007-12-28 00:00:00,78.411,78.482,78.319,78.429,2512970000.0
2007-12-28 01:00:00,78.461,78.498,78.396,78.479,2933580000.0
2007-12-28 02:00:00,78.497,78.642,78.414,78.63,2602630000.0
2007-12-28 03:00:00,78.647,78.664,78.374,78.374,2660390000.0
2007-12-28 04:00:00,78.373,78.447,78.19,78.231,6029700000.0
2007-12-28 05:00:00,78.271,78.348,78.209,78.282,4941360000.0
2007-12-28 06:00:00,78.257,78.339,78.167,78.171,4684260000.0
2007-12-28 07:00:00,78.184,78.259,77.886,78.014,5902360000.0
2007-12-28 08:00:00,78.003,78.103,77.874,78.099,5926880000.0
2007-12-28 09:00:00,78.111,78.243,77.972,78.134,5607760000.0
2007-12-28 10:00:00,78.13,78.294,78.007,78.26,4826980000.0
2007-12-28 11:00:00,78.197,78.365,78.165,78.277,5130090000.0
2007-12-28 12:00:00,78.244,78.302,77.9,78.084,6035760000.0
2007-12-28 13:00:00,78.112,78.133,77.865,77.998,5256940000.0
2007-12-28 14:00:00,78.04,78.193,77.944,78.107,5636990000.0
2007-12-28 15:00:00,78.16,78.283,78.075,78.187,6074980000.0
2007-12-28 16:00:00,78.171,78.298,78.109,78.202,5204490000.0
2007-12-28 17:00:00,78.257,78.257,78.012,78.131,5958170000.0
2007-12-28 18:00:00,78.122,78.261,77.988,77.998,5641630000.0
2007-12-28 19:00:00,78.051,78.069,77.87,77.899,6112800000.0
2007-12-28 20:00:00,77.892,78.107,77.884,78.06,3859340000.0
2007-12-28 21:00:00,78.086,78.099,77.938,78.003,4346340000.0
2007-12-28 22:00:00,77.962,78.013,77.84,77.843,3116670000.0
2007-12-28 23:00:00,77.874,77.879,77.551,77.551,3700250000.0
2007-12-31 02:00:00,77.625,77.686,77.57,77.621,3563600000.0
2007-12-31 03:00:00,77.65,77.65,77.428,77.489,3795340000.0
2007-12-31 04:00:00,77.514,77.581,77.427,77.482,3852330000.0
2007-12-31 05:00:00,77.478,77.642,77.473,77.599,3644350000.0
2007-12-31 06:00:00,77.62,77.711,77.533,77.663,4495110000.0
2007-12-31 07:00:00,77.703,77.806,77.657,77.803,3937530000.0
2007-12-31 08:00:00,77.802,77.863,77.734,77.837,6166430000.0
2007-12-31 09:00:00,77.87,77.899,77.773,77.811,5635560000.0
2007-12-31 10:00:00,77.848,77.966,77.777,77.905,5859320000.0
2007-12-31 11:00:00,77.926,77.938,77.785,77.801,5407160000.0
2007-12-31 12:00:00,77.833,77.938,77.71,77.864,6024900000.0
2007-12-31 13:00:00,77.881,78.012,77.819,77.961,5437940000.0
2007-12-31 14:00:00,77.985,77.985,77.738,77.759,5423920000.0
2007-12-31 15:00:00,77.758,77.891,77.661,77.788,6029220000.0
2007-12-31 16:00:00,77.779,77.796,77.479,77.481,5524390000.0
2007-12-31 17:00:00,77.497,77.678,77.481,77.531,4886330000.0
2007-12-31 18:00:00,77.542,77.794,77.519,77.659,5660940000.0
2007-12-31 19:00:00,77.661,77.775,77.614,77.65,5937020000.0
2007-12-31 20:00:00,77.655,77.721,77.52,77.542,5864450000.0
2007-12-31 21:00:00,77.605,77.616,77.274,77.314,5274050000.0
2007-12-31 22:00:00,77.344,77.497,77.282,77.282,5672710000.0
2007-12-31 23:00:00,77.27,77.535,77.208,77.47,6079570000.0
2008-01-01 00:00:00,77.549,77.606,77.428,77.431,2230770000.0
2008-01-01 01:00:00,77.434,77.438,77.428,77.431,2265320000.0
2008-01-01 02:00:00,77.432,77.679,77.426,77.477,2319230000.0
2008-01-01 03:00:00,77.483,77.491,77.468,77.478,2431210000.0
2008-01-01 04:00:00,77.483,77.677,77.47,77.479,2063860000.0
2008-01-01 05:00:00,77.487,77.539,77.475,77.537,1622500000.0
2008-01-01 06:00:00,77.668,77.687,77.469,77.479,255750000.0
2008-01-01 07:00:00,77.525,77.677,77.47,77.478,468740000.0
2008-01-01 08:00:00,77.563,77.563,77.407,77.417,1932200000.0
2008-01-01 09:00:00,77.463,77.617,77.408,77.412,1855860000.0
2008-01-01 10:00:00,77.416,77.457,77.41,77.45,1367650000.0
2008-01-01 11:00:00,77.616,77.616,77.416,77.42,1404620000.0
2008-01-01 12:00:00,77.427,77.458,77.416,77.419,1523920000.0
2008-01-01 13:00:00,77.466,77.615,77.411,77.449,1799590000.0
2008-01-01 14:00:00,77.456,77.459,77.417,77.451,1267890000.0
2008-01-01 15:00:00,77.616,77.619,77.418,77.45,1414090000.0
2008-01-01 16:00:00,77.457,77.457,77.417,77.421,1610760000.0
2008-01-01 17:00:00,77.427,77.518,77.42,77.481,1128300000.0
2008-01-01 19:00:00,77.616,77.618,77.18,77.239,2019740000.0
2008-01-01 20:00:00,77.257,77.489,77.214,77.417,3035420000.0
2008-01-01 21:00:00,77.445,77.519,77.345,77.385,3269170000.0
2008-01-01 22:00:00,77.445,77.467,77.435,77.461,1538120000.0
2008-01-01 23:00:00,77.485,77.567,77.459,77.51,1481740000.0
2008-01-02 00:00:00,77.47,77.863,77.429,77.679,3076600000.0
2008-01-02 01:00:00,77.704,77.747,77.561,77.586,3582590000.0
2008-01-02 02:00:00,77.633,77.633,77.497,77.553,4493660000.0
2008-01-02 03:00:00,77.592,77.621,77.498,77.565,4415460000.0
2008-01-02 04:00:00,77.614,77.614,77.496,77.577,4068670000.0
2008-01-02 05:00:00,77.551,77.599,77.494,77.557,4108600000.0
2008-01-02 06:00:00,77.557,77.56,77.464,77.5,725980000.0
2008-01-02 07:00:00,77.536,77.554,77.267,77.368,1696490000.0
2008-01-02 08:00:00,77.399,77.457,77.329,77.424,5547300000.0
2008-01-02 09:00:00,77.433,77.553,77.384,77.553,5188180000.0
2008-01-02 10:00:00,77.545,77.666,77.397,77.445,4162890000.0
2008-01-02 11:00:00,77.462,77.611,77.391,77.482,4149310000.0
2008-01-02 12:00:00,77.514,77.609,77.46,77.539,4377570000.0
2008-01-02 13:00:00,77.491,77.628,77.346,77.356,4861830000.0
2008-01-02 14:00:00,77.41,77.513,77.335,77.39,4262410000.0
2008-01-02 15:00:00,77.393,77.57,77.334,77.57,4303760000.0
2008-01-02 16:00:00,77.559,77.584,77.079,77.144,4670600000.0
2008-01-02 17:00:00,77.091,77.135,76.132,76.29,5421090000.0
2008-01-02 18:00:00,76.287,76.36,76.138,76.252,4675410000.0
2008-01-02 19:00:00,76.264,76.287,75.975,75.991,5582700000.0
2008-01-02 20:00:00,76.005,76.111,75.897,76.035,4920980000.0
2008-01-02 21:00:00,76.023,76.218,75.973,76.088,5398730000.0
2008-01-02 22:00:00,76.054,76.085,75.967,76.057,3677500000.0
2008-01-02 23:00:00,76.069,76.205,76.059,76.196,3183140000.0
2008-01-03 00:00:00,76.238,76.276,76.162,76.246,2823670000.0
2008-01-03 01:00:00,76.276,76.308,75.84,75.879,3942310000.0
2008-01-03 02:00:00,75.881,76.117,75.843,76.042,4637820000.0
2008-01-03 03:00:00,76.071,76.133,76.0,76.113,5251170000.0
2008-01-03 04:00:00,76.14,76.213,76.058,76.186,5141700000.0
2008-01-03 05:00:00,76.204,76.29,76.151,76.272,4435880000.0
2008-01-03 06:00:00,76.207,76.353,76.202,76.316,749390000.0
2008-01-03 07:00:00,76.319,76.377,76.276,76.302,1729130000.0
2008-01-03 08:00:00,76.32,76.364,76.244,76.335,5138100000.0
2008-01-03 09:00:00,76.327,76.369,76.207,76.271,5124320000.0
2008-01-03 10:00:00,76.279,76.423,76.244,76.282,4166060000.0
2008-01-03 11:00:00,76.302,76.312,75.968,76.072,4488970000.0
2008-01-03 12:00:00,76.049,76.133,75.599,75.61,4625270000.0
2008-01-03 13:00:00,75.586,75.74,75.429,75.52,4925570000.0
2008-01-03 14:00:00,75.54,75.902,75.456,75.81,4286590000.0
2008-01-03 15:00:00,75.801,76.305,75.793,76.13,4606990000.0
2008-01-03 16:00:00,76.143,76.291,76.067,76.067,4681700000.0
2008-01-03 17:00:00,76.076,76.356,76.072,76.198,5301410000.0
2008-01-03 18:00:00,76.208,76.363,76.164,76.284,4614620000.0
2008-01-03 19:00:00,76.291,76.407,76.262,76.303,5521800000.0
2008-01-03 20:00:00,76.318,76.336,76.107,76.146,4434000000.0
2008-01-03 21:00:00,76.178,76.191,76.092,76.117,4902170000.0
2008-01-03 22:00:00,76.113,76.131,75.962,76.064,4056430000.0
2008-01-03 23:00:00,76.106,76.246,76.05,76.139,3811250000.0
2008-01-04 00:00:00,76.167,76.354,76.101,76.264,3584120000.0
2008-01-04 01:00:00,76.31,76.348,76.209,76.281,4079130000.0
2008-01-04 02:00:00,76.314,76.364,76.031,76.18,4826540000.0
2008-01-04 03:00:00,76.201,76.253,75.812,75.905,5162120000.0
2008-01-04 04:00:00,75.938,76.071,75.875,76.056,5386230000.0
2008-01-04 05:00:00,76.06,76.105,76.012,76.058,4226370000.0
2008-01-04 06:00:00,76.061,76.212,76.005,76.212,739900000.0
2008-01-04 07:00:00,76.211,76.344,76.211,76.275,1779750000.0
2008-01-04 08:00:00,76.287,76.311,76.078,76.107,5481490000.0
2008-01-04 09:00:00,76.129,76.184,75.987,76.176,5292770000.0
2008-01-04 10:00:00,76.169,76.339,76.125,76.235,3989540000.0
2008-01-04 11:00:00,76.233,76.334,76.136,76.273,4447800000.0
2008-01-04 12:00:00,76.294,76.423,76.264,76.327,4335210000.0
2008-01-04 13:00:00,76.334,76.37,76.234,76.327,4979290000.0
2008-01-04 14:00:00,76.353,76.399,76.268,76.289,3832800000.0
2008-01-04 15:00:00,76.305,76.305,75.525,75.639,4596980000.0
2008-01-04 16:00:00,75.65,75.669,75.331,75.588,4717670000.0
2008-01-04 17:00:00,75.607,75.698,75.422,75.456,5304020000.0
2008-01-04 18:00:00,75.478,75.705,75.451,75.612,4352180000.0
2008-01-04 19:00:00,75.631,75.918,75.592,75.7,5616890000.0
2008-01-04 20:00:00,75.7,75.721,75.557,75.645,4797980000.0
2008-01-04 21:00:00,75.635,75.66,75.532,75.598,5014740000.0
2008-01-04 22:00:00,75.59,75.697,75.573,75.596,4048660000.0
2008-01-04 23:00:00,75.591,75.763,75.582,75.687,3687810000.0
2008-01-07 02:00:00,75.699,75.783,75.634,75.738,5024220000.0
2008-01-07 03:00:00,75.771,76.012,75.663,75.909,4086380000.0
2008-01-07 04:00:00,75.941,75.991,75.846,75.866,3971400000.0
2008-01-07 05:00:00,75.904,75.937,75.834,75.892,4107020000.0
2008-01-07 06:00:00,75.921,75.921,75.822,75.875,5341900000.0
2008-01-07 07:00:00,75.904,75.984,75.86,75.936,4964050000.0
2008-01-07 08:00:00,75.93,75.958,75.863,75.928,5684170000.0
2008-01-07 09:00:00,75.945,76.17,75.862,76.142,4527440000.0
2008-01-07 10:00:00,76.166,76.237,76.046,76.046,5482830000.0
2008-01-07 11:00:00,76.063,76.168,76.05,76.097,4664320000.0
2008-01-07 12:00:00,76.093,76.371,76.091,76.258,4533180000.0
2008-01-07 13:00:00,76.279,76.295,76.068,76.179,4272950000.0
2008-01-07 14:00:00,76.194,76.273,75.988,76.052,4945780000.0
2008-01-07 15:00:00,76.08,76.119,75.906,75.937,4547570000.0
2008-01-07 16:00:00,75.936,76.073,75.885,75.967,4496760000.0
2008-01-07 17:00:00,75.976,76.015,75.609,75.647,4162350000.0
2008-01-07 18:00:00,75.663,76.001,75.663,75.87,5252090000.0
2008-01-07 19:00:00,75.873,75.996,75.752,75.964,5496260000.0
2008-01-07 20:00:00,75.928,76.02,75.864,75.986,1775050000.0
2008-01-07 21:00:00,75.992,76.012,75.845,75.92,785590000.0
2008-01-07 22:00:00,75.927,75.948,75.803,75.918,4497050000.0
2008-01-07 23:00:00,75.947,76.064,75.912,76.014,5315760000.0
2008-01-08 00:00:00,76.041,76.073,75.918,76.052,5207640000.0
2008-01-08 01:00:00,76.072,76.14,76.034,76.101,4627420000.0
2008-01-08 02:00:00,76.11,76.124,75.925,76.081,5518920000.0
2008-01-08 03:00:00,76.102,76.211,76.065,76.199,4012960000.0
2008-01-08 04:00:00,76.219,76.245,76.106,76.225,4658720000.0
2008-01-08 05:00:00,76.253,76.292,76.177,76.244,5075920000.0
2008-01-08 06:00:00,76.255,76.269,76.156,76.19,4938480000.0
2008-01-08 07:00:00,76.23,76.288,76.188,76.211,4414470000.0
2008-01-08 08:00:00,76.235,76.41,76.214,76.297,3565250000.0
2008-01-08 09:00:00,76.295,76.363,76.165,76.349,4484960000.0
2008-01-08 10:00:00,76.343,76.52,76.324,76.52,4605610000.0
2008-01-08 11:00:00,76.537,76.556,76.417,76.529,5296010000.0
2008-01-08 12:00:00,76.545,76.68,76.502,76.543,4426850000.0
2008-01-08 13:00:00,76.561,76.613,76.447,76.508,4325220000.0
2008-01-08 14:00:00,76.513,76.524,76.383,76.479,4794520000.0
2008-01-08 15:00:00,76.514,76.587,76.209,76.217,3923430000.0
2008-01-08 16:00:00,76.243,76.377,76.099,76.208,4631810000.0
2008-01-08 17:00:00,76.191,76.611,76.133,76.548,4504100000.0
2008-01-08 18:00:00,76.564,76.575,76.196,76.261,4983820000.0
2008-01-08 19:00:00,76.277,76.412,76.183,76.351,2737580000.0
2008-01-08 20:00:00,76.355,76.482,76.303,76.471,4176880000.0
2008-01-08 21:00:00,76.479,76.6,76.335,76.335,4710960000.0
2008-01-08 22:00:00,76.34,76.385,75.967,76.006,4209800000.0
2008-01-08 23:00:00,76.005,76.04,75.879,75.949,3850750000.0
2008-01-09 00:00:00,75.966,75.983,75.872,75.938,2052980000.0
2008-01-09 01:00:00,75.964,76.038,75.921,76.001,3301640000.0
2008-01-09 02:00:00,76.015,76.089,75.899,76.07,5720620000.0
2008-01-09 03:00:00,76.082,76.101,76.003,76.081,3942410000.0
2008-01-09 04:00:00,76.098,76.138,76.028,76.057,4115370000.0
2008-01-09 05:00:00,76.087,76.114,76.035,76.103,4941500000.0
2008-01-09 06:00:00,76.112,76.201,76.078,76.178,4769600000.0
2008-01-09 07:00:00,76.186,76.487,76.146,76.435,4568850000.0
2008-01-09 08:00:00,76.439,76.634,76.409,76.564,3630520000.0
2008-01-09 09:00:00,76.553,76.644,76.493,76.544,4622480000.0
2008-01-09 10:00:00,76.553,76.58,76.296,76.341,4607610000.0
2008-01-09 11:00:00,76.361,76.418,76.225,76.282,5270920000.0
2008-01-09 12:00:00,76.297,76.59,76.273,76.407,4142680000.0
2008-01-09 13:00:00,76.433,76.545,76.282,76.41,4436220000.0
2008-01-09 14:00:00,76.447,76.521,76.393,76.439,4953680000.0
2008-01-09 15:00:00,76.428,76.491,76.207,76.218,3903710000.0
2008-01-09 16:00:00,76.212,76.391,76.16,76.304,4663590000.0
2008-01-09 17:00:00,76.283,76.448,76.265,76.401,4577950000.0
2008-01-09 18:00:00,76.392,76.424,76.222,76.377,4950890000.0
2008-01-09 19:00:00,76.361,76.483,76.306,76.384,2763070000.0
2008-01-09 20:00:00,76.398,76.439,76.237,76.262,4213250000.0
2008-01-09 21:00:00,76.264,76.44,76.185,76.387,4760760000.0
2008-01-09 22:00:00,76.353,76.726,76.345,76.657,4187250000.0
2008-01-09 23:00:00,76.645,76.901,76.564,76.828,3495500000.0
2008-01-10 00:00:00,76.863,76.91,76.778,76.79,2620810000.0
2008-01-10 01:00:00,76.801,76.871,76.681,76.685,3419960000.0
2008-01-10 02:00:00,76.71,76.839,76.699,76.782,5319340000.0
2008-01-10 03:00:00,76.816,76.845,76.593,76.635,4067470000.0
2008-01-10 04:00:00,76.658,76.677,76.505,76.558,4814950000.0
2008-01-10 05:00:00,76.55,76.675,76.507,76.617,5133760000.0
2008-01-10 06:00:00,76.654,76.727,76.615,76.674,4345510000.0
2008-01-10 07:00:00,76.696,76.701,76.493,76.519,4579750000.0
2008-01-10 08:00:00,76.467,76.625,76.467,76.59,3739940000.0
2008-01-10 09:00:00,76.581,76.698,76.51,76.686,4577410000.0
2008-01-10 10:00:00,76.669,76.706,76.553,76.623,4502050000.0
2008-01-10 11:00:00,76.657,76.738,76.58,76.624,5312720000.0
2008-01-10 12:00:00,76.632,76.685,76.518,76.603,4520250000.0
2008-01-10 13:00:00,76.612,76.65,76.508,76.55,4556370000.0
2008-01-10 14:00:00,76.555,76.74,76.517,76.71,4711330000.0
2008-01-10 15:00:00,76.701,76.725,76.367,76.483,3903460000.0
2008-01-10 16:00:00,76.47,76.518,76.22,76.396,4609880000.0
2008-01-10 17:00:00,76.393,76.577,76.358,76.405,4576770000.0
2008-01-10 18:00:00,76.424,76.424,76.256,76.332,4989350000.0
2008-01-10 19:00:00,76.327,76.519,76.156,76.283,2723270000.0
2008-01-10 20:00:00,76.308,76.405,76.233,76.316,4202680000.0
2008-01-10 21:00:00,76.327,76.544,76.238,76.506,4779680000.0
2008-01-10 22:00:00,76.533,76.621,76.454,76.467,4307400000.0
2008-01-10 23:00:00,76.464,76.5,76.331,76.371,3754110000.0
2008-01-11 00:00:00,76.405,76.498,76.369,76.46,2035430000.0
2008-01-11 01:00:00,76.479,76.684,76.438,76.665,3480770000.0
2008-01-11 02:00:00,76.701,76.807,76.59,76.74,5690850000.0
2008-01-11 03:00:00,76.77,76.787,76.651,76.711,3882820000.0
2008-01-11 04:00:00,76.737,76.767,76.613,76.665,4510760000.0
2008-01-11 05:00:00,76.709,76.715,76.389,76.441,4594930000.0
2008-01-11 06:00:00,76.428,76.509,76.383,76.484,5301880000.0
2008-01-11 07:00:00,76.484,76.509,76.178,76.275,4887110000.0
2008-01-11 08:00:00,76.306,76.419,75.886,75.982,3724770000.0
2008-01-11 09:00:00,75.995,76.239,75.955,76.136,4596760000.0
2008-01-11 10:00:00,76.171,76.323,76.063,76.095,4589160000.0
2008-01-11 11:00:00,76.064,76.18,76.005,76.063,5272560000.0
2008-01-11 12:00:00,76.056,76.136,76.004,76.064,4261500000.0
2008-01-11 13:00:00,76.101,76.165,75.871,75.913,4871900000.0
2008-01-11 14:00:00,75.93,76.166,75.886,76.019,4887660000.0
2008-01-11 15:00:00,76.017,76.08,75.918,76.002,3922170000.0
2008-01-11 16:00:00,76.008,76.147,75.989,76.073,4691470000.0
2008-01-11 17:00:00,76.03,76.159,75.889,76.08,4521830000.0
2008-01-11 18:00:00,76.094,76.234,76.06,76.183,4991490000.0
2008-01-11 19:00:00,76.192,76.192,75.974,75.992,2780920000.0
2008-01-11 20:00:00,75.988,76.084,75.96,75.993,4100030000.0
2008-01-11 21:00:00,75.993,76.055,75.875,75.919,4703580000.0
2008-01-11 22:00:00,75.928,75.992,75.825,75.955,4105820000.0
2008-01-11 23:00:00,75.992,75.994,75.831,75.871,3013070000.0
2008-01-14 02:00:00,76.002,76.077,75.919,76.008,3938430000.0
2008-01-14 03:00:00,76.035,76.056,75.925,75.99,2538610000.0
2008-01-14 04:00:00,76.012,76.051,75.9,75.963,3983370000.0
2008-01-14 05:00:00,75.946,76.04,75.935,76.0,4103460000.0
2008-01-14 06:00:00,76.007,76.011,75.848,75.958,4762180000.0
2008-01-14 07:00:00,75.978,75.986,75.865,75.906,4008500000.0
2008-01-14 08:00:00,75.925,75.928,75.67,75.706,2852610000.0
2008-01-14 09:00:00,75.721,75.742,75.515,75.531,5012940000.0
2008-01-14 10:00:00,75.531,75.591,75.399,75.499,4495560000.0
2008-01-14 11:00:00,75.481,75.502,75.247,75.314,4613720000.0
2008-01-14 12:00:00,75.34,75.438,75.272,75.348,3824300000.0
2008-01-14 13:00:00,75.41,75.41,75.107,75.158,4948920000.0
2008-01-14 14:00:00,75.155,75.447,75.08,75.346,4772920000.0
2008-01-14 15:00:00,75.381,75.481,75.305,75.364,4406190000.0
2008-01-14 16:00:00,75.379,75.482,75.31,75.406,5393410000.0
2008-01-14 17:00:00,75.42,75.59,75.365,75.523,4534370000.0
2008-01-14 18:00:00,75.545,75.706,75.516,75.64,4585350000.0
2008-01-14 19:00:00,75.64,75.642,75.525,75.597,3691080000.0
2008-01-14 20:00:00,75.603,75.731,75.565,75.702,4815840000.0
2008-01-14 21:00:00,75.704,75.725,75.602,75.7,5548940000.0
2008-01-14 22:00:00,75.712,75.752,75.616,75.641,5158870000.0
2008-01-14 23:00:00,75.659,75.722,75.616,75.635,4582240000.0
2008-01-15 00:00:00,75.675,75.733,75.588,75.709,4171840000.0
2008-01-15 01:00:00,75.732,75.778,75.668,75.697,5978190000.0
2008-01-15 02:00:00,75.718,75.718,75.471,75.506,5032660000.0
2008-01-15 03:00:00,75.544,75.593,75.416,75.471,4794000000.0
2008-01-15 04:00:00,75.504,75.572,75.445,75.517,4175030000.0
2008-01-15 05:00:00,75.565,75.576,75.395,75.402,3942800000.0
2008-01-15 06:00:00,75.432,75.453,75.327,75.414,4502180000.0
2008-01-15 07:00:00,75.442,75.446,75.269,75.349,4955710000.0
2008-01-15 08:00:00,75.312,75.43,75.259,75.278,5008000000.0
2008-01-15 09:00:00,75.317,75.339,75.126,75.214,4402910000.0
2008-01-15 10:00:00,75.203,75.275,74.996,75.163,4568500000.0
2008-01-15 11:00:00,75.151,75.331,75.128,75.196,4285090000.0
2008-01-15 12:00:00,75.178,75.262,75.129,75.211,4511240000.0
2008-01-15 13:00:00,75.256,75.468,75.157,75.393,4841750000.0
2008-01-15 14:00:00,75.383,75.424,75.253,75.308,4415660000.0
2008-01-15 15:00:00,75.316,75.353,74.652,74.679,4351590000.0
2008-01-15 16:00:00,74.688,74.891,74.6,74.79,4368390000.0
2008-01-15 17:00:00,74.846,74.879,74.656,74.754,4469810000.0
2008-01-15 18:00:00,74.772,74.892,74.666,74.874,4680540000.0
2008-01-15 19:00:00,74.841,74.955,74.754,74.848,4717850000.0
2008-01-15 20:00:00,74.877,74.958,74.81,74.844,5216520000.0
2008-01-15 21:00:00,74.88,74.963,74.839,74.847,5393230000.0
2008-01-15 22:00:00,74.86,74.88,74.633,74.659,4060710000.0
2008-01-15 23:00:00,74.653,74.783,74.57,74.606,3577550000.0
2008-01-16 00:00:00,74.636,74.707,74.56,74.689,3727530000.0
2008-01-16 01:00:00,74.714,74.723,74.374,74.499,4521560000.0
2008-01-16 02:00:00,74.525,74.623,74.458,74.518,5293380000.0
2008-01-16 03:00:00,74.519,74.644,74.476,74.61,5357000000.0
2008-01-16 04:00:00,74.633,74.774,74.575,74.685,4796970000.0
2008-01-16 05:00:00,74.719,74.782,74.454,74.512,4284160000.0
2008-01-16 06:00:00,74.509,74.517,74.33,74.407,4344260000.0
2008-01-16 07:00:00,74.438,74.443,74.148,74.273,5160970000.0
2008-01-16 08:00:00,74.272,74.317,74.135,74.24,4970690000.0
2008-01-16 09:00:00,74.218,74.392,74.133,74.31,4490770000.0
2008-01-16 10:00:00,74.342,74.363,74.22,74.234,4629280000.0
2008-01-16 11:00:00,74.248,74.318,74.1,74.172,4475140000.0
2008-01-16 12:00:00,74.158,74.242,74.024,74.066,4530040000.0
2008-01-16 13:00:00,74.085,74.159,73.954,74.058,4882140000.0
2008-01-16 14:00:00,74.048,74.365,74.008,74.332,4469460000.0
2008-01-16 15:00:00,74.358,74.472,74.256,74.438,4294140000.0
2008-01-16 16:00:00,74.46,74.84,74.46,74.554,4386850000.0
2008-01-16 17:00:00,74.51,74.715,74.45,74.613,4429580000.0
2008-01-16 18:00:00,74.615,74.948,74.565,74.901,4732610000.0
2008-01-16 19:00:00,74.913,75.081,74.874,74.898,4644200000.0
2008-01-16 20:00:00,74.877,74.914,74.6,74.683,5320900000.0
2008-01-16 21:00:00,74.665,75.359,74.589,75.12,5509460000.0
2008-01-16 22:00:00,75.11,75.401,75.023,75.04,4117660000.0
2008-01-16 23:00:00,75.034,75.154,74.972,75.088,3634170000.0
2008-01-17 00:00:00,75.142,75.142,74.973,74.995,3479460000.0
2008-01-17 01:00:00,75.011,75.058,74.84,74.987,4726650000.0
2008-01-17 02:00:00,75.004,75.127,74.758,74.79,5507520000.0
2008-01-17 03:00:00,74.797,74.915,74.71,74.768,5022730000.0
2008-01-17 04:00:00,74.803,74.893,74.727,74.774,4672180000.0
2008-01-17 05:00:00,74.8,74.882,74.624,74.645,4223290000.0
2008-01-17 06:00:00,74.659,74.74,74.547,74.669,4391540000.0
2008-01-17 07:00:00,74.703,74.892,74.645,74.831,4732990000.0
2008-01-17 08:00:00,74.828,75.026,74.809,74.976,4913170000.0
2008-01-17 09:00:00,74.974,75.006,74.827,74.998,4567760000.0
2008-01-17 10:00:00,75.012,75.264,74.934,75.18,4668480000.0
2008-01-17 11:00:00,75.19,75.205,74.906,75.019,4504020000.0
2008-01-17 12:00:00,75.011,75.011,74.718,74.811,4570570000.0
2008-01-17 13:00:00,74.796,74.831,74.534,74.647,4854700000.0
2008-01-17 14:00:00,74.651,74.651,74.32,74.597,4458750000.0
2008-01-17 15:00:00,74.562,74.894,74.281,74.802,4315560000.0
2008-01-17 16:00:00,74.824,74.978,74.725,74.816,4390920000.0
2008-01-17 17:00:00,74.79,74.81,74.41,74.596,4438820000.0
2008-01-17 18:00:00,74.602,74.764,74.489,74.56,4751350000.0
2008-01-17 19:00:00,74.563,74.631,74.413,74.591,4700140000.0
2008-01-17 20:00:00,74.586,74.627,74.505,74.548,5249680000.0
2008-01-17 21:00:00,74.579,74.583,74.381,74.401,5333300000.0
2008-01-17 22:00:00,74.41,74.445,74.123,74.15,4154240000.0
2008-01-17 23:00:00,74.165,74.263,74.045,74.052,3727170000.0
2008-01-18 00:00:00,74.067,74.113,74.026,74.028,3183090000.0
2008-01-18 01:00:00,74.051,74.073,73.759,73.888,4542750000.0
2008-01-18 02:00:00,73.864,74.146,73.832,74.106,5571490000.0
2008-01-18 03:00:00,74.131,74.195,73.937,74.015,5294200000.0
2008-01-18 04:00:00,74.044,74.086,73.957,74.075,5078210000.0
2008-01-18 05:00:00,74.077,74.388,74.048,74.31,4277650000.0
2008-01-18 06:00:00,74.321,74.513,74.293,74.456,4616880000.0
2008-01-18 07:00:00,74.472,74.504,74.348,74.406,4967960000.0
2008-01-18 08:00:00,74.441,74.607,74.387,74.57,4728300000.0
2008-01-18 09:00:00,74.582,74.724,74.531,74.61,4523260000.0
2008-01-18 10:00:00,74.621,74.661,74.399,74.598,4565490000.0
2008-01-18 11:00:00,74.614,74.635,74.429,74.519,4478420000.0
2008-01-18 12:00:00,74.53,74.888,74.51,74.788,4565140000.0
2008-01-18 13:00:00,74.805,74.885,74.657,74.79,4810350000.0
2008-01-18 14:00:00,74.819,74.902,74.716,74.837,4508430000.0
2008-01-18 15:00:00,74.83,74.917,74.637,74.665,4327130000.0
2008-01-18 16:00:00,74.651,74.766,74.574,74.574,4412030000.0
2008-01-18 17:00:00,74.583,74.82,74.471,74.51,4494450000.0
2008-01-18 18:00:00,74.526,74.572,74.141,74.196,4767890000.0
2008-01-18 19:00:00,74.19,74.389,74.178,74.344,4740620000.0
2008-01-18 20:00:00,74.33,74.4,74.145,74.201,5062290000.0
2008-01-18 21:00:00,74.233,74.233,73.998,74.112,5259150000.0
2008-01-18 22:00:00,74.112,74.146,74.028,74.061,3940650000.0
2008-01-18 23:00:00,74.093,74.274,74.056,74.209,3430100000.0
2008-01-21 02:00:00,74.29,74.3,74.135,74.266,4880850000.0
2008-01-21 03:00:00,74.299,74.299,74.163,74.193,3750380000.0
2008-01-21 04:00:00,74.217,74.231,74.056,74.184,3864890000.0
2008-01-21 05:00:00,74.198,74.271,74.111,74.216,4101820000.0
2008-01-21 06:00:00,74.214,74.239,74.137,74.152,5491400000.0
2008-01-21 07:00:00,74.143,74.169,74.018,74.051,5230520000.0
2008-01-21 08:00:00,74.051,74.051,73.734,73.8,4812850000.0
2008-01-21 09:00:00,73.818,73.826,73.524,73.704,4744430000.0
2008-01-21 10:00:00,73.719,73.737,73.416,73.518,4422910000.0
2008-01-21 11:00:00,73.519,73.55,73.321,73.344,4386850000.0
2008-01-21 12:00:00,73.38,73.448,73.303,73.329,4264000000.0
2008-01-21 13:00:00,73.33,73.33,73.02,73.115,4438120000.0
2008-01-21 14:00:00,73.121,73.449,73.063,73.386,4834240000.0
2008-01-21 15:00:00,73.399,73.513,73.277,73.449,4577210000.0
2008-01-21 16:00:00,73.466,73.533,73.282,73.442,4436700000.0
2008-01-21 17:00:00,73.44,73.44,73.057,73.148,4594020000.0
2008-01-21 18:00:00,73.181,73.236,73.029,73.093,4442710000.0
2008-01-21 19:00:00,73.118,73.278,73.055,73.261,5021010000.0
2008-01-21 20:00:00,73.252,73.293,73.156,73.23,5043030000.0
2008-01-21 21:00:00,73.23,73.253,73.169,73.229,4320730000.0
2008-01-21 22:00:00,73.238,73.268,73.129,73.142,4177290000.0
2008-01-21 23:00:00,73.181,73.206,73.08,73.134,4938900000.0
2008-01-22 00:00:00,73.17,73.17,72.891,72.91,5251170000.0
2008-01-22 01:00:00,72.945,72.96,72.748,72.761,5500260000.0
2008-01-22 02:00:00,72.791,72.987,72.732,72.835,5529050000.0
2008-01-22 03:00:00,72.852,73.311,72.742,73.14,5871500000.0
2008-01-22 04:00:00,73.169,73.417,73.137,73.342,5372910000.0
2008-01-22 05:00:00,73.371,73.371,73.173,73.278,5311240000.0
2008-01-22 06:00:00,73.283,73.283,72.906,73.086,4996060000.0
2008-01-22 07:00:00,73.089,73.184,72.942,73.059,4093140000.0
2008-01-22 08:00:00,73.088,73.157,72.909,72.985,5442490000.0
2008-01-22 09:00:00,73.009,73.081,72.856,72.967,5278220000.0
2008-01-22 10:00:00,72.988,73.389,72.757,73.376,3759930000.0
2008-01-22 11:00:00,73.379,73.61,73.331,73.526,4623590000.0
2008-01-22 12:00:00,73.553,73.625,73.422,73.531,4632430000.0
2008-01-22 13:00:00,73.532,73.707,73.475,73.539,5486780000.0
2008-01-22 14:00:00,73.549,73.563,73.252,73.555,5211790000.0
2008-01-22 15:00:00,73.544,74.207,73.434,73.64,4814780000.0
2008-01-22 16:00:00,73.6,74.106,73.575,74.017,4515580000.0
2008-01-22 17:00:00,74.03,74.41,73.962,74.37,4423800000.0
2008-01-22 18:00:00,74.374,74.485,74.211,74.278,4494550000.0
2008-01-22 19:00:00,74.318,74.347,74.161,74.31,4939220000.0
2008-01-22 20:00:00,74.341,74.453,74.188,74.191,5434670000.0
2008-01-22 21:00:00,74.229,74.229,74.047,74.099,5757500000.0
2008-01-22 22:00:00,74.133,74.264,74.039,74.183,4124280000.0
2008-01-22 23:00:00,74.205,74.242,74.081,74.116,3450390000.0
2008-01-23 00:00:00,74.145,74.268,74.082,74.25,3521090000.0
2008-01-23 01:00:00,74.279,74.604,74.226,74.512,4757400000.0
2008-01-23 02:00:00,74.536,74.685,74.239,74.343,5617610000.0
2008-01-23 03:00:00,74.363,74.363,74.074,74.253,5849680000.0
2008-01-23 04:00:00,74.264,74.315,74.187,74.2,5053200000.0
2008-01-23 05:00:00,74.196,74.199,73.929,73.984,5241890000.0
2008-01-23 06:00:00,73.971,73.985,73.608,73.689,4980130000.0
2008-01-23 07:00:00,73.719,73.973,73.693,73.95,3969790000.0
2008-01-23 08:00:00,73.96,74.045,73.859,73.992,5527220000.0
2008-01-23 09:00:00,74.018,74.144,73.933,74.078,5246940000.0
2008-01-23 10:00:00,74.103,74.169,74.027,74.14,3728320000.0
2008-01-23 11:00:00,74.14,74.14,73.702,73.867,4634750000.0
2008-01-23 12:00:00,73.893,73.912,73.647,73.701,4628320000.0
2008-01-23 13:00:00,73.722,73.731,73.456,73.534,5507270000.0
2008-01-23 14:00:00,73.533,73.646,73.428,73.46,5082990000.0
2008-01-23 15:00:00,73.465,73.507,72.924,73.118,5001360000.0
2008-01-23 16:00:00,73.142,73.358,73.069,73.335,4462520000.0
2008-01-23 17:00:00,73.325,73.701,73.306,73.625,4441030000.0
2008-01-23 18:00:00,73.654,73.748,73.402,73.425,4598970000.0
2008-01-23 19:00:00,73.44,73.543,73.166,73.31,4970260000.0
2008-01-23 20:00:00,73.334,73.589,73.298,73.589,5289000000.0
2008-01-23 21:00:00,73.6,73.887,73.513,73.729,5618600000.0
2008-01-23 22:00:00,73.765,74.528,73.735,74.458,4186490000.0
2008-01-23 23:00:00,74.49,74.64,74.427,74.539,3881340000.0
2008-01-24 00:00:00,74.539,74.539,74.33,74.462,3259540000.0
2008-01-24 01:00:00,74.481,74.704,74.441,74.521,5002020000.0
2008-01-24 02:00:00,74.598,74.732,74.547,74.659,5266650000.0
2008-01-24 03:00:00,74.703,74.703,74.337,74.488,5812950000.0
2008-01-24 04:00:00,74.499,74.543,74.231,74.347,5396710000.0
2008-01-24 05:00:00,74.339,74.364,74.179,74.306,5522770000.0
2008-01-24 06:00:00,74.327,74.551,74.294,74.52,4921700000.0
2008-01-24 07:00:00,74.526,74.552,74.387,74.522,3871790000.0
2008-01-24 08:00:00,74.529,74.543,74.29,74.405,5501640000.0
2008-01-24 09:00:00,74.432,74.449,74.18,74.204,5128350000.0
2008-01-24 10:00:00,74.242,74.242,73.901,73.957,3673490000.0
2008-01-24 11:00:00,73.975,74.267,73.94,74.017,4620430000.0
2008-01-24 12:00:00,74.043,74.204,74.01,74.189,4648040000.0
2008-01-24 13:00:00,74.215,74.6,74.127,74.551,5445390000.0
2008-01-24 14:00:00,74.584,74.673,74.422,74.612,5224660000.0
2008-01-24 15:00:00,74.616,74.616,74.376,74.489,5015450000.0
2008-01-24 16:00:00,74.522,74.762,74.45,74.681,4545390000.0
2008-01-24 17:00:00,74.675,74.842,74.564,74.688,4532610000.0
2008-01-24 18:00:00,74.702,74.793,74.548,74.743,4582600000.0
2008-01-24 19:00:00,74.743,74.786,74.663,74.679,5036700000.0
2008-01-24 20:00:00,74.696,74.825,74.659,74.802,5305120000.0
2008-01-24 21:00:00,74.8,74.975,74.768,74.792,5615690000.0
2008-01-24 22:00:00,74.804,74.944,74.757,74.871,4146890000.0
2008-01-24 23:00:00,74.899,75.113,74.862,75.08,3773900000.0
2008-01-25 00:00:00,75.1,75.154,74.987,75.006,3533450000.0
2008-01-25 01:00:00,75.036,75.111,75.002,75.034,4317410000.0
2008-01-25 02:00:00,75.053,75.103,74.939,74.973,5197610000.0
2008-01-25 03:00:00,74.98,75.313,74.928,75.282,5256850000.0
2008-01-25 04:00:00,75.304,75.333,75.245,75.261,4985170000.0
2008-01-25 05:00:00,75.276,75.353,75.22,75.267,5041790000.0
2008-01-25 06:00:00,75.303,75.334,75.186,75.276,4756300000.0
2008-01-25 07:00:00,75.275,75.602,75.25,75.51,4155440000.0
2008-01-25 08:00:00,75.529,75.611,75.445,75.576,5418000000.0
2008-01-25 09:00:00,75.6,75.669,75.521,75.647,5271120000.0
2008-01-25 10:00:00,75.683,75.841,75.617,75.677,3753830000.0
2008-01-25 11:00:00,75.695,75.738,75.51,75.586,4648790000.0
2008-01-25 12:00:00,75.591,75.732,75.526,75.617,4669210000.0
2008-01-25 13:00:00,75.624,75.696,75.471,75.514,5518060000.0
2008-01-25 14:00:00,75.516,75.562,75.308,75.505,3007710000.0
2008-01-25 15:00:00,75.54,75.749,75.467,75.693,4964610000.0
2008-01-25 16:00:00,75.704,75.763,75.616,75.69,4509490000.0
2008-01-25 17:00:00,75.68,75.745,75.332,75.352,4457980000.0
2008-01-25 18:00:00,75.378,75.396,75.125,75.312,4595160000.0
2008-01-25 19:00:00,75.324,75.324,74.957,74.986,5009270000.0
2008-01-25 20:00:00,74.978,75.083,74.885,74.93,5249730000.0
2008-01-25 21:00:00,74.953,75.152,74.918,75.086,5607100000.0
2008-01-25 22:00:00,75.086,75.156,74.921,74.921,4172710000.0
2008-01-25 23:00:00,74.947,74.963,74.819,74.9,3222370000.0
2008-01-28 02:00:00,74.96,75.07,74.849,74.987,5127430000.0
2008-01-28 03:00:00,75.027,75.027,74.859,74.901,3827870000.0
2008-01-28 04:00:00,74.929,75.04,74.852,74.978,3948110000.0
2008-01-28 05:00:00,75.001,75.021,74.743,74.781,4154670000.0
2008-01-28 06:00:00,74.814,74.83,74.562,74.59,5739730000.0
2008-01-28 07:00:00,74.618,74.636,74.414,74.551,5426380000.0
2008-01-28 08:00:00,74.577,74.611,74.399,74.591,4991220000.0
2008-01-28 09:00:00,74.611,74.87,74.522,74.773,4497260000.0
2008-01-28 10:00:00,74.774,74.881,74.731,74.844,4430410000.0
2008-01-28 11:00:00,74.864,74.985,74.802,74.883,4461590000.0
2008-01-28 12:00:00,74.89,74.892,74.742,74.813,4861620000.0
2008-01-28 13:00:00,74.819,74.862,74.732,74.812,5268730000.0
2008-01-28 14:00:00,74.819,74.951,74.793,74.951,5644720000.0
2008-01-28 15:00:00,74.953,75.202,74.931,75.189,4584200000.0
2008-01-28 16:00:00,75.185,75.28,74.998,75.074,4568050000.0
2008-01-28 17:00:00,75.058,75.163,74.856,75.126,3732430000.0
2008-01-28 18:00:00,75.082,75.143,74.97,75.009,5178210000.0
2008-01-28 19:00:00,75.023,75.118,74.918,75.081,5513280000.0
2008-01-28 20:00:00,75.091,75.221,75.075,75.175,4069070000.0
2008-01-28 21:00:00,75.205,75.254,75.072,75.128,4969830000.0
2008-01-28 22:00:00,75.128,75.243,75.069,75.155,5258240000.0
2008-01-28 23:00:00,75.18,75.23,75.131,75.186,5370730000.0
2008-01-29 00:00:00,75.211,75.374,75.174,75.298,5825680000.0
2008-01-29 01:00:00,75.327,75.327,75.063,75.235,5484300000.0
2008-01-29 02:00:00,75.271,75.332,75.105,75.161,4335320000.0
2008-01-29 03:00:00,75.186,75.214,75.082,75.109,5209340000.0
2008-01-29 04:00:00,75.137,75.181,74.911,74.984,5444990000.0
2008-01-29 05:00:00,75.013,75.094,74.934,75.063,4725860000.0
2008-01-29 06:00:00,75.077,75.152,74.943,74.993,5501000000.0
2008-01-29 07:00:00,75.001,75.09,74.984,75.068,5950660000.0
2008-01-29 08:00:00,75.134,75.268,75.06,75.268,4763540000.0
2008-01-29 09:00:00,75.278,75.278,75.132,75.193,4687480000.0
2008-01-29 10:00:00,75.185,75.203,74.985,75.119,4315690000.0
2008-01-29 11:00:00,75.135,75.228,75.087,75.167,4913660000.0
2008-01-29 12:00:00,75.155,75.202,75.059,75.154,5009250000.0
2008-01-29 13:00:00,75.16,75.245,75.077,75.098,4982560000.0
2008-01-29 14:00:00,75.132,75.429,75.068,75.25,4890550000.0
2008-01-29 15:00:00,75.274,75.476,75.209,75.295,4811660000.0
2008-01-29 16:00:00,75.287,75.359,74.939,74.94,4455420000.0
2008-01-29 17:00:00,74.959,75.213,74.906,75.091,4785710000.0
2008-01-29 18:00:00,75.132,75.339,75.089,75.214,4530340000.0
2008-01-29 19:00:00,75.226,75.278,75.126,75.158,5526990000.0
2008-01-29 20:00:00,75.152,75.202,75.078,75.112,4945100000.0
2008-01-29 21:00:00,75.126,75.167,75.052,75.118,5150890000.0
2008-01-29 22:00:00,75.132,75.281,75.108,75.211,4329680000.0
2008-01-29 23:00:00,75.255,75.3,75.198,75.278,2981720000.0
2008-01-30 00:00:00,75.287,75.322,75.208,75.235,3235180000.0
2008-01-30 01:00:00,75.266,75.312,75.161,75.229,4073750000.0
2008-01-30 02:00:00,75.311,75.312,75.156,75.184,4435810000.0
2008-01-30 03:00:00,75.172,75.203,75.096,75.18,5024760000.0
2008-01-30 04:00:00,75.192,75.259,75.049,75.18,5227800000.0
2008-01-30 05:00:00,75.213,75.213,75.04,75.086,4617890000.0
2008-01-30 06:00:00,75.113,75.117,75.005,75.06,5396170000.0
2008-01-30 07:00:00,75.091,75.106,75.01,75.085,5513460000.0
2008-01-30 08:00:00,75.112,75.171,74.987,75.027,4886760000.0
2008-01-30 09:00:00,75.039,75.084,74.924,75.061,4750700000.0
2008-01-30 10:00:00,75.104,75.172,75.016,75.091,4191700000.0
2008-01-30 11:00:00,75.121,75.328,75.067,75.288,4651970000.0
2008-01-30 12:00:00,75.319,75.325,75.169,75.248,5039980000.0
2008-01-30 13:00:00,75.251,75.262,75.162,75.245,4915930000.0
2008-01-30 14:00:00,75.272,75.31,75.208,75.256,4924890000.0
2008-01-30 15:00:00,75.27,75.639,75.235,75.464,4850940000.0
2008-01-30 16:00:00,75.493,75.682,75.449,75.631,4441650000.0
2008-01-30 17:00:00,75.636,75.664,75.522,75.568,4653080000.0
2008-01-30 18:00:00,75.584,75.617,75.473,75.502,4477730000.0
2008-01-30 19:00:00,75.502,75.607,75.487,75.512,5334530000.0
2008-01-30 20:00:00,75.531,75.583,75.501,75.548,4883340000.0
2008-01-30 21:00:00,75.574,75.701,75.304,75.399,5236940000.0
2008-01-30 22:00:00,75.419,75.471,74.931,74.964,4408040000.0
2008-01-30 23:00:00,75.005,75.112,74.845,74.863,3688770000.0
2008-01-31 00:00:00,74.873,74.895,74.704,74.832,3946540000.0
2008-01-31 01:00:00,74.86,74.86,74.627,74.724,4716070000.0
2008-01-31 02:00:00,74.759,74.91,74.737,74.886,4416900000.0
2008-01-31 03:00:00,74.893,75.088,74.889,75.063,5147280000.0
2008-01-31 04:00:00,75.083,75.091,74.928,74.973,5192260000.0
2008-01-31 05:00:00,74.987,75.025,74.86,74.95,5201780000.0
2008-01-31 06:00:00,74.974,75.128,74.947,75.08,5771590000.0
2008-01-31 07:00:00,75.071,75.128,75.022,75.075,5930350000.0
2008-01-31 08:00:00,75.083,75.159,74.948,75.092,5064960000.0
2008-01-31 09:00:00,75.121,75.285,75.063,75.224,4770910000.0
2008-01-31 10:00:00,75.253,75.393,75.16,75.229,4340460000.0
2008-01-31 11:00:00,75.232,75.232,75.031,75.162,4877590000.0
2008-01-31 12:00:00,75.185,75.196,75.06,75.114,5008900000.0
2008-01-31 13:00:00,75.098,75.113,74.813,74.854,4903550000.0
2008-01-31 14:00:00,74.85,74.925,74.756,74.836,5108370000.0
2008-01-31 15:00:00,74.854,74.927,74.535,74.579,4907080000.0
2008-01-31 16:00:00,74.601,74.733,74.482,74.676,4601680000.0
2008-01-31 17:00:00,74.704,74.952,74.633,74.952,4854580000.0
2008-01-31 18:00:00,74.972,75.325,74.897,75.3,4631770000.0
2008-01-31 19:00:00,75.321,75.376,75.036,75.084,5453410000.0
2008-01-31 20:00:00,75.086,75.162,74.954,75.125,5046720000.0
2008-01-31 21:00:00,75.135,75.197,75.012,75.076,5156840000.0
2008-01-31 22:00:00,75.089,75.172,74.947,74.989,4148620000.0
2008-01-31 23:00:00,75.013,75.174,74.922,75.06,3437840000.0
2008-02-01 00:00:00,75.091,75.091,74.876,75.0,3608000000.0
2008-02-01 01:00:00,75.034,75.084,74.903,74.958,4148960000.0
2008-02-01 02:00:00,74.919,75.16,74.911,75.074,4380670000.0
2008-02-01 03:00:00,75.054,75.085,74.958,75.026,4971730000.0
2008-02-01 04:00:00,75.05,75.131,75.003,75.086,4946420000.0
2008-02-01 05:00:00,75.091,75.142,74.997,75.024,4915050000.0
2008-02-01 06:00:00,75.046,75.083,74.976,75.036,5310870000.0
2008-02-01 07:00:00,75.061,75.124,75.018,75.071,5658950000.0
2008-02-01 08:00:00,75.081,75.113,74.957,75.046,4294730000.0
2008-02-01 09:00:00,75.075,75.14,75.011,75.137,4658030000.0
2008-02-01 10:00:00,75.123,75.21,75.084,75.171,4322690000.0
2008-02-01 11:00:00,75.163,75.228,75.111,75.165,4720880000.0
2008-02-01 12:00:00,75.145,75.196,75.06,75.111,4927190000.0
2008-02-01 13:00:00,75.108,75.259,75.056,75.205,4578300000.0
2008-02-01 14:00:00,75.224,75.396,75.184,75.374,5090750000.0
2008-02-01 15:00:00,75.387,75.393,74.718,74.836,4815590000.0
2008-02-01 16:00:00,74.827,75.175,74.785,75.082,4647000000.0
2008-02-01 17:00:00,75.113,75.416,74.97,75.066,4875710000.0
2008-02-01 18:00:00,75.048,75.194,75.014,75.158,4676210000.0
2008-02-01 19:00:00,75.184,75.203,74.957,74.968,5477010000.0
2008-02-01 20:00:00,74.997,75.238,74.98,75.151,5039610000.0
2008-02-01 21:00:00,75.165,75.307,75.12,75.249,5190240000.0
2008-02-01 22:00:00,75.269,75.357,75.223,75.336,3948180000.0
2008-02-01 23:00:00,75.364,75.45,75.263,75.263,2931020000.0
2008-02-04 02:00:00,75.298,75.439,75.244,75.4,4829180000.0
2008-02-04 03:00:00,75.433,75.553,75.37,75.508,4044780000.0
2008-02-04 04:00:00,75.53,75.532,75.458,75.51,3771290000.0
2008-02-04 05:00:00,75.512,75.561,75.432,75.46,4236130000.0
2008-02-04 06:00:00,75.474,75.492,75.387,75.406,5352360000.0
2008-02-04 07:00:00,75.434,75.45,75.349,75.417,4981950000.0
2008-02-04 08:00:00,75.421,75.456,75.32,75.397,5573610000.0
2008-02-04 09:00:00,75.429,75.487,75.347,75.4,4576800000.0
2008-02-04 10:00:00,75.42,75.566,75.394,75.474,4740680000.0
2008-02-04 11:00:00,75.494,75.522,75.421,75.483,4499240000.0
2008-02-04 12:00:00,75.48,75.548,75.417,75.513,4753580000.0
2008-02-04 13:00:00,75.512,75.655,75.493,75.559,5032320000.0
2008-02-04 14:00:00,75.587,75.587,75.457,75.516,5058280000.0
2008-02-04 15:00:00,75.536,75.594,75.449,75.492,5073760000.0
2008-02-04 16:00:00,75.505,75.566,75.36,75.461,4891500000.0
2008-02-04 17:00:00,75.474,75.5,75.298,75.429,4333790000.0
2008-02-04 18:00:00,75.458,75.481,75.357,75.424,4749860000.0
2008-02-04 19:00:00,75.436,75.463,75.36,75.438,4777750000.0
2008-02-04 20:00:00,75.437,75.493,75.369,75.481,6042840000.0
2008-02-04 21:00:00,75.474,75.475,75.377,75.43,5911150000.0
2008-02-04 22:00:00,75.449,75.482,75.402,75.421,5099850000.0
2008-02-04 23:00:00,75.423,75.45,75.303,75.422,5258590000.0
2008-02-05 00:00:00,75.416,75.418,75.296,75.348,5277260000.0
2008-02-05 01:00:00,75.393,75.434,75.34,75.408,4205380000.0
2008-02-05 02:00:00,75.433,75.453,75.337,75.376,5652950000.0
2008-02-05 03:00:00,75.402,75.448,75.347,75.357,4386910000.0
2008-02-05 04:00:00,75.397,75.472,75.337,75.394,4274330000.0
2008-02-05 05:00:00,75.467,75.492,75.387,75.403,4556640000.0
2008-02-05 06:00:00,75.444,75.482,75.371,75.446,4568620000.0
2008-02-05 07:00:00,75.488,75.489,75.487,75.487,75630000.0
2008-02-05 08:00:00,75.536,75.58,75.466,75.518,4607230000.0
2008-02-05 09:00:00,75.554,75.626,75.529,75.596,3910510000.0
2008-02-05 10:00:00,75.62,75.831,75.59,75.769,4395970000.0
2008-02-05 11:00:00,75.81,75.843,75.637,75.689,4454060000.0
2008-02-05 12:00:00,75.723,75.992,75.694,75.873,4798500000.0
2008-02-05 13:00:00,75.894,75.942,75.85,75.925,4784880000.0
2008-02-05 14:00:00,75.973,75.973,75.734,75.776,4865750000.0
2008-02-05 15:00:00,75.801,75.893,75.333,75.35,4931880000.0
2008-02-05 16:00:00,75.339,75.387,75.145,75.32,5472610000.0
2008-02-05 17:00:00,75.338,75.381,75.183,75.31,4642210000.0
2008-02-05 18:00:00,75.315,75.341,75.188,75.296,5660810000.0
2008-02-05 19:00:00,75.313,75.36,75.147,75.225,5352190000.0
2008-02-05 20:00:00,75.261,75.278,75.106,75.144,4419410000.0
2008-02-05 21:00:00,75.189,75.381,75.094,75.231,5834280000.0
2008-02-05 22:00:00,75.237,75.267,75.104,75.133,4193740000.0
2008-02-05 23:00:00,75.173,75.173,75.028,75.078,2857330000.0
2008-02-06 00:00:00,75.103,75.134,75.01,75.058,3005630000.0
2008-02-06 01:00:00,75.103,75.103,74.793,74.938,4446150000.0
2008-02-06 02:00:00,74.958,75.079,74.888,74.888,5948170000.0
2008-02-06 03:00:00,74.92,75.024,74.822,74.989,4122690000.0
2008-02-06 04:00:00,74.994,75.075,74.957,75.026,5002080000.0
2008-02-06 05:00:00,75.054,75.087,74.977,75.028,5372160000.0
2008-02-06 06:00:00,75.089,75.162,75.03,75.041,4256900000.0
2008-02-06 07:00:00,75.072,75.119,74.941,74.941,4801720000.0
2008-02-06 08:00:00,74.976,75.082,74.888,75.002,4991320000.0
2008-02-06 09:00:00,75.039,75.049,74.672,74.75,4013500000.0
2008-02-06 10:00:00,74.791,75.127,74.684,75.062,4324760000.0
2008-02-06 11:00:00,75.054,75.07,74.795,74.838,4475480000.0
2008-02-06 12:00:00,74.863,75.13,74.815,75.048,4625160000.0
2008-02-06 13:00:00,75.109,75.153,75.03,75.069,5014820000.0
2008-02-06 14:00:00,75.086,75.224,75.065,75.188,4630190000.0
2008-02-06 15:00:00,75.215,75.33,75.077,75.277,4861160000.0
2008-02-06 16:00:00,75.302,75.374,75.213,75.268,5476860000.0
2008-02-06 17:00:00,75.283,75.381,75.248,75.363,4673730000.0
2008-02-06 18:00:00,75.368,75.441,75.319,75.357,5717050000.0
2008-02-06 19:00:00,75.372,75.4,75.287,75.304,5315940000.0
2008-02-06 20:00:00,75.312,75.382,75.17,75.192,4334490000.0
2008-02-06 21:00:00,75.23,75.271,75.076,75.183,5693120000.0
2008-02-06 22:00:00,75.18,75.223,75.06,75.098,4212540000.0
2008-02-06 23:00:00,75.134,75.288,75.07,75.188,3212420000.0
2008-02-07 00:00:00,75.222,75.222,75.041,75.069,3142670000.0
2008-02-07 01:00:00,75.103,75.132,74.979,75.016,3963780000.0
2008-02-07 02:00:00,75.054,75.092,74.952,75.035,6038250000.0
2008-02-07 03:00:00,75.068,75.068,74.884,74.924,5186990000.0
2008-02-07 04:00:00,74.972,74.983,74.855,74.918,4860130000.0
2008-02-07 05:00:00,74.937,75.012,74.881,74.995,5083370000.0
2008-02-07 06:00:00,74.997,75.064,74.929,75.055,4273130000.0
2008-02-07 07:00:00,75.052,75.17,75.026,75.12,4930790000.0
2008-02-07 08:00:00,75.141,75.208,75.063,75.102,4372140000.0
2008-02-07 09:00:00,75.129,75.232,75.093,75.17,4034670000.0
2008-02-07 10:00:00,75.196,75.284,75.09,75.273,4214510000.0
2008-02-07 11:00:00,75.273,75.28,75.124,75.206,4439430000.0
2008-02-07 12:00:00,75.216,75.231,75.035,75.075,4792440000.0
2008-02-07 13:00:00,75.083,75.143,74.953,75.108,4713480000.0
2008-02-07 14:00:00,75.131,75.203,74.756,74.794,4937190000.0
2008-02-07 15:00:00,74.824,74.948,74.677,74.88,4945330000.0
2008-02-07 16:00:00,74.897,75.152,74.874,75.014,5419850000.0
2008-02-07 17:00:00,75.012,75.287,74.987,75.188,4679840000.0
2008-02-07 18:00:00,75.197,75.36,75.143,75.356,5673640000.0
2008-02-07 19:00:00,75.365,75.816,75.329,75.725,5425200000.0
2008-02-07 20:00:00,75.733,75.934,75.633,75.929,4672120000.0
2008-02-07 21:00:00,75.934,75.986,75.663,75.746,5742850000.0
2008-02-07 22:00:00,75.736,75.851,75.608,75.799,4058670000.0
2008-02-07 23:00:00,75.788,75.842,75.727,75.808,2730690000.0
2008-02-08 00:00:00,75.801,75.821,75.661,75.697,2793430000.0
2008-02-08 01:00:00,75.725,75.822,75.662,75.67,4473390000.0
2008-02-08 02:00:00,75.707,75.707,75.514,75.636,5770380000.0
2008-02-08 03:00:00,75.636,75.748,75.605,75.676,5354220000.0
2008-02-08 04:00:00,75.695,75.71,75.56,75.602,5007960000.0
2008-02-08 05:00:00,75.633,75.636,75.551,75.586,4980160000.0
2008-02-08 06:00:00,75.617,75.663,75.544,75.603,3978430000.0
2008-02-08 07:00:00,75.641,75.668,75.512,75.567,4859250000.0
2008-02-08 08:00:00,75.602,75.726,75.558,75.662,4666410000.0
2008-02-08 09:00:00,75.666,75.851,75.653,75.723,3844890000.0
2008-02-08 10:00:00,75.723,75.895,75.657,75.813,4358060000.0
2008-02-08 11:00:00,75.791,75.883,75.685,75.733,4260920000.0
2008-02-08 12:00:00,75.746,75.803,75.559,75.642,4601410000.0
2008-02-08 13:00:00,75.661,75.661,75.456,75.614,5014360000.0
2008-02-08 14:00:00,75.629,75.738,75.59,75.705,4765590000.0
2008-02-08 15:00:00,75.711,75.727,75.555,75.626,5009120000.0
2008-02-08 16:00:00,75.624,75.729,75.592,75.708,5509450000.0
2008-02-08 17:00:00,75.742,75.789,75.651,75.747,4583110000.0
2008-02-08 18:00:00,75.753,75.855,75.645,75.693,5659140000.0
2008-02-08 19:00:00,75.694,75.81,75.673,75.718,5410990000.0
2008-02-08 20:00:00,75.744,75.758,75.593,75.676,4454200000.0
2008-02-08 21:00:00,75.693,75.743,75.622,75.698,5588810000.0
2008-02-08 22:00:00,75.71,75.736,75.653,75.681,3360530000.0
2008-02-08 23:00:00,75.715,75.728,75.656,75.698,2633280000.0
2008-02-11 02:00:00,75.736,75.804,75.663,75.778,4635470000.0
2008-02-11 03:00:00,75.807,75.807,75.617,75.683,3357770000.0
2008-02-11 04:00:00,75.711,75.711,75.544,75.62,3488270000.0
2008-02-11 05:00:00,75.629,75.635,75.485,75.574,3990900000.0
2008-02-11 06:00:00,75.579,75.61,75.509,75.519,5929900000.0
2008-02-11 07:00:00,75.538,75.549,75.392,75.427,4397910000.0
2008-02-11 08:00:00,75.47,75.548,75.428,75.434,5664360000.0
2008-02-11 09:00:00,75.451,75.526,75.12,75.138,5794460000.0
2008-02-11 10:00:00,75.164,75.174,75.021,75.172,4517680000.0
2008-02-11 11:00:00,75.181,75.181,74.952,75.098,5430200000.0
2008-02-11 12:00:00,75.122,75.231,75.075,75.185,4735480000.0
2008-02-11 13:00:00,75.2,75.272,75.132,75.188,4808790000.0
2008-02-11 14:00:00,75.198,75.347,75.152,75.299,5024390000.0
2008-02-11 15:00:00,75.322,75.448,75.275,75.365,4828690000.0
2008-02-11 16:00:00,75.356,75.377,74.994,75.034,4475420000.0
2008-02-11 17:00:00,75.048,75.176,74.933,75.162,4416700000.0
2008-02-11 18:00:00,75.173,75.231,75.095,75.097,4043110000.0
2008-02-11 19:00:00,75.122,75.273,75.107,75.257,4928250000.0
2008-02-11 20:00:00,75.271,75.294,75.177,75.229,5080840000.0
2008-02-11 21:00:00,75.248,75.378,75.214,75.337,4701720000.0
2008-02-11 22:00:00,75.352,75.392,75.282,75.31,5481260000.0
2008-02-11 23:00:00,75.327,75.393,75.309,75.355,5169150000.0
2008-02-12 00:00:00,75.381,75.385,75.255,75.258,5642670000.0
2008-02-12 01:00:00,75.28,75.316,75.228,75.299,5942890000.0
2008-02-12 02:00:00,75.317,75.317,75.21,75.242,4712260000.0
2008-02-12 03:00:00,75.262,75.324,75.211,75.251,3633090000.0
2008-02-12 04:00:00,75.284,75.344,75.205,75.321,3682390000.0
2008-02-12 05:00:00,75.331,75.355,75.258,75.311,3181210000.0
2008-02-12 06:00:00,75.318,75.383,75.307,75.339,4203870000.0
2008-02-12 07:00:00,75.348,75.42,75.29,75.4,3676960000.0
2008-02-12 08:00:00,75.436,75.452,75.299,75.384,5363520000.0
2008-02-12 09:00:00,75.403,75.476,75.295,75.44,4727140000.0
2008-02-12 10:00:00,75.411,75.487,75.324,75.392,5275520000.0
2008-02-12 11:00:00,75.412,75.429,75.278,75.327,4798170000.0
2008-02-12 12:00:00,75.345,75.443,75.308,75.397,5322380000.0
2008-02-12 13:00:00,75.395,75.553,75.384,75.515,5720960000.0
2008-02-12 14:00:00,75.525,75.644,75.478,75.567,5215050000.0
2008-02-12 15:00:00,75.602,75.849,75.539,75.755,4462020000.0
2008-02-12 16:00:00,75.766,75.766,75.609,75.706,4591500000.0
2008-02-12 17:00:00,75.732,75.898,75.677,75.862,4740480000.0
2008-02-12 18:00:00,75.883,75.922,75.805,75.832,5061410000.0
2008-02-12 19:00:00,75.857,75.883,75.739,75.826,5013240000.0
2008-02-12 20:00:00,75.844,75.923,75.813,75.92,4124750000.0
2008-02-12 21:00:00,75.928,75.928,75.763,75.822,5067890000.0
2008-02-12 22:00:00,75.838,75.838,75.699,75.738,3703860000.0
2008-02-12 23:00:00,75.751,75.827,75.725,75.759,3131490000.0
2008-02-13 00:00:00,75.777,75.777,75.626,75.664,3083410000.0
2008-02-13 01:00:00,75.699,75.794,75.668,75.748,4293030000.0
2008-02-13 02:00:00,75.775,75.83,75.728,75.728,4482120000.0
2008-02-13 03:00:00,75.758,75.799,75.664,75.67,3856390000.0
2008-02-13 04:00:00,75.699,75.721,75.53,75.594,3749870000.0
2008-02-13 05:00:00,75.611,75.652,75.571,75.598,2544880000.0
2008-02-13 06:00:00,75.629,75.714,75.6,75.661,4698710000.0
2008-02-13 07:00:00,75.658,75.739,75.605,75.662,3964040000.0
2008-02-13 08:00:00,75.686,75.686,75.473,75.568,4916220000.0
2008-02-13 09:00:00,75.562,75.704,75.504,75.704,4822760000.0
2008-02-13 10:00:00,75.688,75.698,75.507,75.574,5360600000.0
2008-02-13 11:00:00,75.596,75.7,75.564,75.645,4615250000.0
2008-02-13 12:00:00,75.661,75.878,75.644,75.867,5551900000.0
2008-02-13 13:00:00,75.867,75.891,75.752,75.873,5652030000.0
2008-02-13 14:00:00,75.876,75.967,75.841,75.875,5231270000.0
2008-02-13 15:00:00,75.899,76.239,75.807,76.211,4461840000.0
2008-02-13 16:00:00,76.247,76.366,76.133,76.287,4515780000.0
2008-02-13 17:00:00,76.288,76.329,76.066,76.215,4752560000.0
2008-02-13 18:00:00,76.226,76.24,76.088,76.136,5069770000.0
2008-02-13 19:00:00,76.156,76.179,76.08,76.097,4934000000.0
2008-02-13 20:00:00,76.111,76.283,76.1,76.2,3952360000.0
2008-02-13 21:00:00,76.237,76.265,76.162,76.207,5349040000.0
2008-02-13 22:00:00,76.239,76.274,76.15,76.258,3637910000.0
2008-02-13 23:00:00,76.292,76.34,76.229,76.247,2931480000.0
2008-02-14 00:00:00,76.29,76.29,76.162,76.195,3394910000.0
2008-02-14 01:00:00,76.207,76.283,76.12,76.24,3837110000.0
2008-02-14 02:00:00,76.262,76.262,76.019,76.191,4984980000.0
2008-02-14 03:00:00,76.223,76.223,76.106,76.148,3841540000.0
2008-02-14 04:00:00,76.199,76.206,76.098,76.169,3963740000.0
2008-02-14 05:00:00,76.176,76.204,76.11,76.134,2850020000.0
2008-02-14 06:00:00,76.191,76.249,76.133,76.244,4504940000.0
2008-02-14 07:00:00,76.277,76.291,76.202,76.232,3574690000.0
2008-02-14 08:00:00,76.244,76.364,76.184,76.355,5147600000.0
2008-02-14 09:00:00,76.365,76.393,76.244,76.36,4751750000.0
2008-02-14 10:00:00,76.362,76.436,76.325,76.391,5293290000.0
2008-02-14 11:00:00,76.404,76.479,76.346,76.353,4836900000.0
2008-02-14 12:00:00,76.376,76.421,76.282,76.326,5112490000.0
2008-02-14 13:00:00,76.385,76.449,76.332,76.388,5176660000.0
2008-02-14 14:00:00,76.416,76.416,76.269,76.344,5033750000.0
2008-02-14 15:00:00,76.343,76.445,76.231,76.438,4466730000.0
2008-02-14 16:00:00,76.471,76.594,76.33,76.449,4573920000.0
2008-02-14 17:00:00,76.466,76.48,76.233,76.237,4798170000.0
2008-02-14 18:00:00,76.301,76.301,76.003,76.098,5105020000.0
2008-02-14 19:00:00,76.12,76.25,76.065,76.113,4932760000.0
2008-02-14 20:00:00,76.119,76.136,75.993,76.087,4072200000.0
2008-02-14 21:00:00,76.092,76.167,75.96,76.103,5338640000.0
2008-02-14 22:00:00,76.098,76.231,76.034,76.098,3860690000.0
2008-02-14 23:00:00,76.115,76.138,75.979,76.004,3539770000.0
2008-02-15 00:00:00,76.034,76.042,75.957,75.986,2555460000.0
2008-02-15 01:00:00,76.014,76.022,75.852,75.969,3683870000.0
2008-02-15 02:00:00,75.995,76.129,75.953,76.063,4664210000.0
2008-02-15 03:00:00,76.074,76.099,76.001,76.068,3760300000.0
2008-02-15 04:00:00,76.096,76.196,76.047,76.159,3719960000.0
2008-02-15 05:00:00,76.182,76.245,76.129,76.2,3165010000.0
2008-02-15 06:00:00,76.21,76.354,76.164,76.227,4428700000.0
2008-02-15 07:00:00,76.262,76.384,76.225,76.353,4195470000.0
2008-02-15 08:00:00,76.39,76.429,76.329,76.384,5150110000.0
2008-02-15 09:00:00,76.4,76.58,76.343,76.545,4664760000.0
2008-02-15 10:00:00,76.538,76.555,76.435,76.489,5245600000.0
2008-02-15 11:00:00,76.483,76.557,76.434,76.505,4955850000.0
2008-02-15 12:00:00,76.522,76.551,76.243,76.295,5607590000.0
2008-02-15 13:00:00,76.303,76.303,76.207,76.295,5333180000.0
2008-02-15 14:00:00,76.302,76.302,76.102,76.146,5080040000.0
2008-02-15 15:00:00,76.181,76.181,75.868,76.061,4485550000.0
2008-02-15 16:00:00,76.086,76.237,76.028,76.062,4576140000.0
2008-02-15 17:00:00,76.085,76.315,75.994,76.166,4778700000.0
2008-02-15 18:00:00,76.196,76.242,76.126,76.195,5026310000.0
2008-02-15 19:00:00,76.221,76.26,76.054,76.132,5201270000.0
2008-02-15 20:00:00,76.154,76.193,76.059,76.165,4306450000.0
2008-02-15 21:00:00,76.191,76.221,76.128,76.213,4914160000.0
2008-02-15 22:00:00,76.214,76.312,76.176,76.285,3026190000.0
2008-02-15 23:00:00,76.31,76.32,76.192,76.254,3438710000.0
2008-02-18 02:00:00,76.314,76.43,76.261,76.317,4625910000.0
2008-02-18 03:00:00,76.346,76.389,76.298,76.355,3882690000.0
2008-02-18 04:00:00,76.38,76.413,76.334,76.398,3690820000.0
2008-02-18 05:00:00,76.407,76.43,76.312,76.338,3649670000.0
2008-02-18 06:00:00,76.358,76.371,76.28,76.358,5385050000.0
2008-02-18 07:00:00,76.355,76.393,76.303,76.349,4011770000.0
2008-02-18 08:00:00,76.373,76.381,76.299,76.348,5363750000.0
2008-02-18 09:00:00,76.36,76.488,76.319,76.471,5078340000.0
2008-02-18 10:00:00,76.485,76.556,76.423,76.533,4600440000.0
2008-02-18 11:00:00,76.539,76.679,76.512,76.612,4431930000.0
2008-02-18 12:00:00,76.604,76.679,76.523,76.537,4326080000.0
2008-02-18 13:00:00,76.522,76.643,76.495,76.595,5212770000.0
2008-02-18 14:00:00,76.602,76.656,76.535,76.537,5592030000.0
2008-02-18 15:00:00,76.566,76.596,76.473,76.511,5528930000.0
2008-02-18 16:00:00,76.542,76.585,76.484,76.54,4819570000.0
2008-02-18 17:00:00,76.561,76.581,76.495,76.579,5317420000.0
2008-02-18 18:00:00,76.578,76.649,76.476,76.609,4639570000.0
2008-02-18 19:00:00,76.613,76.64,76.558,76.592,5402090000.0
2008-02-18 20:00:00,76.6,76.639,76.556,76.594,4087920000.0
2008-02-18 21:00:00,76.611,76.662,76.555,76.646,4985830000.0
2008-02-18 22:00:00,76.654,76.66,76.564,76.599,3266520000.0
2008-02-18 23:00:00,76.603,76.659,76.588,76.599,3758280000.0
2008-02-19 00:00:00,76.646,76.646,76.524,76.544,4086510000.0
2008-02-19 01:00:00,76.574,76.637,76.549,76.578,4857680000.0
2008-02-19 02:00:00,76.603,76.727,76.562,76.616,5345640000.0
2008-02-19 03:00:00,76.63,76.631,76.508,76.554,4264730000.0
2008-02-19 04:00:00,76.629,76.63,76.532,76.534,4079640000.0
2008-02-19 05:00:00,76.58,76.622,76.54,76.569,4220140000.0
2008-02-19 06:00:00,76.594,76.62,76.501,76.519,3248570000.0
2008-02-19 07:00:00,76.565,76.565,76.318,76.36,4996230000.0
2008-02-19 08:00:00,76.35,76.412,76.296,76.396,4827770000.0
2008-02-19 09:00:00,76.405,76.405,76.22,76.302,4555050000.0
2008-02-19 10:00:00,76.314,76.383,76.245,76.327,4557930000.0
2008-02-19 11:00:00,76.352,76.352,76.099,76.158,5161030000.0
2008-02-19 12:00:00,76.152,76.174,75.818,75.93,4847980000.0
2008-02-19 13:00:00,75.927,76.043,75.878,76.033,5280780000.0
2008-02-19 14:00:00,76.028,76.131,75.983,76.081,5125980000.0
2008-02-19 15:00:00,76.081,76.247,76.031,76.185,4958630000.0
2008-02-19 16:00:00,76.182,76.378,76.14,76.238,4632920000.0
2008-02-19 17:00:00,76.236,76.262,76.027,76.064,5151700000.0
2008-02-19 18:00:00,76.079,76.085,75.924,76.055,4605920000.0
2008-02-19 19:00:00,76.049,76.15,76.016,76.064,4562300000.0
2008-02-19 20:00:00,76.103,76.341,76.068,76.283,5171810000.0
2008-02-19 21:00:00,76.294,76.32,76.042,76.097,4803020000.0
2008-02-19 22:00:00,76.116,76.153,76.056,76.119,3074720000.0
2008-02-19 23:00:00,76.139,76.216,76.107,76.158,2988580000.0
2008-02-20 00:00:00,76.2,76.27,76.172,76.237,2690640000.0
2008-02-20 01:00:00,76.25,76.433,76.239,76.387,3996360000.0
2008-02-20 02:00:00,76.399,76.449,76.276,76.367,5113950000.0
2008-02-20 03:00:00,76.385,76.39,76.287,76.321,4944650000.0
2008-02-20 04:00:00,76.353,76.584,76.318,76.567,4902880000.0
2008-02-20 05:00:00,76.578,76.619,76.414,76.429,3923020000.0
2008-02-20 06:00:00,76.441,76.458,76.341,76.396,4253320000.0
2008-02-20 07:00:00,76.413,76.46,76.294,76.301,3948730000.0
2008-02-20 08:00:00,76.316,76.323,76.194,76.194,4925850000.0
2008-02-20 09:00:00,76.203,76.231,75.995,76.006,4524280000.0
2008-02-20 10:00:00,76.038,76.07,75.946,75.987,4476250000.0
2008-02-20 11:00:00,75.995,76.197,75.927,76.181,4886810000.0
2008-02-20 12:00:00,76.207,76.374,76.196,76.309,4707310000.0
2008-02-20 13:00:00,76.33,76.379,76.254,76.283,5065860000.0
2008-02-20 14:00:00,76.307,76.419,76.096,76.386,5069560000.0
2008-02-20 15:00:00,76.414,76.514,76.189,76.502,5001790000.0
2008-02-20 16:00:00,76.52,76.573,76.338,76.473,4582900000.0
2008-02-20 17:00:00,76.459,76.549,76.309,76.519,5026530000.0
2008-02-20 18:00:00,76.541,76.556,76.355,76.433,4640020000.0
2008-02-20 19:00:00,76.46,76.754,76.416,76.612,4865840000.0
2008-02-20 20:00:00,76.633,76.751,76.593,76.628,5059510000.0
2008-02-20 21:00:00,76.65,76.687,76.542,76.611,4836590000.0
2008-02-20 22:00:00,76.651,76.661,76.554,76.617,2843940000.0
2008-02-20 23:00:00,76.668,76.668,76.531,76.567,3429000000.0
2008-02-21 00:00:00,76.601,76.605,76.49,76.51,2154200000.0
2008-02-21 01:00:00,76.533,76.546,76.447,76.509,3717150000.0
2008-02-21 02:00:00,76.546,76.591,76.472,76.529,5310470000.0
2008-02-21 03:00:00,76.558,76.663,76.491,76.594,4702440000.0
2008-02-21 04:00:00,76.633,76.636,76.514,76.569,4296680000.0
2008-02-21 05:00:00,76.56,76.589,76.435,76.579,4554380000.0
2008-02-21 06:00:00,76.575,76.608,76.514,76.585,4217960000.0
2008-02-21 07:00:00,76.604,76.7,76.554,76.663,4679600000.0
2008-02-21 08:00:00,76.676,76.685,76.525,76.571,4683900000.0
2008-02-21 09:00:00,76.619,76.667,76.512,76.589,4284380000.0
2008-02-21 10:00:00,76.603,76.611,76.458,76.53,4478360000.0
2008-02-21 11:00:00,76.532,76.602,76.478,76.588,5059970000.0
2008-02-21 12:00:00,76.603,76.681,76.545,76.614,4746670000.0
2008-02-21 13:00:00,76.63,76.772,76.599,76.719,5574300000.0
2008-02-21 14:00:00,76.726,76.743,76.6,76.653,5196470000.0
2008-02-21 15:00:00,76.672,76.683,76.542,76.625,4977740000.0
2008-02-21 16:00:00,76.633,76.66,76.517,76.554,4631730000.0
2008-02-21 17:00:00,76.551,76.551,76.168,76.183,5188270000.0
2008-02-21 18:00:00,76.195,76.32,76.172,76.273,4499960000.0
2008-02-21 19:00:00,76.285,76.285,76.001,76.06,4764910000.0
2008-02-21 20:00:00,76.075,76.101,75.94,76.011,4968370000.0
2008-02-21 21:00:00,76.031,76.163,75.986,76.116,4671880000.0
2008-02-21 22:00:00,76.135,76.135,75.989,76.05,3125290000.0
2008-02-21 23:00:00,76.066,76.146,76.009,76.108,3132300000.0
2008-02-22 00:00:00,76.127,76.127,75.998,76.006,3183130000.0
2008-02-22 01:00:00,76.042,76.154,75.998,76.111,4097240000.0
2008-02-22 02:00:00,76.146,76.327,76.099,76.275,4343370000.0
2008-02-22 03:00:00,76.314,76.328,76.232,76.287,4578150000.0
2008-02-22 04:00:00,76.304,76.309,76.225,76.284,4472400000.0
2008-02-22 05:00:00,76.299,76.323,76.222,76.294,3863710000.0
2008-02-22 06:00:00,76.308,76.339,76.273,76.299,3242640000.0
2008-02-22 07:00:00,76.327,76.369,76.277,76.298,4431250000.0
2008-02-22 08:00:00,76.321,76.4,76.251,76.286,4988980000.0
2008-02-22 09:00:00,76.317,76.329,76.183,76.212,4360120000.0
2008-02-22 10:00:00,76.219,76.251,76.124,76.218,4543360000.0
2008-02-22 11:00:00,76.227,76.276,76.026,76.059,5093180000.0
2008-02-22 12:00:00,76.083,76.183,76.048,76.115,4572280000.0
2008-02-22 13:00:00,76.121,76.122,76.002,76.055,5666470000.0
2008-02-22 14:00:00,76.06,76.14,76.003,76.036,4913420000.0
2008-02-22 15:00:00,76.061,76.289,75.946,76.276,4970050000.0
2008-02-22 16:00:00,76.273,76.277,76.027,76.098,4605140000.0
2008-02-22 17:00:00,76.119,76.13,75.916,76.006,5132230000.0
2008-02-22 18:00:00,76.008,76.134,75.935,76.067,4694260000.0
2008-02-22 19:00:00,76.085,76.085,75.898,75.955,4768830000.0
2008-02-22 20:00:00,75.965,76.028,75.861,75.974,5077780000.0
2008-02-22 21:00:00,75.98,76.047,75.942,76.04,4647170000.0
2008-02-22 22:00:00,76.036,76.274,75.958,76.209,3260930000.0
2008-02-22 23:00:00,76.237,76.262,76.145,76.155,3401690000.0
2008-02-25 02:00:00,76.271,76.386,76.222,76.342,4904380000.0
2008-02-25 03:00:00,76.354,76.358,76.219,76.269,3489980000.0
2008-02-25 04:00:00,76.319,76.359,76.258,76.338,3852420000.0
2008-02-25 05:00:00,76.355,76.372,76.318,76.347,3156410000.0
2008-02-25 06:00:00,76.357,76.367,76.295,76.327,4707410000.0
2008-02-25 07:00:00,76.36,76.405,76.284,76.35,5114980000.0
2008-02-25 08:00:00,76.365,76.38,76.17,76.179,4740000000.0
2008-02-25 09:00:00,76.225,76.381,76.195,76.363,4561010000.0
2008-02-25 10:00:00,76.382,76.424,76.323,76.4,5194910000.0
2008-02-25 11:00:00,76.42,76.653,76.369,76.595,4498120000.0
2008-02-25 12:00:00,76.609,76.641,76.534,76.585,5008110000.0
2008-02-25 13:00:00,76.599,76.745,76.599,76.695,5147880000.0
2008-02-25 14:00:00,76.693,76.712,76.592,76.615,5565930000.0
2008-02-25 15:00:00,76.641,76.683,76.462,76.539,4797360000.0
2008-02-25 16:00:00,76.548,76.611,76.466,76.484,5041260000.0
2008-02-25 17:00:00,76.519,76.823,76.507,76.796,4510930000.0
2008-02-25 18:00:00,76.815,76.843,76.68,76.691,4463190000.0
2008-02-25 19:00:00,76.703,76.802,76.664,76.733,4944350000.0
2008-02-25 20:00:00,76.749,76.828,76.698,76.785,5061280000.0
2008-02-25 21:00:00,76.779,76.937,76.744,76.821,4365620000.0
2008-02-25 22:00:00,76.837,76.866,76.762,76.825,4667830000.0
2008-02-25 23:00:00,76.843,76.862,76.794,76.809,4823230000.0
2008-02-26 00:00:00,76.832,76.86,76.764,76.827,5073450000.0
2008-02-26 01:00:00,76.85,76.88,76.75,76.824,5411050000.0
2008-02-26 02:00:00,76.857,76.883,76.806,76.822,4959330000.0
2008-02-26 03:00:00,76.85,76.852,76.755,76.755,4384930000.0
2008-02-26 04:00:00,76.793,76.845,76.749,76.766,4435810000.0
2008-02-26 05:00:00,76.815,76.817,76.636,76.72,3996730000.0
2008-02-26 06:00:00,76.759,76.797,76.692,76.74,4853020000.0
2008-02-26 07:00:00,76.731,76.819,76.702,76.744,4114650000.0
2008-02-26 08:00:00,76.788,76.833,76.722,76.807,4607130000.0
2008-02-26 09:00:00,76.828,76.903,76.78,76.87,5149800000.0
2008-02-26 10:00:00,76.883,76.891,76.765,76.845,3599590000.0
2008-02-26 11:00:00,76.853,76.888,76.724,76.724,4298030000.0
2008-02-26 12:00:00,76.755,76.792,76.698,76.776,4475170000.0
2008-02-26 13:00:00,76.792,76.85,76.649,76.663,3778150000.0
2008-02-26 14:00:00,76.693,76.778,76.639,76.664,1543080000.0
2008-02-26 15:00:00,76.683,76.735,76.538,76.551,2594710000.0
2008-02-26 16:00:00,76.57,76.671,76.471,76.591,2377990000.0
2008-02-26 17:00:00,76.6,76.607,76.445,76.545,1921770000.0
2008-02-26 18:00:00,76.542,76.663,76.518,76.64,1739240000.0
2008-02-26 19:00:00,76.639,76.639,76.412,76.478,2220070000.0
2008-02-26 20:00:00,76.484,76.51,76.29,76.313,4666510000.0
2008-02-26 21:00:00,76.338,76.404,76.268,76.324,5122210000.0
2008-02-26 22:00:00,76.312,76.334,76.241,76.314,4094750000.0
2008-02-26 23:00:00,76.352,76.369,76.278,76.326,3063130000.0
2008-02-27 00:00:00,76.353,76.416,76.261,76.398,3437740000.0
2008-02-27 01:00:00,76.407,76.527,76.362,76.499,4808710000.0
2008-02-27 02:00:00,76.533,76.55,76.452,76.48,4815980000.0
2008-02-27 03:00:00,76.502,76.543,76.374,76.417,4750590000.0
2008-02-27 04:00:00,76.452,76.483,76.351,76.379,4568660000.0
2008-02-27 05:00:00,76.378,76.412,76.295,76.399,4194050000.0
2008-02-27 06:00:00,76.402,76.425,76.269,76.352,5195100000.0
2008-02-27 07:00:00,76.363,76.418,76.292,76.38,4684900000.0
2008-02-27 08:00:00,76.406,76.431,76.259,76.339,5337280000.0
2008-02-27 09:00:00,76.339,76.541,76.283,76.508,5195860000.0
2008-02-27 10:00:00,76.534,76.534,76.074,76.108,3868350000.0
2008-02-27 11:00:00,76.112,76.171,75.99,76.102,4625240000.0
2008-02-27 12:00:00,76.122,76.199,76.024,76.173,4645490000.0
2008-02-27 13:00:00,76.215,76.262,76.043,76.086,3847550000.0
2008-02-27 14:00:00,76.111,76.156,75.997,76.051,1636950000.0
2008-02-27 15:00:00,76.081,76.174,75.964,76.136,2639640000.0
2008-02-27 16:00:00,76.125,76.154,75.876,75.879,2421450000.0
2008-02-27 17:00:00,75.9,76.267,75.819,76.238,1894300000.0
2008-02-27 18:00:00,76.209,76.235,76.056,76.163,1837980000.0
2008-02-27 19:00:00,76.154,76.3,76.103,76.247,2203970000.0
2008-02-27 20:00:00,76.242,76.267,76.169,76.181,4604070000.0
2008-02-27 21:00:00,76.207,76.216,76.062,76.109,5172420000.0
2008-02-27 22:00:00,76.124,76.153,76.036,76.078,4310720000.0
2008-02-27 23:00:00,76.104,76.204,76.087,76.159,3042840000.0
2008-02-28 00:00:00,76.202,76.202,76.079,76.085,3395580000.0
2008-02-28 01:00:00,76.115,76.214,76.092,76.129,4606520000.0
2008-02-28 02:00:00,76.182,76.182,76.065,76.101,4957320000.0
2008-02-28 03:00:00,76.108,76.26,76.057,76.192,4907370000.0
2008-02-28 04:00:00,76.222,76.222,76.13,76.162,4185570000.0
2008-02-28 05:00:00,76.193,76.249,76.12,76.198,3955440000.0
2008-02-28 06:00:00,76.247,76.277,76.162,76.21,4119250000.0
2008-02-28 07:00:00,76.235,76.242,76.126,76.185,4646670000.0
2008-02-28 08:00:00,76.198,76.226,76.089,76.142,5349040000.0
2008-02-28 09:00:00,76.161,76.171,76.037,76.095,5207990000.0
2008-02-28 10:00:00,76.124,76.248,76.051,76.182,3802190000.0
2008-02-28 11:00:00,76.192,76.272,76.117,76.24,4562570000.0
2008-02-28 12:00:00,76.263,76.302,76.19,76.265,4510930000.0
2008-02-28 13:00:00,76.264,76.264,76.139,76.153,3756190000.0
2008-02-28 14:00:00,76.193,76.203,76.047,76.098,1598060000.0
2008-02-28 15:00:00,76.114,76.114,75.789,75.806,2623120000.0
2008-02-28 16:00:00,75.804,75.908,75.711,75.84,2369260000.0
2008-02-28 17:00:00,75.869,75.993,75.739,75.771,1864240000.0
2008-02-28 18:00:00,75.786,75.799,75.572,75.758,1705620000.0
2008-02-28 19:00:00,75.797,75.797,75.516,75.596,2172330000.0
2008-02-28 20:00:00,75.587,75.608,75.363,75.474,4714740000.0
2008-02-28 21:00:00,75.483,75.615,75.443,75.564,5451290000.0
2008-02-28 22:00:00,75.569,75.573,75.451,75.556,4163230000.0
2008-02-28 23:00:00,75.581,75.588,75.407,75.509,3176760000.0
2008-02-29 00:00:00,75.533,75.56,75.423,75.495,3482230000.0
2008-02-29 01:00:00,75.513,75.563,75.07,75.262,4213720000.0
2008-02-29 02:00:00,75.311,75.379,75.062,75.072,5829950000.0
2008-02-29 03:00:00,75.081,75.144,75.004,75.011,5189850000.0
2008-02-29 04:00:00,75.027,75.178,75.008,75.163,4978280000.0
2008-02-29 05:00:00,75.197,75.241,75.104,75.172,4276760000.0
2008-02-29 06:00:00,75.211,75.298,75.118,75.264,5401350000.0
2008-02-29 07:00:00,75.289,75.309,75.169,75.223,5094460000.0
2008-02-29 08:00:00,75.261,75.261,75.025,75.128,5383830000.0
2008-02-29 09:00:00,75.144,75.157,74.825,74.878,5165390000.0
2008-02-29 10:00:00,74.911,74.958,74.728,74.905,3792850000.0
2008-02-29 11:00:00,74.912,74.989,74.815,74.879,4593870000.0
2008-02-29 12:00:00,74.903,74.973,74.707,74.806,4673280000.0
2008-02-29 13:00:00,74.815,74.832,74.525,74.63,3933630000.0
2008-02-29 14:00:00,74.672,74.782,74.487,74.544,1675130000.0
2008-02-29 15:00:00,74.575,74.773,74.558,74.753,2571780000.0
2008-02-29 16:00:00,74.768,74.787,74.466,74.589,2302560000.0
2008-02-29 17:00:00,74.584,74.701,74.539,74.605,1883440000.0
2008-02-29 18:00:00,74.638,74.802,74.619,74.72,1811300000.0
2008-02-29 19:00:00,74.731,74.817,74.649,74.724,2194570000.0
2008-02-29 20:00:00,74.736,74.763,74.523,74.523,4713390000.0
2008-02-29 21:00:00,74.534,74.582,74.423,74.482,5380260000.0
2008-02-29 22:00:00,74.513,74.513,74.353,74.414,4091730000.0
2008-02-29 23:00:00,74.454,74.454,74.242,74.278,3265020000.0
2008-03-03 02:00:00,73.809,73.829,73.593,73.706,5040310000.0
2008-03-03 03:00:00,73.714,73.826,73.705,73.794,4008690000.0
2008-03-03 04:00:00,73.82,73.839,73.71,73.776,3623390000.0
2008-03-03 05:00:00,73.79,73.817,73.707,73.763,4336330000.0
2008-03-03 06:00:00,73.779,73.956,73.745,73.93,5373120000.0
2008-03-03 07:00:00,73.953,73.976,73.777,73.832,4617550000.0
2008-03-03 08:00:00,73.832,73.854,73.427,73.519,2160990000.0
2008-03-03 09:00:00,73.527,73.683,73.452,73.536,1766870000.0
2008-03-03 10:00:00,73.525,73.812,73.496,73.773,1811750000.0
2008-03-03 11:00:00,73.774,74.045,73.702,74.015,2367470000.0
2008-03-03 12:00:00,74.009,74.019,73.773,73.791,2554420000.0
2008-03-03 13:00:00,73.818,73.836,73.643,73.776,1617020000.0
2008-03-03 14:00:00,73.805,73.949,73.742,73.949,3927850000.0
2008-03-03 15:00:00,73.963,74.071,73.926,74.023,4672780000.0
2008-03-03 16:00:00,74.031,74.116,73.869,73.946,4562340000.0
2008-03-03 17:00:00,73.959,74.479,73.937,74.277,3789760000.0
2008-03-03 18:00:00,74.291,74.468,74.233,74.368,5262360000.0
2008-03-03 19:00:00,74.391,74.457,74.273,74.362,5544170000.0
2008-03-03 20:00:00,74.363,74.394,74.273,74.279,5022560000.0
2008-03-03 21:00:00,74.31,74.31,74.045,74.075,5456910000.0
2008-03-03 22:00:00,74.069,74.138,73.902,74.093,4412470000.0
2008-03-03 23:00:00,74.118,74.349,74.081,74.334,4741950000.0
2008-03-04 00:00:00,74.359,74.389,74.205,74.248,5213640000.0
2008-03-04 01:00:00,74.265,74.384,74.256,74.326,5772860000.0
2008-03-04 02:00:00,74.356,74.373,74.112,74.217,5815060000.0
2008-03-04 03:00:00,74.255,74.335,74.122,74.271,5378760000.0
2008-03-04 04:00:00,74.304,74.359,74.263,74.308,4974870000.0
2008-03-04 05:00:00,74.322,74.368,74.236,74.268,4528320000.0
2008-03-04 06:00:00,74.285,74.285,74.184,74.276,758280000.0
2008-03-04 07:00:00,74.28,74.304,74.231,74.27,4640650000.0
2008-03-04 08:00:00,74.274,74.38,74.241,74.281,5065590000.0
2008-03-04 09:00:00,74.304,74.304,74.021,74.094,4532170000.0
2008-03-04 10:00:00,74.106,74.332,74.013,74.27,4336560000.0
2008-03-04 11:00:00,74.229,74.286,74.097,74.171,4427730000.0
2008-03-04 12:00:00,74.205,74.265,73.993,74.017,4618220000.0
2008-03-04 13:00:00,74.056,74.132,73.973,74.063,4384930000.0
2008-03-04 14:00:00,74.054,74.206,74.003,74.206,4368990000.0
2008-03-04 15:00:00,74.204,74.289,74.1,74.256,4622240000.0
2008-03-04 16:00:00,74.281,74.281,74.077,74.218,4386640000.0
2008-03-04 17:00:00,74.213,74.267,73.95,73.973,4777940000.0
2008-03-04 18:00:00,73.993,74.094,73.797,73.822,4825070000.0
2008-03-04 19:00:00,73.835,74.058,73.804,73.932,4681300000.0
2008-03-04 20:00:00,73.956,74.125,73.827,74.044,5005220000.0
2008-03-04 21:00:00,74.041,74.271,73.975,74.205,5277900000.0
2008-03-04 22:00:00,74.213,74.449,74.176,74.358,4478600000.0
2008-03-04 23:00:00,74.387,74.41,74.323,74.383,3612290000.0
2008-03-05 00:00:00,74.4,74.437,74.292,74.419,3015340000.0
2008-03-05 01:00:00,74.439,74.443,74.312,74.34,3970410000.0
2008-03-05 02:00:00,74.366,74.429,74.258,74.309,5413310000.0
2008-03-05 03:00:00,74.327,74.382,74.283,74.37,5181460000.0
2008-03-05 04:00:00,74.387,74.398,74.307,74.345,5013640000.0
2008-03-05 05:00:00,74.366,74.417,74.308,74.406,3686610000.0
2008-03-05 06:00:00,74.404,74.412,74.315,74.388,758560000.0
2008-03-05 07:00:00,74.4,74.423,74.333,74.385,4602010000.0
2008-03-05 08:00:00,74.417,74.454,74.335,74.392,5021310000.0
2008-03-05 09:00:00,74.404,74.581,74.374,74.542,4436320000.0
2008-03-05 10:00:00,74.503,74.579,74.407,74.423,4290030000.0
2008-03-05 11:00:00,74.453,74.549,74.417,74.495,4340940000.0
2008-03-05 12:00:00,74.477,74.52,74.38,74.432,4723260000.0
2008-03-05 13:00:00,74.456,74.637,74.422,74.62,4238480000.0
2008-03-05 14:00:00,74.634,74.682,74.577,74.623,4228360000.0
2008-03-05 15:00:00,74.644,74.644,74.301,74.358,4611520000.0
2008-03-05 16:00:00,74.37,74.548,74.355,74.431,4442020000.0
2008-03-05 17:00:00,74.473,74.914,74.45,74.768,4915470000.0
2008-03-05 18:00:00,74.786,74.955,74.689,74.809,4974030000.0
2008-03-05 19:00:00,74.833,74.944,74.643,74.695,4671700000.0
2008-03-05 20:00:00,74.714,74.805,74.486,74.648,4955920000.0
2008-03-05 21:00:00,74.64,74.778,74.573,74.722,5226640000.0
2008-03-05 22:00:00,74.738,74.781,74.625,74.756,3974530000.0
2008-03-05 23:00:00,74.794,74.892,74.751,74.807,3521820000.0
2008-03-06 00:00:00,74.844,74.844,74.738,74.748,3012230000.0
2008-03-06 01:00:00,74.761,74.793,74.696,74.763,3524200000.0
2008-03-06 02:00:00,74.786,74.789,74.647,74.685,5241610000.0
2008-03-06 03:00:00,74.688,74.734,74.651,74.702,5538800000.0
2008-03-06 04:00:00,74.72,74.834,74.691,74.756,5532460000.0
2008-03-06 05:00:00,74.785,74.92,74.751,74.864,4004200000.0
2008-03-06 06:00:00,74.887,74.887,74.782,74.84,758450000.0
2008-03-06 07:00:00,74.837,74.884,74.707,74.77,4480230000.0
2008-03-06 08:00:00,74.779,74.804,74.683,74.756,5398850000.0
2008-03-06 09:00:00,74.767,74.78,74.563,74.631,4409420000.0
2008-03-06 10:00:00,74.624,74.665,74.482,74.538,4276630000.0
2008-03-06 11:00:00,74.544,74.683,74.506,74.611,4224840000.0
2008-03-06 12:00:00,74.653,74.653,74.395,74.592,4704480000.0
2008-03-06 13:00:00,74.622,74.647,74.532,74.532,4277390000.0
2008-03-06 14:00:00,74.556,74.689,74.538,74.632,4251980000.0
2008-03-06 15:00:00,74.654,74.67,74.413,74.48,4586600000.0
2008-03-06 16:00:00,74.503,74.588,74.367,74.468,4401590000.0
2008-03-06 17:00:00,74.467,74.478,74.293,74.293,4912520000.0
2008-03-06 18:00:00,74.306,74.386,74.243,74.336,4918110000.0
2008-03-06 19:00:00,74.359,74.359,74.171,74.214,4515320000.0
2008-03-06 20:00:00,74.237,74.263,74.143,74.201,4950400000.0
2008-03-06 21:00:00,74.235,74.294,74.131,74.167,5296230000.0
2008-03-06 22:00:00,74.179,74.179,73.828,73.856,4452560000.0
2008-03-06 23:00:00,73.892,73.963,73.849,73.868,2980170000.0
2008-03-07 00:00:00,73.893,73.914,73.732,73.816,2943240000.0
2008-03-07 01:00:00,73.847,73.865,73.749,73.806,4428610000.0
2008-03-07 02:00:00,73.831,74.004,73.802,73.989,5395230000.0
2008-03-07 03:00:00,73.997,74.146,73.924,74.114,5375600000.0
2008-03-07 04:00:00,74.145,74.153,74.042,74.094,5146800000.0
2008-03-07 05:00:00,74.115,74.121,74.032,74.062,4101890000.0
2008-03-07 06:00:00,74.073,74.145,73.994,74.124,833930000.0
2008-03-07 07:00:00,74.127,74.135,73.947,74.001,4990380000.0
2008-03-07 08:00:00,73.996,74.043,73.807,73.821,5618890000.0
2008-03-07 09:00:00,73.883,73.96,73.765,73.839,4582880000.0
2008-03-07 10:00:00,73.849,73.945,73.517,73.528,4337000000.0
2008-03-07 11:00:00,73.545,73.63,73.327,73.415,4407430000.0
2008-03-07 12:00:00,73.415,73.528,73.348,73.46,4616150000.0
2008-03-07 13:00:00,73.482,73.702,73.423,73.579,4296540000.0
2008-03-07 14:00:00,73.605,73.82,73.581,73.792,4365400000.0
2008-03-07 15:00:00,73.807,73.88,73.19,73.645,4630660000.0
2008-03-07 16:00:00,73.657,74.145,73.434,74.102,4309370000.0
2008-03-07 17:00:00,74.095,74.438,73.946,74.273,4891940000.0
2008-03-07 18:00:00,74.253,74.278,74.007,74.134,4886680000.0
2008-03-07 19:00:00,74.121,74.165,74.0,74.137,4643770000.0
2008-03-07 20:00:00,74.155,74.16,73.95,73.989,4868420000.0
2008-03-07 21:00:00,74.023,74.104,73.927,74.078,5345850000.0
2008-03-07 22:00:00,74.125,74.299,74.061,74.14,4596300000.0
2008-03-07 23:00:00,74.154,74.154,73.996,74.048,3621180000.0
2008-03-10 02:00:00,73.641,73.806,73.606,73.714,4664690000.0
2008-03-10 03:00:00,73.738,73.761,73.65,73.726,3680110000.0
2008-03-10 04:00:00,73.75,73.792,73.635,73.723,3906110000.0
2008-03-10 05:00:00,73.727,73.798,73.625,73.669,4340270000.0
2008-03-10 06:00:00,73.677,73.739,73.599,73.617,5518420000.0
2008-03-10 07:00:00,73.626,73.657,73.427,73.471,4845970000.0
2008-03-10 08:00:00,73.483,73.546,73.258,73.326,4570460000.0
2008-03-10 09:00:00,73.343,73.452,73.256,73.44,4961320000.0
2008-03-10 10:00:00,73.451,73.639,73.417,73.44,4802450000.0
2008-03-10 11:00:00,73.471,73.495,73.31,73.314,4371600000.0
2008-03-10 12:00:00,73.35,73.581,73.324,73.523,4612700000.0
2008-03-10 13:00:00,73.558,73.642,73.473,73.52,4305240000.0
2008-03-10 14:00:00,73.554,73.681,73.526,73.548,4435330000.0
2008-03-10 15:00:00,73.558,73.739,73.515,73.568,4738680000.0
2008-03-10 16:00:00,73.573,73.714,73.477,73.697,4399660000.0
2008-03-10 17:00:00,73.714,73.717,73.247,73.333,4283180000.0
2008-03-10 18:00:00,73.328,73.543,73.137,73.472,4536170000.0
2008-03-10 19:00:00,73.499,73.51,73.283,73.318,5602030000.0
2008-03-10 20:00:00,73.332,73.409,73.208,73.357,5233890000.0
2008-03-10 21:00:00,73.355,73.387,73.254,73.295,856060000.0
2008-03-10 22:00:00,73.311,73.398,73.274,73.294,4412990000.0
2008-03-10 23:00:00,73.336,73.378,73.272,73.293,5491270000.0
2008-03-11 00:00:00,73.314,73.337,73.208,73.218,5814580000.0
2008-03-11 01:00:00,73.213,73.267,72.952,72.966,5666820000.0
2008-03-11 02:00:00,73.003,73.011,72.832,72.885,4945680000.0
2008-03-11 03:00:00,72.924,73.189,72.911,73.141,4216730000.0
2008-03-11 04:00:00,73.159,73.269,73.084,73.189,3785600000.0
2008-03-11 05:00:00,73.22,73.22,73.083,73.1,4482340000.0
2008-03-11 06:00:00,73.126,73.252,73.071,73.233,5621620000.0
2008-03-11 07:00:00,73.264,73.421,73.201,73.373,5289580000.0
2008-03-11 08:00:00,73.401,73.516,73.339,73.408,5077490000.0
2008-03-11 09:00:00,73.474,73.55,73.41,73.533,4933160000.0
2008-03-11 10:00:00,73.549,73.553,73.296,73.345,4806200000.0
2008-03-11 11:00:00,73.358,73.597,73.317,73.495,4357040000.0
2008-03-11 12:00:00,73.523,73.572,73.384,73.525,3894230000.0
2008-03-11 13:00:00,73.541,73.734,73.522,73.567,4985250000.0
2008-03-11 14:00:00,73.586,74.302,73.545,74.149,4966490000.0
2008-03-11 15:00:00,74.141,74.232,73.933,74.007,4762380000.0
2008-03-11 16:00:00,73.986,74.492,73.973,74.469,4547960000.0
2008-03-11 17:00:00,74.498,74.515,73.999,74.189,4411750000.0
2008-03-11 18:00:00,74.15,74.211,73.926,74.105,4280790000.0
2008-03-11 19:00:00,74.124,74.261,74.058,74.228,5381630000.0
2008-03-11 20:00:00,74.247,74.545,74.228,74.45,5449180000.0
2008-03-11 21:00:00,74.461,74.497,74.346,74.445,4269580000.0
2008-03-11 22:00:00,74.462,74.572,74.447,74.457,5482500000.0
2008-03-11 23:00:00,74.479,74.532,74.408,74.452,5791630000.0
2008-03-12 00:00:00,74.501,74.524,74.386,74.396,5885550000.0
2008-03-12 01:00:00,74.424,74.492,74.3,74.33,5655840000.0
2008-03-12 02:00:00,74.389,74.4,74.091,74.124,5143210000.0
2008-03-12 03:00:00,74.126,74.313,74.126,74.288,5511830000.0
2008-03-12 04:00:00,74.317,74.324,74.168,74.266,5183660000.0
2008-03-12 05:00:00,74.268,74.277,74.133,74.177,4757860000.0
2008-03-12 06:00:00,74.17,74.258,74.099,74.179,1165790000.0
2008-03-12 07:00:00,74.212,74.271,74.131,74.196,903520000.0
2008-03-12 08:00:00,74.258,74.269,74.091,74.269,908280000.0
2008-03-12 09:00:00,74.275,74.275,74.088,74.252,921100000.0
2008-03-12 10:00:00,74.258,74.332,74.203,74.259,923220000.0
2008-03-12 11:00:00,74.257,74.401,74.248,74.334,950930000.0
2008-03-12 12:00:00,74.338,74.348,73.988,74.103,974970000.0
2008-03-12 13:00:00,74.109,74.227,73.9,73.978,932540000.0
2008-03-12 14:00:00,73.995,74.051,73.822,73.858,1579860000.0
2008-03-12 15:00:00,73.877,74.124,73.815,73.877,2445980000.0
2008-03-12 16:00:00,73.882,74.032,73.764,73.969,1983210000.0
2008-03-12 17:00:00,73.975,74.146,73.782,73.804,1624990000.0
2008-03-12 18:00:00,73.83,73.917,73.786,73.861,2000870000.0
2008-03-12 19:00:00,73.879,73.896,73.612,73.656,2079980000.0
2008-03-12 20:00:00,73.693,73.813,73.587,73.669,4891210000.0
2008-03-12 21:00:00,73.681,73.681,73.409,73.435,5572080000.0
2008-03-12 22:00:00,73.428,73.565,73.373,73.519,4058960000.0
2008-03-12 23:00:00,73.519,73.55,73.012,73.199,3865950000.0
2008-03-13 00:00:00,73.223,73.387,73.032,73.355,4320420000.0
2008-03-13 01:00:00,73.395,73.4,73.2,73.324,4761970000.0
2008-03-13 02:00:00,73.342,73.517,73.312,73.489,5355760000.0
2008-03-13 03:00:00,73.529,73.529,73.073,73.183,5497130000.0
2008-03-13 04:00:00,73.202,73.221,72.943,73.097,5219650000.0
2008-03-13 05:00:00,73.087,73.095,72.523,72.687,5113920000.0
2008-03-13 06:00:00,72.724,72.826,72.474,72.506,1247770000.0
2008-03-13 07:00:00,72.503,72.628,72.378,72.525,935090000.0
2008-03-13 08:00:00,72.553,72.588,72.371,72.568,954590000.0
2008-03-13 09:00:00,72.581,72.727,72.398,72.501,912910000.0
2008-03-13 10:00:00,72.52,72.523,72.305,72.411,930670000.0
2008-03-13 11:00:00,72.429,72.661,72.305,72.578,978820000.0
2008-03-13 12:00:00,72.594,72.642,72.424,72.568,938680000.0
2008-03-13 13:00:00,72.567,72.624,72.461,72.612,898690000.0
2008-03-13 14:00:00,72.612,73.0,72.573,72.901,1588700000.0
2008-03-13 15:00:00,72.864,72.874,72.421,72.499,2491170000.0
2008-03-13 16:00:00,72.519,72.707,72.48,72.655,1986130000.0
2008-03-13 17:00:00,72.664,72.975,72.615,72.854,1727450000.0
2008-03-13 18:00:00,72.876,73.106,72.773,72.866,2005950000.0
2008-03-13 19:00:00,72.894,73.285,72.858,73.222,2085610000.0
2008-03-13 20:00:00,73.255,73.347,73.08,73.213,4896790000.0
2008-03-13 21:00:00,73.227,73.265,72.944,73.033,5634880000.0
2008-03-13 22:00:00,73.051,73.051,72.874,72.935,4577220000.0
2008-03-13 23:00:00,72.967,72.98,72.662,72.662,3281930000.0
2008-03-14 00:00:00,72.694,73.04,72.662,72.95,4100710000.0
2008-03-14 01:00:00,72.97,73.011,72.851,72.967,4624810000.0
2008-03-14 02:00:00,73.014,73.179,72.968,73.119,5478910000.0
2008-03-14 03:00:00,73.149,73.154,72.967,72.979,4426500000.0
2008-03-14 04:00:00,73.015,73.015,72.695,72.83,5356720000.0
2008-03-14 05:00:00,72.851,72.879,72.634,72.68,4846630000.0
2008-03-14 06:00:00,72.704,72.705,72.338,72.368,1222250000.0
2008-03-14 07:00:00,72.396,72.488,72.183,72.445,947060000.0
2008-03-14 08:00:00,72.465,72.57,72.396,72.516,945270000.0
2008-03-14 09:00:00,72.519,72.575,72.401,72.446,914560000.0
2008-03-14 10:00:00,72.474,72.774,72.443,72.723,897430000.0
2008-03-14 11:00:00,72.75,72.789,72.564,72.69,969650000.0
2008-03-14 12:00:00,72.697,72.744,72.604,72.661,950530000.0
2008-03-14 13:00:00,72.679,72.694,72.486,72.554,921570000.0
2008-03-14 14:00:00,72.542,72.92,72.41,72.72,1581150000.0
2008-03-14 15:00:00,72.737,73.022,72.136,72.145,2466540000.0
2008-03-14 16:00:00,72.124,72.502,71.938,72.468,1675400000.0
2008-03-14 17:00:00,72.456,72.629,72.383,72.481,1646680000.0
2008-03-14 18:00:00,72.492,72.537,72.305,72.426,2037580000.0
2008-03-14 19:00:00,72.41,72.458,72.036,72.108,2076150000.0
2008-03-14 20:00:00,72.126,72.17,71.536,71.797,4848090000.0
2008-03-14 21:00:00,71.815,72.111,71.738,71.91,5600630000.0
2008-03-14 22:00:00,71.903,72.022,71.672,71.872,4442230000.0
2008-03-17 02:00:00,71.209,71.209,69.894,70.312,5086580000.0
2008-03-17 03:00:00,70.332,70.416,69.849,69.877,4390250000.0
2008-03-17 04:00:00,69.909,69.95,68.953,69.353,3900150000.0
2008-03-17 05:00:00,69.396,69.736,69.269,69.728,4892010000.0
2008-03-17 06:00:00,69.748,70.01,69.715,69.968,5676970000.0
2008-03-17 07:00:00,69.963,69.97,69.618,69.859,4814080000.0
2008-03-17 08:00:00,69.889,70.208,69.831,70.059,2060020000.0
2008-03-17 09:00:00,70.059,70.408,69.894,70.299,1969740000.0
2008-03-17 10:00:00,70.286,70.298,69.894,70.052,1643050000.0
2008-03-17 11:00:00,70.062,70.063,69.693,70.011,1943200000.0
2008-03-17 12:00:00,70.024,70.155,69.338,69.41,2482180000.0
2008-03-17 13:00:00,69.425,69.947,69.386,69.931,1548390000.0
2008-03-17 14:00:00,69.943,70.164,69.831,69.993,910670000.0
2008-03-17 15:00:00,70.022,70.247,69.897,70.201,932440000.0
2008-03-17 16:00:00,70.187,70.382,69.964,70.147,941930000.0
2008-03-17 17:00:00,70.174,70.453,69.896,70.186,893930000.0
2008-03-17 18:00:00,70.143,70.259,70.028,70.168,893030000.0
2008-03-17 19:00:00,70.197,70.212,69.994,70.192,908230000.0
2008-03-17 20:00:00,70.21,70.522,70.148,70.464,922550000.0
2008-03-17 21:00:00,70.461,70.764,70.397,70.481,1172860000.0
2008-03-17 22:00:00,70.508,70.567,70.383,70.448,4823430000.0
2008-03-17 23:00:00,70.469,70.625,70.369,70.421,5335640000.0
2008-03-18 00:00:00,70.449,70.596,70.408,70.412,5497070000.0
2008-03-18 01:00:00,70.428,70.484,70.169,70.185,5586410000.0
2008-03-18 02:00:00,70.232,70.402,70.008,70.132,5121850000.0
2008-03-18 03:00:00,70.163,70.273,70.047,70.273,5185990000.0
2008-03-18 04:00:00,70.309,70.382,70.19,70.237,5602980000.0
2008-03-18 05:00:00,70.255,70.255,70.108,70.199,5078240000.0
2008-03-18 06:00:00,70.223,70.325,70.171,70.325,5033290000.0
2008-03-18 07:00:00,70.333,70.37,70.273,70.29,4738940000.0
2008-03-18 08:00:00,70.324,70.53,70.273,70.457,4718100000.0
2008-03-18 09:00:00,70.473,70.767,70.43,70.739,4859670000.0
2008-03-18 10:00:00,70.764,70.914,70.7,70.797,3782580000.0
2008-03-18 11:00:00,70.793,70.964,70.707,70.912,4584410000.0
2008-03-18 12:00:00,70.932,70.932,70.561,70.653,4630070000.0
2008-03-18 13:00:00,70.661,70.743,70.587,70.703,4682090000.0
2008-03-18 14:00:00,70.72,71.097,70.673,70.974,4656020000.0
2008-03-18 15:00:00,70.953,71.494,70.953,71.451,4824270000.0
2008-03-18 16:00:00,71.477,71.562,71.311,71.449,4525150000.0
2008-03-18 17:00:00,71.464,71.484,71.24,71.252,4721920000.0
2008-03-18 18:00:00,71.269,71.495,71.245,71.487,5150970000.0
2008-03-18 19:00:00,71.497,71.826,71.428,71.719,4765620000.0
2008-03-18 20:00:00,71.74,71.897,71.038,71.871,4948870000.0
2008-03-18 21:00:00,71.901,72.418,71.771,72.27,5215870000.0
2008-03-18 22:00:00,72.312,72.551,72.249,72.44,4493220000.0
2008-03-18 23:00:00,72.472,72.663,72.38,72.581,3524590000.0
2008-03-19 00:00:00,72.599,72.923,72.56,72.562,3929260000.0
2008-03-19 01:00:00,72.571,72.682,72.405,72.454,4253800000.0
2008-03-19 02:00:00,72.493,72.493,72.083,72.292,5056050000.0
2008-03-19 03:00:00,72.338,72.495,72.245,72.286,5220850000.0
2008-03-19 04:00:00,72.302,72.309,72.121,72.203,5489640000.0
2008-03-19 05:00:00,72.232,72.232,71.966,72.044,5319430000.0
2008-03-19 06:00:00,72.059,72.059,71.805,71.812,5159320000.0
2008-03-19 07:00:00,71.821,71.841,71.551,71.669,5226550000.0
2008-03-19 08:00:00,71.72,72.016,71.689,71.81,4869590000.0
2008-03-19 09:00:00,71.848,71.848,71.606,71.702,4818820000.0
2008-03-19 10:00:00,71.729,71.736,70.696,70.897,3705130000.0
2008-03-19 11:00:00,70.921,71.206,70.85,71.044,4622790000.0
2008-03-19 12:00:00,71.092,71.546,71.051,71.433,4648820000.0
2008-03-19 13:00:00,71.449,71.858,71.379,71.732,4602740000.0
2008-03-19 14:00:00,71.74,71.893,71.58,71.871,4689030000.0
2008-03-19 15:00:00,71.898,72.334,71.679,71.717,4848030000.0
2008-03-19 16:00:00,71.737,71.85,71.31,71.596,4608160000.0
2008-03-19 17:00:00,71.595,71.878,71.555,71.679,4782420000.0
2008-03-19 18:00:00,71.666,71.698,71.207,71.285,5177870000.0
2008-03-19 19:00:00,71.322,71.44,71.159,71.183,4860990000.0
2008-03-19 20:00:00,71.207,71.536,71.068,71.486,4974390000.0
2008-03-19 21:00:00,71.517,71.701,71.089,71.12,5227900000.0
2008-03-19 22:00:00,71.109,71.227,71.01,71.123,4518480000.0
2008-03-19 23:00:00,71.149,71.149,70.802,70.879,3369570000.0
2008-03-20 00:00:00,70.933,71.043,70.848,70.919,3378830000.0
2008-03-20 01:00:00,70.957,71.147,70.877,70.926,3371070000.0
2008-03-20 02:00:00,70.941,71.285,70.89,71.211,5123050000.0
2008-03-20 03:00:00,71.218,71.353,71.159,71.341,4920340000.0
2008-03-20 04:00:00,71.387,71.462,71.275,71.4,5701230000.0
2008-03-20 05:00:00,71.426,71.533,71.305,71.481,5043340000.0
2008-03-20 06:00:00,71.493,71.514,71.429,71.454,4660000000.0
2008-03-20 07:00:00,71.476,71.51,71.412,71.489,4256270000.0
2008-03-20 08:00:00,71.504,71.578,71.271,71.334,4673190000.0
2008-03-20 09:00:00,71.357,71.527,71.29,71.444,4728830000.0
2008-03-20 10:00:00,71.451,71.776,71.443,71.676,3783670000.0
2008-03-20 11:00:00,71.713,72.01,71.665,71.848,4540600000.0
2008-03-20 12:00:00,71.871,72.036,71.693,71.745,4579960000.0
2008-03-20 13:00:00,71.772,71.855,71.546,71.592,4585920000.0
2008-03-20 14:00:00,71.612,71.631,71.164,71.285,4638920000.0
2008-03-20 15:00:00,71.329,71.476,71.246,71.305,4847260000.0
2008-03-20 16:00:00,71.341,71.512,71.112,71.197,4530130000.0
2008-03-20 17:00:00,71.226,71.245,70.822,71.044,4677230000.0
2008-03-20 18:00:00,71.053,71.106,70.779,70.857,5011770000.0
2008-03-20 19:00:00,70.884,71.267,70.844,71.261,4768870000.0
2008-03-20 20:00:00,71.249,71.395,71.174,71.344,4819550000.0
2008-03-20 21:00:00,71.354,71.43,71.231,71.257,5127150000.0
2008-03-20 22:00:00,71.271,71.547,71.271,71.506,4145230000.0
2008-03-20 23:00:00,71.534,71.538,71.356,71.375,2975750000.0
2008-03-21 00:00:00,71.404,71.407,71.2,71.224,3133060000.0
2008-03-21 01:00:00,71.248,71.457,71.187,71.416,4020730000.0
2008-03-21 02:00:00,71.4,71.62,71.363,71.483,5139540000.0
2008-03-21 03:00:00,71.513,71.597,71.432,71.495,4609210000.0
2008-03-21 04:00:00,71.525,71.543,71.447,71.525,5621000000.0
2008-03-21 05:00:00,71.546,71.61,71.466,71.567,4713290000.0
2008-03-21 06:00:00,71.578,71.695,71.549,71.659,4994940000.0
2008-03-21 07:00:00,71.693,71.804,71.655,71.726,5080980000.0
2008-03-21 08:00:00,71.735,71.762,71.638,71.73,4560370000.0
2008-03-21 09:00:00,71.742,71.787,71.667,71.787,4014760000.0
2008-03-21 10:00:00,71.803,71.843,71.732,71.815,2934310000.0
2008-03-21 11:00:00,71.834,71.846,71.684,71.741,4115070000.0
2008-03-21 12:00:00,71.763,71.763,71.53,71.56,3923010000.0
2008-03-21 13:00:00,71.597,71.71,71.546,71.666,4147560000.0
2008-03-21 14:00:00,71.676,71.738,71.567,71.635,4056820000.0
2008-03-21 15:00:00,71.655,71.673,71.533,71.539,3968910000.0
2008-03-21 16:00:00,71.565,71.641,71.505,71.616,3935460000.0
2008-03-21 17:00:00,71.631,71.687,71.579,71.669,3813590000.0
2008-03-21 18:00:00,71.684,71.735,71.646,71.735,3966180000.0
2008-03-21 19:00:00,71.747,71.788,71.669,71.732,3113770000.0
2008-03-21 20:00:00,71.746,71.747,71.634,71.679,3441210000.0
2008-03-21 21:00:00,71.684,71.726,71.635,71.677,4757050000.0
2008-03-21 22:00:00,71.692,71.821,71.652,71.769,2861270000.0
2008-03-24 02:00:00,71.763,71.858,71.698,71.793,4454020000.0
2008-03-24 03:00:00,71.83,71.863,71.694,71.77,3978640000.0
2008-03-24 04:00:00,71.801,71.801,71.652,71.675,3725840000.0
2008-03-24 05:00:00,71.707,71.838,71.642,71.737,4637040000.0
2008-03-24 06:00:00,71.774,71.868,71.695,71.802,5420320000.0
2008-03-24 07:00:00,71.818,71.826,71.695,71.753,4895630000.0
2008-03-24 08:00:00,71.777,71.845,71.738,71.809,4781460000.0
2008-03-24 09:00:00,71.84,71.849,71.718,71.813,5300810000.0
2008-03-24 10:00:00,71.849,71.892,71.719,71.725,4658040000.0
2008-03-24 11:00:00,71.739,71.897,71.713,71.863,4460320000.0
2008-03-24 12:00:00,71.881,71.885,71.556,71.584,4785480000.0
2008-03-24 13:00:00,71.585,71.719,71.563,71.719,4596750000.0
2008-03-24 14:00:00,71.721,71.721,71.577,71.664,4544600000.0
2008-03-24 15:00:00,71.665,71.918,71.636,71.82,4586900000.0
2008-03-24 16:00:00,71.894,72.394,71.854,72.364,4491670000.0
2008-03-24 17:00:00,72.371,72.451,72.299,72.433,3713300000.0
2008-03-24 18:00:00,72.429,72.481,72.364,72.451,4768680000.0
2008-03-24 19:00:00,72.472,72.545,72.423,72.507,4755910000.0
2008-03-24 20:00:00,72.516,72.558,72.444,72.511,5071600000.0
2008-03-24 21:00:00,72.525,72.672,72.486,72.533,4932040000.0
2008-03-24 22:00:00,72.564,72.564,72.453,72.489,5319880000.0
2008-03-24 23:00:00,72.537,72.539,72.348,72.362,5734510000.0
2008-03-25 00:00:00,72.39,72.531,72.329,72.502,4906390000.0
2008-03-25 01:00:00,72.531,72.589,72.472,72.504,5232550000.0
2008-03-25 02:00:00,72.549,72.567,72.451,72.506,4950350000.0
2008-03-25 03:00:00,72.539,72.83,72.507,72.662,5673180000.0
2008-03-25 04:00:00,72.648,72.686,72.305,72.378,5571150000.0
2008-03-25 05:00:00,72.413,72.513,72.263,72.339,5399210000.0
2008-03-25 06:00:00,72.361,72.431,72.161,72.398,4556620000.0
2008-03-25 07:00:00,72.401,72.406,72.172,72.243,4362350000.0
2008-03-25 08:00:00,72.261,72.392,72.144,72.368,4483020000.0
2008-03-25 09:00:00,72.39,72.606,72.333,72.586,4115610000.0
2008-03-25 10:00:00,72.589,72.775,72.532,72.743,4306520000.0
2008-03-25 11:00:00,72.762,72.771,72.616,72.685,4264900000.0
2008-03-25 12:00:00,72.685,72.745,72.573,72.73,4431530000.0
2008-03-25 13:00:00,72.738,72.738,72.542,72.584,4353240000.0
2008-03-25 14:00:00,72.576,72.613,72.278,72.307,4573560000.0
2008-03-25 15:00:00,72.318,72.485,72.215,72.243,4871180000.0
2008-03-25 16:00:00,72.25,72.25,71.976,72.161,5150260000.0
2008-03-25 17:00:00,72.166,72.497,72.129,72.256,3672800000.0
2008-03-25 18:00:00,72.27,72.55,72.258,72.475,4441180000.0
2008-03-25 19:00:00,72.484,72.645,72.438,72.607,4566050000.0
2008-03-25 20:00:00,72.636,72.68,72.423,72.513,5047460000.0
2008-03-25 21:00:00,72.506,72.551,72.393,72.429,5780820000.0
2008-03-25 22:00:00,72.455,72.456,72.277,72.359,4074900000.0
2008-03-25 23:00:00,72.354,72.471,72.285,72.336,3475100000.0
2008-03-26 00:00:00,72.385,72.385,72.222,72.328,3508610000.0
2008-03-26 01:00:00,72.364,72.494,72.336,72.418,4150520000.0
2008-03-26 02:00:00,72.435,72.454,72.105,72.332,4993160000.0
2008-03-26 03:00:00,72.377,72.377,72.212,72.247,5386930000.0
2008-03-26 04:00:00,72.279,72.427,72.24,72.411,5273790000.0
2008-03-26 05:00:00,72.428,72.428,72.33,72.396,5300110000.0
2008-03-26 06:00:00,72.415,72.45,72.278,72.422,4523630000.0
2008-03-26 07:00:00,72.423,72.464,72.317,72.457,4343750000.0
2008-03-26 08:00:00,72.473,72.607,72.453,72.506,4487630000.0
2008-03-26 09:00:00,72.53,72.551,72.386,72.463,4168700000.0
2008-03-26 10:00:00,72.473,72.5,72.162,72.244,4358430000.0
2008-03-26 11:00:00,72.26,72.356,71.667,71.922,4422200000.0
2008-03-26 12:00:00,71.925,72.018,71.656,71.702,4492590000.0
2008-03-26 13:00:00,71.703,72.017,71.671,71.935,4466440000.0
2008-03-26 14:00:00,71.944,71.978,71.672,71.825,4601970000.0
2008-03-26 15:00:00,71.831,71.905,71.677,71.759,4893030000.0
2008-03-26 16:00:00,71.785,71.981,71.691,71.757,5171670000.0
2008-03-26 17:00:00,71.736,71.835,71.637,71.77,3666520000.0
2008-03-26 18:00:00,71.779,71.973,71.764,71.865,4494430000.0
2008-03-26 19:00:00,71.85,72.088,71.786,72.017,4584340000.0
2008-03-26 20:00:00,72.052,72.125,71.955,72.093,5146190000.0
2008-03-26 21:00:00,72.098,72.223,71.895,71.964,5540080000.0
2008-03-26 22:00:00,72.009,72.009,71.745,71.836,4352890000.0
2008-03-26 23:00:00,71.901,71.901,71.73,71.758,3338770000.0
2008-03-27 00:00:00,71.789,71.789,71.608,71.73,3737020000.0
2008-03-27 01:00:00,71.774,71.895,71.669,71.847,4258470000.0
2008-03-27 02:00:00,71.882,71.882,71.582,71.646,5347090000.0
2008-03-27 03:00:00,71.685,71.685,71.464,71.548,5557940000.0
2008-03-27 04:00:00,71.58,71.597,71.458,71.498,5469110000.0
2008-03-27 05:00:00,71.522,71.612,71.479,71.577,5074280000.0
2008-03-27 06:00:00,71.587,71.716,71.535,71.676,4563190000.0
2008-03-27 07:00:00,71.683,71.748,71.609,71.661,4364060000.0
2008-03-27 08:00:00,71.653,71.887,71.651,71.865,4513050000.0
2008-03-27 09:00:00,71.874,71.945,71.729,71.943,4088420000.0
2008-03-27 10:00:00,71.976,72.224,71.933,72.043,4357220000.0
2008-03-27 11:00:00,72.079,72.163,71.937,71.943,4398070000.0
2008-03-27 12:00:00,71.956,72.114,71.856,72.098,4423860000.0
2008-03-27 13:00:00,72.102,72.115,71.871,72.033,4444690000.0
2008-03-27 14:00:00,72.049,72.48,71.947,72.361,4619030000.0
2008-03-27 15:00:00,72.36,72.433,72.198,72.338,4849990000.0
2008-03-27 16:00:00,72.367,72.387,71.984,72.144,5100570000.0
2008-03-27 17:00:00,72.149,72.402,72.027,72.374,3672900000.0
2008-03-27 18:00:00,72.364,72.565,72.292,72.394,4410490000.0
2008-03-27 19:00:00,72.416,72.491,72.252,72.267,4565610000.0
2008-03-27 20:00:00,72.314,72.6,72.205,72.38,5123320000.0
2008-03-27 21:00:00,72.373,72.448,72.197,72.306,5743750000.0
2008-03-27 22:00:00,72.312,72.366,72.15,72.176,4502630000.0
2008-03-27 23:00:00,72.204,72.261,72.109,72.168,3014290000.0
2008-03-28 00:00:00,72.204,72.246,72.064,72.105,3362270000.0
2008-03-28 01:00:00,72.126,72.168,72.028,72.075,4353190000.0
2008-03-28 02:00:00,72.101,72.113,71.882,71.959,5076550000.0
2008-03-28 03:00:00,71.997,72.052,71.831,71.944,5604230000.0
2008-03-28 04:00:00,71.959,72.079,71.893,72.026,5169670000.0
2008-03-28 05:00:00,72.031,72.238,71.993,72.143,5584830000.0
2008-03-28 06:00:00,72.166,72.286,72.085,72.22,4397300000.0
2008-03-28 07:00:00,72.251,72.273,72.011,72.053,4291840000.0
2008-03-28 08:00:00,72.064,72.219,72.041,72.168,4304660000.0
2008-03-28 09:00:00,72.198,72.445,72.117,72.336,4024750000.0
2008-03-28 10:00:00,72.381,72.434,72.273,72.434,4349090000.0
2008-03-28 11:00:00,72.413,72.689,72.374,72.581,4415690000.0
2008-03-28 12:00:00,72.565,72.585,72.372,72.481,4477410000.0
2008-03-28 13:00:00,72.483,72.506,72.283,72.285,4520760000.0
2008-03-28 14:00:00,72.307,72.535,72.271,72.316,4622630000.0
2008-03-28 15:00:00,72.298,72.467,72.246,72.35,4808140000.0
2008-03-28 16:00:00,72.363,72.434,71.954,71.98,5109110000.0
2008-03-28 17:00:00,71.995,72.175,71.924,72.143,3611440000.0
2008-03-28 18:00:00,72.149,72.181,71.989,72.015,4342660000.0
2008-03-28 19:00:00,72.035,72.073,71.917,72.016,4386130000.0
2008-03-28 20:00:00,72.021,72.021,71.876,71.904,5166840000.0
2008-03-28 21:00:00,71.91,71.916,71.715,71.802,5564110000.0
2008-03-28 22:00:00,71.804,71.924,71.773,71.794,3663690000.0
2008-03-31 02:00:00,71.812,72.478,71.698,72.294,4843110000.0
2008-03-31 03:00:00,72.312,72.439,72.221,72.287,4191130000.0
2008-03-31 04:00:00,72.304,72.464,72.281,72.434,3783440000.0
2008-03-31 05:00:00,72.471,72.471,72.294,72.362,4845790000.0
2008-03-31 06:00:00,72.359,72.359,72.151,72.258,5800290000.0
2008-03-31 07:00:00,72.306,72.306,72.096,72.231,5206330000.0
2008-03-31 08:00:00,72.238,72.291,72.109,72.154,4613440000.0
2008-03-31 09:00:00,72.176,72.181,71.875,71.893,4425170000.0
2008-03-31 10:00:00,71.914,71.972,71.816,71.927,3689120000.0
2008-03-31 11:00:00,71.947,72.027,71.814,71.912,5127970000.0
2008-03-31 12:00:00,71.938,72.205,71.906,72.165,4802370000.0
2008-03-31 13:00:00,72.204,72.262,72.097,72.177,4524100000.0
2008-03-31 14:00:00,72.205,72.219,71.89,72.008,4476150000.0
2008-03-31 15:00:00,72.005,72.181,71.991,72.069,4477910000.0
2008-03-31 16:00:00,72.077,72.209,71.903,72.168,4419260000.0
2008-03-31 17:00:00,72.17,72.421,72.132,72.366,4342650000.0
2008-03-31 18:00:00,72.375,72.393,72.169,72.329,4165030000.0
2008-03-31 19:00:00,72.339,72.367,72.242,72.305,4450560000.0
2008-03-31 20:00:00,72.329,72.423,72.253,72.301,4436510000.0
2008-03-31 21:00:00,72.301,72.444,72.26,72.36,4546870000.0
2008-03-31 22:00:00,72.39,72.477,72.358,72.416,5476800000.0
2008-03-31 23:00:00,72.443,72.55,72.312,72.519,5458280000.0
2008-04-01 00:00:00,72.499,72.54,72.373,72.382,5608490000.0
2008-04-01 01:00:00,72.405,72.423,72.243,72.315,5107310000.0
2008-04-01 02:00:00,72.346,72.401,72.272,72.364,5585190000.0
2008-04-01 03:00:00,72.374,72.583,72.309,72.469,5359870000.0
2008-04-01 04:00:00,72.486,72.524,72.446,72.497,4935720000.0
2008-04-01 05:00:00,72.516,72.528,72.407,72.426,5118810000.0
2008-04-01 06:00:00,72.447,72.507,72.362,72.473,3914710000.0
2008-04-01 07:00:00,72.495,72.513,72.145,72.145,4864370000.0
2008-04-01 08:00:00,72.181,72.516,72.163,72.292,5186610000.0
2008-04-01 09:00:00,72.289,72.588,72.235,72.457,4889540000.0
2008-04-01 10:00:00,72.492,72.613,72.465,72.52,4821740000.0
2008-04-01 11:00:00,72.54,72.68,72.454,72.659,4858520000.0
2008-04-01 12:00:00,72.651,72.851,72.645,72.743,4473300000.0
2008-04-01 13:00:00,72.768,72.842,72.626,72.761,4731250000.0
2008-04-01 14:00:00,72.772,73.005,72.748,72.935,4978710000.0
2008-04-01 15:00:00,72.956,73.137,72.938,73.113,4835390000.0
2008-04-01 16:00:00,73.134,73.883,73.072,73.826,4319670000.0
2008-04-01 17:00:00,73.851,73.891,73.648,73.792,2833730000.0
2008-04-01 18:00:00,73.793,73.909,73.692,73.745,3609630000.0
2008-04-01 19:00:00,73.734,73.864,73.689,73.803,3733880000.0
2008-04-01 20:00:00,73.819,74.037,73.729,73.935,4916860000.0
2008-04-01 21:00:00,73.932,73.949,73.808,73.929,5306760000.0
2008-04-01 22:00:00,73.937,73.97,73.824,73.849,4217940000.0
2008-04-01 23:00:00,73.858,73.9,73.767,73.781,3018980000.0
2008-04-02 00:00:00,73.813,73.841,73.729,73.73,3196620000.0
2008-04-02 01:00:00,73.757,73.826,73.58,73.58,4006560000.0
2008-04-02 02:00:00,73.605,73.792,73.573,73.741,5154460000.0
2008-04-02 03:00:00,73.766,73.766,73.5,73.532,5528890000.0
2008-04-02 04:00:00,73.516,73.63,73.476,73.576,4707710000.0
2008-04-02 05:00:00,73.583,73.632,73.484,73.554,4895320000.0
2008-04-02 06:00:00,73.572,73.705,73.536,73.652,4389710000.0
2008-04-02 07:00:00,73.687,73.948,73.639,73.836,4944690000.0
2008-04-02 08:00:00,73.876,73.876,73.689,73.74,5123620000.0
2008-04-02 09:00:00,73.762,73.762,73.54,73.716,4833920000.0
2008-04-02 10:00:00,73.767,73.767,73.597,73.661,4861650000.0
2008-04-02 11:00:00,73.668,73.764,73.574,73.762,4866610000.0
2008-04-02 12:00:00,73.773,73.993,73.694,73.951,4505360000.0
2008-04-02 13:00:00,73.981,73.981,73.776,73.871,4763120000.0
2008-04-02 14:00:00,73.882,74.228,73.844,74.155,5027840000.0
2008-04-02 15:00:00,74.165,74.28,73.923,74.094,4785390000.0
2008-04-02 16:00:00,74.117,74.456,74.014,74.425,4290960000.0
2008-04-02 17:00:00,74.436,74.504,74.322,74.465,2774440000.0
2008-04-02 18:00:00,74.476,74.519,74.275,74.278,3549050000.0
2008-04-02 19:00:00,74.312,74.372,74.159,74.253,4036350000.0
2008-04-02 20:00:00,74.276,74.362,74.17,74.204,4891570000.0
2008-04-02 21:00:00,74.182,74.216,74.06,74.216,5419140000.0
2008-04-02 22:00:00,74.229,74.259,74.125,74.166,4307510000.0
2008-04-02 23:00:00,74.193,74.193,74.087,74.128,2950170000.0
2008-04-03 00:00:00,74.165,74.167,74.017,74.076,3256100000.0
2008-04-03 01:00:00,74.107,74.18,74.029,74.03,3696980000.0
2008-04-03 02:00:00,74.069,74.094,73.955,74.003,5161370000.0
2008-04-03 03:00:00,74.037,74.181,73.995,74.14,5071280000.0
2008-04-03 04:00:00,74.165,74.165,73.98,74.041,5412700000.0
2008-04-03 05:00:00,74.073,74.073,73.968,74.041,4725140000.0
2008-04-03 06:00:00,74.073,74.252,74.047,74.177,4428760000.0
2008-04-03 07:00:00,74.214,74.306,74.131,74.258,4844310000.0
2008-04-03 08:00:00,74.281,74.414,74.201,74.371,5076860000.0
2008-04-03 09:00:00,74.395,74.395,74.142,74.172,4920000000.0
2008-04-03 10:00:00,74.185,74.357,74.163,74.228,4882340000.0
2008-04-03 11:00:00,74.259,74.27,74.118,74.218,4686270000.0
2008-04-03 12:00:00,74.244,74.244,73.998,74.028,4511910000.0
2008-04-03 13:00:00,74.063,74.137,73.883,74.069,4822860000.0
2008-04-03 14:00:00,74.096,74.195,73.62,73.784,4994360000.0
2008-04-03 15:00:00,73.811,73.823,73.602,73.697,4861140000.0
2008-04-03 16:00:00,73.73,73.984,73.68,73.727,4311660000.0
2008-04-03 17:00:00,73.728,73.849,73.561,73.706,2882830000.0
2008-04-03 18:00:00,73.731,74.014,73.685,73.931,3615970000.0
2008-04-03 19:00:00,73.963,74.0,73.841,73.902,3985170000.0
2008-04-03 20:00:00,73.907,73.985,73.854,73.916,4591430000.0
2008-04-03 21:00:00,73.926,74.007,73.852,73.932,5755130000.0
2008-04-03 22:00:00,73.955,73.955,73.813,73.827,3689480000.0
2008-04-03 23:00:00,73.864,73.875,73.818,73.818,2520710000.0
2008-04-04 00:00:00,73.845,73.882,73.741,73.827,3241590000.0
2008-04-04 01:00:00,73.854,73.989,73.821,73.926,3956650000.0
2008-04-04 02:00:00,73.943,73.967,73.797,73.917,5056100000.0
2008-04-04 03:00:00,73.939,74.051,73.901,73.999,4931390000.0
2008-04-04 04:00:00,74.025,74.025,73.917,73.993,5001160000.0
2008-04-04 05:00:00,74.001,74.15,73.942,74.095,4825000000.0
2008-04-04 06:00:00,74.1,74.123,73.976,74.069,4378260000.0
2008-04-04 07:00:00,74.095,74.095,73.974,74.03,4471260000.0
2008-04-04 08:00:00,74.033,74.05,73.914,73.944,4915180000.0
2008-04-04 09:00:00,73.962,74.029,73.796,73.892,4872920000.0
2008-04-04 10:00:00,73.913,74.02,73.875,73.939,4828650000.0
2008-04-04 11:00:00,73.953,74.02,73.862,73.88,4969340000.0
2008-04-04 12:00:00,73.907,73.963,73.82,73.84,4081080000.0
2008-04-04 13:00:00,73.865,73.923,73.839,73.858,4236580000.0
2008-04-04 14:00:00,73.86,74.09,73.376,73.904,4958560000.0
2008-04-04 15:00:00,73.934,74.005,73.464,73.689,4910490000.0
2008-04-04 16:00:00,73.706,73.726,73.356,73.46,4320420000.0
2008-04-04 17:00:00,73.45,73.719,73.45,73.584,2815360000.0
2008-04-04 18:00:00,73.592,73.857,73.59,73.857,3607510000.0
2008-04-04 19:00:00,73.873,73.895,73.69,73.764,4011700000.0
2008-04-04 20:00:00,73.807,73.812,73.571,73.618,4738240000.0
2008-04-04 21:00:00,73.622,73.634,73.396,73.506,5583010000.0
2008-04-04 22:00:00,73.524,73.574,73.431,73.44,4297790000.0
2008-04-07 02:00:00,73.551,73.847,73.506,73.819,4490590000.0
2008-04-07 03:00:00,73.863,74.14,73.84,74.112,4358970000.0
2008-04-07 04:00:00,74.123,74.219,74.027,74.071,3683590000.0
2008-04-07 05:00:00,74.084,74.226,74.024,74.097,4708900000.0
2008-04-07 06:00:00,74.12,74.137,73.99,74.1,5722890000.0
2008-04-07 07:00:00,74.098,74.148,74.004,74.134,4799550000.0
2008-04-07 08:00:00,74.138,74.223,74.065,74.164,3997200000.0
2008-04-07 09:00:00,74.188,74.298,74.124,74.204,3502400000.0
2008-04-07 10:00:00,74.223,74.269,74.119,74.175,2692490000.0
2008-04-07 11:00:00,74.197,74.237,74.114,74.16,4170380000.0
2008-04-07 12:00:00,74.169,74.206,74.091,74.128,4906490000.0
2008-04-07 13:00:00,74.154,74.273,74.112,74.215,5061320000.0
2008-04-07 14:00:00,74.244,74.36,74.204,74.261,4694090000.0
2008-04-07 15:00:00,74.272,74.321,74.102,74.228,4426000000.0
2008-04-07 16:00:00,74.246,74.252,74.116,74.205,4819160000.0
2008-04-07 17:00:00,74.183,74.376,74.106,74.275,4766720000.0
2008-04-07 18:00:00,74.3,74.397,74.261,74.364,4997540000.0
2008-04-07 19:00:00,74.373,74.373,74.203,74.301,5106060000.0
2008-04-07 20:00:00,74.303,74.329,74.147,74.147,4887880000.0
2008-04-07 21:00:00,74.169,74.2,74.08,74.148,4500770000.0
2008-04-07 22:00:00,74.172,74.214,74.055,74.108,5212830000.0
2008-04-07 23:00:00,74.153,74.183,74.053,74.08,5232870000.0
2008-04-08 00:00:00,74.109,74.161,74.041,74.138,5340220000.0
2008-04-08 01:00:00,74.169,74.265,74.125,74.168,5480490000.0
2008-04-08 02:00:00,74.205,74.205,73.966,74.127,4693260000.0
2008-04-08 03:00:00,74.165,74.173,74.073,74.134,5328290000.0
2008-04-08 04:00:00,74.123,74.148,73.957,73.967,4927160000.0
2008-04-08 05:00:00,73.985,74.157,73.923,74.1,4880500000.0
2008-04-08 06:00:00,74.125,74.143,73.985,74.014,4102220000.0
2008-04-08 07:00:00,74.007,74.07,73.974,74.004,708760000.0
2008-04-08 08:00:00,74.035,74.142,73.984,74.002,793690000.0
2008-04-08 09:00:00,74.024,74.07,73.73,73.809,825360000.0
2008-04-08 10:00:00,73.818,73.918,73.658,73.867,3405880000.0
2008-04-08 11:00:00,73.894,73.908,73.744,73.878,5460930000.0
2008-04-08 12:00:00,73.899,74.013,73.865,74.013,4871570000.0
2008-04-08 13:00:00,74.036,74.144,73.994,74.059,3727750000.0
2008-04-08 14:00:00,74.073,74.166,74.017,74.073,4495260000.0
2008-04-08 15:00:00,74.097,74.149,74.019,74.121,4624070000.0
2008-04-08 16:00:00,74.103,74.371,74.048,74.205,4546450000.0
2008-04-08 17:00:00,74.213,74.329,74.175,74.251,4578400000.0
2008-04-08 18:00:00,74.256,74.292,74.208,74.218,4346200000.0
2008-04-08 19:00:00,74.243,74.272,74.152,74.252,4516100000.0
2008-04-08 20:00:00,74.256,74.293,74.015,74.234,5324640000.0
2008-04-08 21:00:00,74.262,74.303,74.119,74.303,5528560000.0
2008-04-08 22:00:00,74.332,74.416,74.293,74.397,4193120000.0
2008-04-08 23:00:00,74.422,74.432,74.27,74.319,3188630000.0
2008-04-09 00:00:00,74.35,74.462,74.278,74.452,3801700000.0
2008-04-09 01:00:00,74.484,74.484,74.298,74.379,4508240000.0
2008-04-09 02:00:00,74.409,74.464,74.236,74.328,4478910000.0
2008-04-09 03:00:00,74.351,74.357,74.138,74.187,5122320000.0
2008-04-09 04:00:00,74.208,74.301,74.13,74.247,4482420000.0
2008-04-09 05:00:00,74.275,74.304,74.123,74.16,5012300000.0
2008-04-09 06:00:00,74.148,74.173,73.995,74.035,4135040000.0
2008-04-09 07:00:00,74.063,74.176,74.017,74.157,699250000.0
2008-04-09 08:00:00,74.153,74.164,73.971,73.998,822310000.0
2008-04-09 09:00:00,74.004,74.113,73.958,74.015,851840000.0
2008-04-09 10:00:00,74.048,74.134,74.006,74.08,3434300000.0
2008-04-09 11:00:00,74.099,74.129,73.986,74.1,5200160000.0
2008-04-09 12:00:00,74.118,74.261,74.093,74.191,4952330000.0
2008-04-09 13:00:00,74.225,74.38,74.21,74.333,3755570000.0
2008-04-09 14:00:00,74.358,74.362,74.143,74.151,4106450000.0
2008-04-09 15:00:00,74.174,74.253,74.079,74.155,4558010000.0
2008-04-09 16:00:00,74.179,74.194,73.97,74.071,4635340000.0
2008-04-09 17:00:00,74.082,74.148,73.814,73.869,4382920000.0
2008-04-09 18:00:00,73.885,74.013,73.709,73.721,4428050000.0
2008-04-09 19:00:00,73.725,73.853,73.624,73.752,4434580000.0
2008-04-09 20:00:00,73.754,73.816,73.674,73.767,5282490000.0
2008-04-09 21:00:00,73.821,73.911,73.732,73.836,5680620000.0
2008-04-09 22:00:00,73.891,73.944,73.837,73.85,4109170000.0
2008-04-09 23:00:00,73.895,73.915,73.741,73.788,3204450000.0
2008-04-10 00:00:00,73.824,73.939,73.77,73.809,3101410000.0
2008-04-10 01:00:00,73.844,73.874,73.711,73.725,4463080000.0
2008-04-10 02:00:00,73.826,74.412,73.794,74.28,4933140000.0
2008-04-10 03:00:00,74.331,74.392,74.085,74.351,5430980000.0
2008-04-10 04:00:00,74.362,74.418,74.225,74.319,4572240000.0
2008-04-10 05:00:00,74.311,74.441,74.128,74.143,4865180000.0
2008-04-10 06:00:00,74.132,74.26,74.11,74.187,4399760000.0
2008-04-10 07:00:00,74.208,74.272,74.04,74.08,769110000.0
2008-04-10 08:00:00,74.055,74.418,74.041,74.418,851300000.0
2008-04-10 09:00:00,74.398,74.471,74.294,74.376,819920000.0
2008-04-10 10:00:00,74.404,74.404,73.962,74.074,3451590000.0
2008-04-10 11:00:00,74.073,74.09,73.813,73.938,5505420000.0
2008-04-10 12:00:00,73.954,74.034,73.851,74.004,5089420000.0
2008-04-10 13:00:00,74.006,74.03,73.732,73.904,3788270000.0
2008-04-10 14:00:00,73.931,74.114,73.767,74.022,4540330000.0
2008-04-10 15:00:00,74.058,74.169,73.923,73.938,4697030000.0
2008-04-10 16:00:00,73.964,74.396,73.881,74.363,4594520000.0
2008-04-10 17:00:00,74.354,74.92,74.307,74.833,4693840000.0
2008-04-10 18:00:00,74.857,75.091,74.737,74.879,4620530000.0
2008-04-10 19:00:00,74.908,75.092,74.873,74.969,4557370000.0
2008-04-10 20:00:00,74.967,74.993,74.73,74.948,5159520000.0
2008-04-10 21:00:00,74.967,74.979,74.845,74.964,5404690000.0
2008-04-10 22:00:00,74.982,75.102,74.947,75.048,4465650000.0
2008-04-10 23:00:00,75.073,75.073,74.888,74.899,2796010000.0
2008-04-11 00:00:00,74.943,75.189,74.886,75.158,3352370000.0
2008-04-11 01:00:00,75.153,75.176,74.787,74.829,4348050000.0
2008-04-11 02:00:00,74.863,74.955,74.818,74.921,4707370000.0
2008-04-11 03:00:00,74.955,75.186,74.873,75.168,5350450000.0
2008-04-11 04:00:00,75.189,75.189,74.995,75.056,4884490000.0
2008-04-11 05:00:00,75.073,75.075,74.948,75.01,4625320000.0
2008-04-11 06:00:00,75.036,75.125,74.986,75.113,3846180000.0
2008-04-11 07:00:00,75.13,75.239,75.022,75.115,725710000.0
2008-04-11 08:00:00,75.127,75.165,74.973,74.975,812910000.0
2008-04-11 09:00:00,75.001,75.005,74.71,74.876,856680000.0
2008-04-11 10:00:00,74.922,74.99,74.826,74.849,3414440000.0
2008-04-11 11:00:00,74.868,75.039,74.831,75.02,5140390000.0
2008-04-11 12:00:00,75.042,75.111,74.467,74.612,5052990000.0
2008-04-11 13:00:00,74.631,74.631,74.246,74.389,3791990000.0
2008-04-11 14:00:00,74.416,74.478,74.171,74.39,4459560000.0
2008-04-11 15:00:00,74.401,74.428,74.221,74.281,4682270000.0
2008-04-11 16:00:00,74.268,74.559,74.078,74.441,4540920000.0
2008-04-11 17:00:00,74.465,74.465,74.231,74.436,4582410000.0
2008-04-11 18:00:00,74.447,74.497,74.183,74.358,4582230000.0
2008-04-11 19:00:00,74.39,74.453,74.201,74.281,4402180000.0
2008-04-11 20:00:00,74.307,74.393,74.167,74.304,5025110000.0
2008-04-11 21:00:00,74.313,74.33,74.157,74.277,5858500000.0
2008-04-11 22:00:00,74.302,74.387,74.259,74.358,4433550000.0
2008-04-14 02:00:00,74.351,74.511,74.297,74.375,4763400000.0
2008-04-14 03:00:00,74.412,74.451,74.25,74.402,4161140000.0
2008-04-14 04:00:00,74.437,74.452,74.212,74.315,3885950000.0
2008-04-14 05:00:00,74.317,74.387,74.229,74.278,4675540000.0
2008-04-14 06:00:00,74.297,74.344,74.04,74.189,5781050000.0
2008-04-14 07:00:00,74.219,74.247,74.084,74.129,5197740000.0
2008-04-14 08:00:00,74.138,74.244,73.978,74.003,4582660000.0
2008-04-14 09:00:00,74.043,74.165,73.84,73.928,4621050000.0
2008-04-14 10:00:00,73.938,74.078,73.893,74.044,4481030000.0
2008-04-14 11:00:00,74.057,74.303,74.041,74.266,4528650000.0
2008-04-14 12:00:00,74.281,74.417,74.084,74.151,4685570000.0
2008-04-14 13:00:00,74.152,74.177,73.886,73.902,4535750000.0
2008-04-14 14:00:00,73.93,74.209,73.863,74.115,3745950000.0
2008-04-14 15:00:00,74.112,74.367,74.076,74.169,5095980000.0
2008-04-14 16:00:00,74.178,74.316,74.017,74.126,5481680000.0
2008-04-14 17:00:00,74.129,74.278,74.019,74.24,3433430000.0
2008-04-14 18:00:00,74.249,74.475,74.177,74.417,779570000.0
2008-04-14 19:00:00,74.451,74.457,74.292,74.297,742870000.0
2008-04-14 20:00:00,74.348,74.459,74.268,74.315,684510000.0
2008-04-14 21:00:00,74.344,74.423,74.319,74.348,4181560000.0
2008-04-14 22:00:00,74.377,74.409,74.286,74.402,5039520000.0
2008-04-14 23:00:00,74.409,74.459,74.325,74.4,5022050000.0
2008-04-15 00:00:00,74.418,74.509,74.395,74.495,5430670000.0
2008-04-15 01:00:00,74.51,74.511,74.389,74.462,4643910000.0
2008-04-15 02:00:00,74.486,74.497,74.347,74.461,4829460000.0
2008-04-15 03:00:00,74.495,74.593,74.417,74.544,4382730000.0
2008-04-15 04:00:00,74.564,74.756,74.548,74.639,4686470000.0
2008-04-15 05:00:00,74.645,74.693,74.513,74.573,4669530000.0
2008-04-15 06:00:00,74.584,74.683,74.537,74.642,4922760000.0
2008-04-15 07:00:00,74.62,74.641,74.475,74.566,4497760000.0
2008-04-15 08:00:00,74.586,74.609,74.464,74.522,4945620000.0
2008-04-15 09:00:00,74.557,74.557,74.261,74.376,4828410000.0
2008-04-15 10:00:00,74.404,74.543,74.348,74.358,4509160000.0
2008-04-15 11:00:00,74.378,74.444,74.293,74.414,4695080000.0
2008-04-15 12:00:00,74.418,74.463,74.34,74.369,4637680000.0
2008-04-15 13:00:00,74.403,74.56,74.373,74.465,4906440000.0
2008-04-15 14:00:00,74.475,74.723,74.377,74.581,3797220000.0
2008-04-15 15:00:00,74.611,74.88,74.611,74.677,4463860000.0
2008-04-15 16:00:00,74.692,74.704,74.435,74.586,4624510000.0
2008-04-15 17:00:00,74.588,74.624,74.442,74.545,4367410000.0
2008-04-15 18:00:00,74.552,74.689,74.526,74.656,4657200000.0
2008-04-15 19:00:00,74.692,74.924,74.647,74.84,4596360000.0
2008-04-15 20:00:00,74.852,74.881,74.635,74.652,4736320000.0
2008-04-15 21:00:00,74.662,74.797,74.635,74.743,5419580000.0
2008-04-15 22:00:00,74.776,74.948,74.71,74.899,3830820000.0
2008-04-15 23:00:00,74.921,75.026,74.89,74.969,2336660000.0
2008-04-16 00:00:00,74.982,75.013,74.895,74.91,3294680000.0
2008-04-16 01:00:00,74.937,74.972,74.841,74.848,3750910000.0
2008-04-16 02:00:00,74.848,75.046,74.824,74.968,4754880000.0
2008-04-16 03:00:00,74.993,74.993,74.896,74.938,4093770000.0
2008-04-16 04:00:00,74.951,74.951,74.798,74.892,4856510000.0
2008-04-16 05:00:00,74.923,74.971,74.862,74.888,4422710000.0
2008-04-16 06:00:00,74.921,74.927,74.835,74.892,4248650000.0
2008-04-16 07:00:00,74.915,74.983,74.873,74.932,4442260000.0
2008-04-16 08:00:00,74.933,74.933,74.795,74.868,5191670000.0
2008-04-16 09:00:00,74.882,75.012,74.829,74.852,4707140000.0
2008-04-16 10:00:00,74.855,75.023,74.822,74.949,4390980000.0
2008-04-16 11:00:00,74.976,74.976,74.523,74.666,4710050000.0
2008-04-16 12:00:00,74.682,74.753,74.535,74.671,4724340000.0
2008-04-16 13:00:00,74.693,74.9,74.674,74.8,4891760000.0
2008-04-16 14:00:00,74.838,74.883,74.68,74.767,3751470000.0
2008-04-16 15:00:00,74.76,74.91,74.711,74.711,4391050000.0
2008-04-16 16:00:00,74.727,74.938,74.679,74.917,4573670000.0
2008-04-16 17:00:00,74.943,75.208,74.905,75.008,4549290000.0
2008-04-16 18:00:00,75.025,75.259,75.006,75.15,4821420000.0
2008-04-16 19:00:00,75.15,75.24,75.049,75.203,4568730000.0
2008-04-16 20:00:00,75.211,75.271,75.15,75.242,4816120000.0
2008-04-16 21:00:00,75.233,75.28,75.096,75.159,5149380000.0
2008-04-16 22:00:00,75.2,75.33,75.156,75.248,3928780000.0
2008-04-16 23:00:00,75.295,75.326,75.212,75.22,2645750000.0
2008-04-17 00:00:00,75.245,75.335,75.202,75.26,3521690000.0
2008-04-17 01:00:00,75.293,75.325,75.221,75.308,3755450000.0
2008-04-17 02:00:00,75.311,75.397,75.25,75.327,4904750000.0
2008-04-17 03:00:00,75.363,75.38,75.282,75.365,4212690000.0
2008-04-17 04:00:00,75.384,75.408,75.329,75.369,4551850000.0
2008-04-17 05:00:00,75.395,75.405,75.258,75.291,4124730000.0
2008-04-17 06:00:00,75.32,75.485,75.225,75.385,4708170000.0
2008-04-17 07:00:00,75.412,75.53,75.353,75.524,4718860000.0
2008-04-17 08:00:00,75.531,75.544,75.405,75.461,5193960000.0
2008-04-17 09:00:00,75.492,75.573,75.249,75.298,4970920000.0
2008-04-17 10:00:00,75.34,75.501,75.295,75.41,4507210000.0
2008-04-17 11:00:00,75.422,75.627,75.366,75.585,4579030000.0
2008-04-17 12:00:00,75.586,75.886,75.481,75.769,4666300000.0
2008-04-17 13:00:00,75.79,75.937,75.657,75.925,4927280000.0
2008-04-17 14:00:00,75.897,75.91,75.499,75.623,3832880000.0
2008-04-17 15:00:00,75.623,75.671,75.448,75.646,4464040000.0
2008-04-17 16:00:00,75.662,75.795,75.318,75.614,4626090000.0
2008-04-17 17:00:00,75.627,75.667,75.504,75.547,4569640000.0
2008-04-17 18:00:00,75.546,75.699,75.519,75.676,4726710000.0
2008-04-17 19:00:00,75.702,75.921,75.655,75.85,4693270000.0
2008-04-17 20:00:00,75.89,75.89,75.73,75.775,4713170000.0
2008-04-17 21:00:00,75.772,75.904,75.712,75.756,5385890000.0
2008-04-17 22:00:00,75.781,75.938,75.754,75.788,4221160000.0
2008-04-17 23:00:00,75.813,75.883,75.781,75.814,2738870000.0
2008-04-18 00:00:00,75.841,75.872,75.735,75.752,3399660000.0
2008-04-18 01:00:00,75.793,75.82,75.711,75.721,3595660000.0
2008-04-18 02:00:00,75.728,75.821,75.683,75.801,4944010000.0
2008-04-18 03:00:00,75.823,75.839,75.706,75.744,4029650000.0
2008-04-18 04:00:00,75.779,75.823,75.621,75.624,4761340000.0
2008-04-18 05:00:00,75.646,75.713,75.584,75.648,4364170000.0
2008-04-18 06:00:00,75.663,75.713,75.626,75.696,4656700000.0
2008-04-18 07:00:00,75.714,75.771,75.636,75.738,4456590000.0
2008-04-18 08:00:00,75.756,75.76,75.628,75.728,5095580000.0
2008-04-18 09:00:00,75.741,75.844,75.684,75.832,4798050000.0
2008-04-18 10:00:00,75.824,75.862,75.699,75.734,4485200000.0
2008-04-18 11:00:00,75.763,75.988,75.707,75.913,4717340000.0
2008-04-18 12:00:00,75.907,76.373,75.809,76.234,4707370000.0
2008-04-18 13:00:00,76.269,76.893,76.179,76.832,4931230000.0
2008-04-18 14:00:00,76.837,76.945,76.567,76.853,3811080000.0
2008-04-18 15:00:00,76.869,76.869,76.643,76.807,4437920000.0
2008-04-18 16:00:00,76.822,76.876,76.685,76.765,4642970000.0
2008-04-18 17:00:00,76.798,76.918,76.756,76.913,4587800000.0
2008-04-18 18:00:00,76.92,76.97,76.689,76.699,4757770000.0
2008-04-18 19:00:00,76.699,76.715,76.465,76.555,4724460000.0
2008-04-18 20:00:00,76.521,76.572,76.373,76.511,4789240000.0
2008-04-18 21:00:00,76.53,76.53,76.345,76.453,5397730000.0
2008-04-18 22:00:00,76.47,76.547,76.44,76.44,3636860000.0
2008-04-21 02:00:00,76.604,76.816,76.583,76.723,4738200000.0
2008-04-21 03:00:00,76.755,76.777,76.66,76.751,4273690000.0
2008-04-21 04:00:00,76.757,76.793,76.69,76.696,3445520000.0
2008-04-21 05:00:00,76.726,76.737,76.652,76.658,3968690000.0
2008-04-21 06:00:00,76.694,76.694,76.55,76.65,5782370000.0
2008-04-21 07:00:00,76.67,76.713,76.613,76.683,4802510000.0
2008-04-21 08:00:00,76.693,76.814,76.661,76.751,4560080000.0
2008-04-21 09:00:00,76.761,76.762,76.379,76.386,4660680000.0
2008-04-21 10:00:00,76.358,76.563,76.337,76.543,4546320000.0
2008-04-21 11:00:00,76.541,76.605,76.462,76.521,4619770000.0
2008-04-21 12:00:00,76.534,76.534,76.138,76.262,4454740000.0
2008-04-21 13:00:00,76.278,76.372,76.045,76.306,3805820000.0
2008-04-21 14:00:00,76.35,76.412,76.268,76.351,4967810000.0
2008-04-21 15:00:00,76.364,76.449,76.219,76.374,4792460000.0
2008-04-21 16:00:00,76.376,76.388,76.049,76.185,4555240000.0
2008-04-21 17:00:00,76.191,76.437,76.159,76.261,4462520000.0
2008-04-21 18:00:00,76.303,76.304,76.159,76.225,4810580000.0
2008-04-21 19:00:00,76.251,76.337,76.178,76.244,5281490000.0
2008-04-21 20:00:00,76.251,76.275,76.086,76.15,4658640000.0
2008-04-21 21:00:00,76.157,76.255,76.122,76.19,4899260000.0
2008-04-21 22:00:00,76.215,76.316,76.179,76.294,4544520000.0
2008-04-21 23:00:00,76.325,76.325,76.189,76.248,4764740000.0
2008-04-22 00:00:00,76.283,76.381,76.252,76.305,4142760000.0
2008-04-22 01:00:00,76.33,76.371,76.132,76.241,4957680000.0
2008-04-22 02:00:00,76.267,76.284,76.125,76.155,3679810000.0
2008-04-22 03:00:00,76.174,76.24,75.973,76.022,3793790000.0
2008-04-22 04:00:00,76.055,76.224,75.978,76.142,4540840000.0
2008-04-22 05:00:00,76.16,76.243,76.123,76.185,4403260000.0
2008-04-22 06:00:00,76.206,76.252,76.155,76.205,4481500000.0
2008-04-22 07:00:00,76.237,76.359,76.166,76.198,5057760000.0
2008-04-22 08:00:00,76.212,76.277,76.082,76.263,4626990000.0
2008-04-22 09:00:00,76.257,76.346,76.166,76.281,4332380000.0
2008-04-22 10:00:00,76.309,76.358,76.196,76.252,4713830000.0
2008-04-22 11:00:00,76.274,76.418,76.157,76.318,3866990000.0
2008-04-22 12:00:00,76.312,76.457,76.273,76.313,4504300000.0
2008-04-22 13:00:00,76.332,76.432,76.209,76.294,4638180000.0
2008-04-22 14:00:00,76.307,76.42,76.26,76.399,4570110000.0
2008-04-22 15:00:00,76.396,76.525,76.289,76.406,4489600000.0
2008-04-22 16:00:00,76.432,76.589,76.166,76.297,5079050000.0
2008-04-22 17:00:00,76.314,76.324,75.975,76.003,3691080000.0
2008-04-22 18:00:00,76.024,76.18,75.984,76.069,4578610000.0
2008-04-22 19:00:00,76.085,76.201,76.053,76.167,4371270000.0
2008-04-22 20:00:00,76.172,76.284,76.134,76.161,5333050000.0
2008-04-22 21:00:00,76.171,76.275,76.146,76.233,4969540000.0
2008-04-22 22:00:00,76.265,76.277,76.152,76.251,4476740000.0
2008-04-22 23:00:00,76.272,76.272,76.072,76.095,2942750000.0
2008-04-23 00:00:00,76.121,76.188,76.09,76.135,3631010000.0
2008-04-23 01:00:00,76.158,76.257,76.119,76.257,4027660000.0
2008-04-23 02:00:00,76.266,76.394,76.238,76.341,3245050000.0
2008-04-23 03:00:00,76.353,76.424,76.309,76.379,3698100000.0
2008-04-23 04:00:00,76.403,76.423,76.283,76.414,4396330000.0
2008-04-23 05:00:00,76.409,76.424,76.251,76.341,4256760000.0
2008-04-23 06:00:00,76.364,76.444,76.331,76.411,3974510000.0
2008-04-23 07:00:00,76.425,76.47,76.344,76.432,5011630000.0
2008-04-23 08:00:00,76.462,76.462,76.238,76.326,4632580000.0
2008-04-23 09:00:00,76.341,76.393,76.283,76.356,4287600000.0
2008-04-23 10:00:00,76.377,76.534,76.345,76.502,4759110000.0
2008-04-23 11:00:00,76.506,76.605,76.382,76.382,3894630000.0
2008-04-23 12:00:00,76.402,76.444,76.264,76.342,4475950000.0
2008-04-23 13:00:00,76.342,76.342,76.088,76.294,4708020000.0
2008-04-23 14:00:00,76.286,76.385,76.183,76.319,4611280000.0
2008-04-23 15:00:00,76.339,76.43,76.168,76.243,4625980000.0
2008-04-23 16:00:00,76.244,76.59,76.191,76.589,5128020000.0
2008-04-23 17:00:00,76.586,76.7,76.501,76.511,3711760000.0
2008-04-23 18:00:00,76.532,76.553,76.367,76.423,4643970000.0
2008-04-23 19:00:00,76.427,76.601,76.316,76.582,4553340000.0
2008-04-23 20:00:00,76.606,76.627,76.513,76.572,5266080000.0
2008-04-23 21:00:00,76.578,76.597,76.5,76.546,4575170000.0
2008-04-23 22:00:00,76.567,76.605,76.486,76.49,4094540000.0
2008-04-23 23:00:00,76.506,76.509,76.42,76.487,2921800000.0
2008-04-24 00:00:00,76.516,76.56,76.478,76.496,2854770000.0
2008-04-24 01:00:00,76.518,76.577,76.496,76.514,3356800000.0
2008-04-24 02:00:00,76.552,76.565,76.432,76.456,3681900000.0
2008-04-24 03:00:00,76.471,76.613,76.414,76.598,3746930000.0
2008-04-24 04:00:00,76.601,76.635,76.503,76.561,4415630000.0
2008-04-24 05:00:00,76.587,76.689,76.54,76.65,4118490000.0
2008-04-24 06:00:00,76.677,76.712,76.593,76.689,4111070000.0
2008-04-24 07:00:00,76.734,76.734,76.632,76.679,4887720000.0
2008-04-24 08:00:00,76.68,76.712,76.569,76.631,4753460000.0
2008-04-24 09:00:00,76.61,76.643,76.514,76.569,4295650000.0
2008-04-24 10:00:00,76.602,76.701,76.5,76.558,4660350000.0
2008-04-24 11:00:00,76.575,76.586,76.315,76.347,3845490000.0
2008-04-24 12:00:00,76.385,76.385,76.175,76.208,4473540000.0
2008-04-24 13:00:00,76.204,76.329,76.15,76.247,4647870000.0
2008-04-24 14:00:00,76.254,76.539,76.115,76.479,4565580000.0
2008-04-24 15:00:00,76.496,76.697,76.461,76.579,4619280000.0
2008-04-24 16:00:00,76.599,76.599,76.31,76.426,5044710000.0
2008-04-24 17:00:00,76.436,76.703,76.401,76.615,3742780000.0
2008-04-24 18:00:00,76.584,76.783,76.565,76.705,4670380000.0
2008-04-24 19:00:00,76.726,76.8,76.619,76.689,4350410000.0
2008-04-24 20:00:00,76.721,76.777,76.675,76.72,5225160000.0
2008-04-24 21:00:00,76.727,76.789,76.69,76.756,5101790000.0
2008-04-24 22:00:00,76.779,76.82,76.691,76.745,4744810000.0
2008-04-24 23:00:00,76.723,76.82,76.609,76.726,2822650000.0
2008-04-25 00:00:00,76.73,76.744,76.605,76.61,2753550000.0
2008-04-25 01:00:00,76.646,76.786,76.621,76.726,3151320000.0
2008-04-25 02:00:00,76.763,76.843,76.701,76.828,3395900000.0
2008-04-25 03:00:00,76.846,76.846,76.692,76.751,3837640000.0
2008-04-25 04:00:00,76.751,76.751,76.606,76.63,4320800000.0
2008-04-25 05:00:00,76.67,76.71,76.579,76.679,4466740000.0
2008-04-25 06:00:00,76.702,76.743,76.574,76.596,4290060000.0
2008-04-25 07:00:00,76.595,76.683,76.527,76.625,4860720000.0
2008-04-25 08:00:00,76.62,76.74,76.587,76.658,4600770000.0
2008-04-25 09:00:00,76.676,76.836,76.556,76.788,4358560000.0
2008-04-25 10:00:00,76.81,76.81,76.528,76.528,4692540000.0
2008-04-25 11:00:00,76.546,76.667,76.472,76.582,3876830000.0
2008-04-25 12:00:00,76.597,76.65,76.468,76.53,4530160000.0
2008-04-25 13:00:00,76.544,76.581,76.436,76.512,4613730000.0
2008-04-25 14:00:00,76.542,76.582,76.43,76.554,4541980000.0
2008-04-25 15:00:00,76.548,76.569,76.334,76.393,4647050000.0
2008-04-25 16:00:00,76.399,76.493,76.247,76.37,5128620000.0
2008-04-25 17:00:00,76.363,76.436,76.196,76.343,3732780000.0
2008-04-25 18:00:00,76.341,76.455,76.307,76.428,4458550000.0
2008-04-25 19:00:00,76.452,76.543,76.411,76.517,4439970000.0
2008-04-25 20:00:00,76.519,76.663,76.505,76.624,5299570000.0
2008-04-25 21:00:00,76.644,76.683,76.547,76.575,4656990000.0
2008-04-25 22:00:00,76.573,76.673,76.564,76.63,3825010000.0
2008-04-28 02:00:00,76.78,76.804,76.689,76.792,4392050000.0
2008-04-28 03:00:00,76.793,76.869,76.759,76.834,4119510000.0
2008-04-28 04:00:00,76.844,76.878,76.772,76.788,3672260000.0
2008-04-28 05:00:00,76.804,76.837,76.749,76.766,4923590000.0
2008-04-28 06:00:00,76.782,76.791,76.637,76.667,5076100000.0
2008-04-28 07:00:00,76.721,76.744,76.606,76.735,5232730000.0
2008-04-28 08:00:00,76.744,76.89,76.646,76.865,4426710000.0
2008-04-28 09:00:00,76.889,76.918,76.714,76.73,4678330000.0
2008-04-28 10:00:00,76.768,76.769,76.627,76.638,3692910000.0
2008-04-28 11:00:00,76.633,76.663,76.509,76.644,5097970000.0
2008-04-28 12:00:00,76.652,76.76,76.586,76.657,4593440000.0
2008-04-28 13:00:00,76.665,76.741,76.591,76.694,4562940000.0
2008-04-28 14:00:00,76.722,76.792,76.591,76.654,4591160000.0
2008-04-28 15:00:00,76.678,76.679,76.53,76.648,4487450000.0
2008-04-28 16:00:00,76.676,76.698,76.565,76.627,3780940000.0
2008-04-28 17:00:00,76.66,76.676,76.508,76.531,4704130000.0
2008-04-28 18:00:00,76.552,76.641,76.528,76.639,4184290000.0
2008-04-28 19:00:00,76.625,76.655,76.57,76.599,4773810000.0
2008-04-28 20:00:00,76.631,76.654,76.517,76.534,5072620000.0
2008-04-28 21:00:00,76.543,76.549,76.398,76.476,4359100000.0
2008-04-28 22:00:00,76.486,76.56,76.439,76.508,4387880000.0
2008-04-28 23:00:00,76.512,76.548,76.418,76.53,4452810000.0
2008-04-29 00:00:00,76.566,76.57,76.497,76.519,3575950000.0
2008-04-29 01:00:00,76.538,76.557,76.437,76.448,3597310000.0
2008-04-29 02:00:00,76.463,76.577,76.408,76.479,4109200000.0
2008-04-29 03:00:00,76.506,76.57,76.444,76.567,2632500000.0
2008-04-29 04:00:00,76.561,76.619,76.522,76.583,3424300000.0
2008-04-29 05:00:00,76.607,76.616,76.514,76.568,3457620000.0
2008-04-29 06:00:00,76.584,76.682,76.532,76.616,3837430000.0
2008-04-29 07:00:00,76.638,76.693,76.584,76.627,4561710000.0
2008-04-29 08:00:00,76.652,76.692,76.46,76.482,4792080000.0
2008-04-29 09:00:00,76.513,76.613,76.437,76.499,4933890000.0
2008-04-29 10:00:00,76.522,76.641,76.475,76.595,4428120000.0
2008-04-29 11:00:00,76.619,76.733,76.576,76.607,4234440000.0
2008-04-29 12:00:00,76.646,76.662,76.419,76.454,4411120000.0
2008-04-29 13:00:00,76.48,76.504,76.224,76.27,4673130000.0
2008-04-29 14:00:00,76.294,76.345,76.182,76.258,4324730000.0
2008-04-29 15:00:00,76.262,76.335,76.185,76.222,4743530000.0
2008-04-29 16:00:00,76.229,76.325,75.824,75.899,4209250000.0
2008-04-29 17:00:00,75.916,76.074,75.888,75.916,4465910000.0
2008-04-29 18:00:00,75.955,76.123,75.922,76.096,4755740000.0
2008-04-29 19:00:00,76.128,76.185,76.06,76.125,4539430000.0
2008-04-29 20:00:00,76.134,76.32,76.035,76.305,4164070000.0
2008-04-29 21:00:00,76.339,76.345,76.27,76.321,5103120000.0
2008-04-29 22:00:00,76.364,76.382,76.284,76.336,3683530000.0
2008-04-29 23:00:00,76.364,76.439,76.319,76.381,2586570000.0
2008-04-30 00:00:00,76.432,76.432,76.287,76.335,3037690000.0
2008-04-30 01:00:00,76.372,76.372,76.215,76.251,3105390000.0
2008-04-30 02:00:00,76.296,76.474,76.235,76.397,4824230000.0
2008-04-30 03:00:00,76.434,76.523,76.381,76.495,3017570000.0
2008-04-30 04:00:00,76.529,76.529,76.361,76.396,3889490000.0
2008-04-30 05:00:00,76.411,76.435,76.302,76.368,3918530000.0
2008-04-30 06:00:00,76.418,76.418,76.24,76.296,3811810000.0
2008-04-30 07:00:00,76.341,76.341,76.151,76.178,4782780000.0
2008-04-30 08:00:00,76.213,76.253,76.114,76.19,4859120000.0
2008-04-30 09:00:00,76.235,76.433,76.185,76.426,4959050000.0
2008-04-30 10:00:00,76.461,76.57,76.352,76.415,4396380000.0
2008-04-30 11:00:00,76.433,76.5,76.347,76.396,4198060000.0
2008-04-30 12:00:00,76.441,76.564,76.369,76.45,4323750000.0
2008-04-30 13:00:00,76.42,76.788,76.42,76.747,4633460000.0
2008-04-30 14:00:00,76.774,76.953,76.727,76.826,4457500000.0
2008-04-30 15:00:00,76.831,77.01,76.811,76.942,4765200000.0
2008-04-30 16:00:00,76.949,76.992,76.771,76.909,4206970000.0
2008-04-30 17:00:00,76.943,77.002,76.864,76.939,4425590000.0
2008-04-30 18:00:00,76.963,76.964,76.788,76.815,4773780000.0
2008-04-30 19:00:00,76.854,76.908,76.754,76.8,4676330000.0
2008-04-30 20:00:00,76.834,77.089,76.588,76.618,4366970000.0
2008-04-30 21:00:00,76.627,76.692,76.439,76.599,5293750000.0
2008-04-30 22:00:00,76.627,76.652,76.449,76.534,3525650000.0
2008-04-30 23:00:00,76.59,76.652,76.512,76.585,2492530000.0
2008-05-01 00:00:00,76.61,76.61,76.474,76.517,2887490000.0
2008-05-01 01:00:00,76.523,76.566,76.491,76.532,2910400000.0
2008-05-01 02:00:00,76.554,76.57,76.432,76.485,4772810000.0
2008-05-01 03:00:00,76.494,76.504,76.33,76.374,3330440000.0
2008-05-01 04:00:00,76.376,76.433,76.315,76.377,3566420000.0
2008-05-01 05:00:00,76.382,76.47,76.364,76.419,3822820000.0
2008-05-01 06:00:00,76.424,76.424,76.282,76.333,3608620000.0
2008-05-01 07:00:00,76.346,76.395,76.281,76.393,4532540000.0
2008-05-01 08:00:00,76.413,76.461,76.245,76.275,4755670000.0
2008-05-01 09:00:00,76.298,76.598,76.274,76.552,5065040000.0
2008-05-01 10:00:00,76.563,76.563,76.352,76.444,4409880000.0
2008-05-01 11:00:00,76.44,76.563,76.375,76.456,4235100000.0
2008-05-01 12:00:00,76.451,76.622,76.445,76.556,4193520000.0
2008-05-01 13:00:00,76.569,76.658,76.487,76.637,4610680000.0
2008-05-01 14:00:00,76.651,76.671,76.365,76.398,4449740000.0
2008-05-01 15:00:00,76.398,76.44,76.256,76.33,4880300000.0
2008-05-01 16:00:00,76.321,76.52,76.229,76.438,4162250000.0
2008-05-01 17:00:00,76.436,76.45,76.294,76.413,4434590000.0
2008-05-01 18:00:00,76.435,76.74,76.412,76.681,4621390000.0
2008-05-01 19:00:00,76.705,76.835,76.634,76.652,4690030000.0
2008-05-01 20:00:00,76.649,76.728,76.554,76.613,4333960000.0
2008-05-01 21:00:00,76.628,76.669,76.578,76.593,4543140000.0
2008-05-01 22:00:00,76.618,76.739,76.594,76.641,2549790000.0
2008-05-01 23:00:00,76.656,76.702,76.601,76.631,2491060000.0
2008-05-02 00:00:00,76.647,76.688,76.62,76.688,3270550000.0
2008-05-02 01:00:00,76.684,76.684,76.598,76.625,2997350000.0
2008-05-02 02:00:00,76.637,76.794,76.628,76.73,4826040000.0
2008-05-02 03:00:00,76.754,76.851,76.713,76.784,3031550000.0
2008-05-02 04:00:00,76.781,76.816,76.708,76.79,3787610000.0
2008-05-02 05:00:00,76.807,76.822,76.714,76.806,4054080000.0
2008-05-02 06:00:00,76.813,76.82,76.729,76.73,3720670000.0
2008-05-02 07:00:00,76.787,76.787,76.68,76.77,4510560000.0
2008-05-02 08:00:00,76.773,76.99,76.738,76.914,4802010000.0
2008-05-02 09:00:00,76.944,76.944,76.697,76.75,5117270000.0
2008-05-02 10:00:00,76.765,76.833,76.732,76.811,4501320000.0
2008-05-02 11:00:00,76.824,76.848,76.695,76.773,4164150000.0
2008-05-02 12:00:00,76.767,76.794,76.691,76.756,4394760000.0
2008-05-02 13:00:00,76.766,76.912,76.766,76.831,4640460000.0
2008-05-02 14:00:00,76.839,77.417,76.718,77.202,4459950000.0
2008-05-02 15:00:00,77.208,77.393,77.19,77.337,4800930000.0
2008-05-02 16:00:00,77.354,77.419,77.138,77.146,4173090000.0
2008-05-02 17:00:00,77.155,77.211,77.088,77.203,4487640000.0
2008-05-02 18:00:00,77.202,77.203,77.074,77.135,4901630000.0
2008-05-02 19:00:00,77.15,77.214,77.075,77.149,4884310000.0
2008-05-02 20:00:00,77.144,77.179,77.028,77.162,4272640000.0
2008-05-02 21:00:00,77.171,77.242,77.118,77.24,4945430000.0
2008-05-02 22:00:00,77.261,77.284,77.181,77.247,4008880000.0
2008-05-05 02:00:00,77.262,77.299,77.19,77.276,3249660000.0
2008-05-05 03:00:00,77.307,77.364,77.166,77.299,3920310000.0
2008-05-05 04:00:00,77.275,77.335,77.224,77.28,3206030000.0
2008-05-05 05:00:00,77.3,77.357,77.184,77.206,4201880000.0
2008-05-05 06:00:00,77.224,77.283,77.187,77.203,5449860000.0
2008-05-05 07:00:00,77.214,77.284,77.183,77.277,4065150000.0
2008-05-05 08:00:00,77.285,77.35,77.208,77.287,4767290000.0
2008-05-05 09:00:00,77.305,77.435,77.266,77.394,4700880000.0
2008-05-05 10:00:00,77.421,77.434,77.227,77.34,4420080000.0
2008-05-05 11:00:00,77.346,77.451,77.303,77.322,4165180000.0
2008-05-05 12:00:00,77.339,77.377,77.203,77.298,4752440000.0
2008-05-05 13:00:00,77.316,77.35,77.219,77.283,4441000000.0
2008-05-05 14:00:00,77.292,77.361,77.252,77.302,4684270000.0
2008-05-05 15:00:00,77.326,77.404,77.187,77.357,4369270000.0
2008-05-05 16:00:00,77.405,77.638,77.323,77.325,4210770000.0
2008-05-05 17:00:00,77.327,77.36,77.198,77.291,4482410000.0
2008-05-05 18:00:00,77.304,77.354,77.203,77.252,5030150000.0
2008-05-05 19:00:00,77.285,77.292,77.016,77.027,4849260000.0
2008-05-05 20:00:00,77.032,77.166,77.008,77.073,4775770000.0
2008-05-05 21:00:00,77.081,77.119,77.02,77.077,4126290000.0
2008-05-05 22:00:00,77.098,77.152,77.048,77.088,3977940000.0
2008-05-05 23:00:00,77.11,77.22,77.071,77.177,3749580000.0
2008-05-06 00:00:00,77.207,77.218,77.136,77.159,2949550000.0
2008-05-06 01:00:00,77.186,77.219,77.067,77.169,4828760000.0
2008-05-06 02:00:00,77.198,77.206,77.086,77.097,4669050000.0
2008-05-06 03:00:00,77.138,77.159,77.025,77.128,4041090000.0
2008-05-06 04:00:00,77.13,77.157,77.016,77.089,3922750000.0
2008-05-06 05:00:00,77.106,77.144,77.061,77.122,3980260000.0
2008-05-06 06:00:00,77.137,77.188,77.087,77.159,4505950000.0
2008-05-06 07:00:00,77.184,77.232,77.106,77.205,4287020000.0
2008-05-06 08:00:00,77.246,77.261,77.159,77.178,3476350000.0
2008-05-06 09:00:00,77.202,77.332,77.154,77.176,5460660000.0
2008-05-06 10:00:00,77.212,77.265,76.997,77.047,5182770000.0
2008-05-06 11:00:00,77.052,77.076,76.938,77.021,3712870000.0
2008-05-06 12:00:00,77.034,77.241,76.943,77.147,4589890000.0
2008-05-06 13:00:00,77.149,77.154,76.81,76.901,4546790000.0
2008-05-06 14:00:00,76.924,76.944,76.763,76.797,4440960000.0
2008-05-06 15:00:00,76.789,76.791,76.617,76.694,4530670000.0
2008-05-06 16:00:00,76.68,76.905,76.587,76.793,4670720000.0
2008-05-06 17:00:00,76.786,76.877,76.756,76.872,4552870000.0
2008-05-06 18:00:00,76.894,77.072,76.879,77.013,4482740000.0
2008-05-06 19:00:00,77.028,77.049,76.892,76.938,4325810000.0
2008-05-06 20:00:00,76.984,77.04,76.86,77.04,4637360000.0
2008-05-06 21:00:00,77.044,77.113,76.988,77.014,5483920000.0
2008-05-06 22:00:00,77.038,77.097,76.999,77.066,3969010000.0
2008-05-06 23:00:00,77.106,77.107,77.042,77.043,2510220000.0
2008-05-07 00:00:00,77.071,77.1,76.976,76.998,2714230000.0
2008-05-07 01:00:00,77.006,77.224,76.986,77.188,4030310000.0
2008-05-07 02:00:00,77.233,77.233,77.099,77.114,4881030000.0
2008-05-07 03:00:00,77.151,77.179,77.084,77.107,4127740000.0
2008-05-07 04:00:00,77.11,77.22,77.089,77.105,4057970000.0
2008-05-07 05:00:00,77.132,77.153,76.983,77.018,4543820000.0
2008-05-07 06:00:00,77.064,77.109,77.001,77.103,4107180000.0
2008-05-07 07:00:00,77.11,77.17,77.041,77.157,4714090000.0
2008-05-07 08:00:00,77.165,77.297,77.116,77.163,3709780000.0
2008-05-07 09:00:00,77.196,77.242,77.082,77.142,5444450000.0
2008-05-07 10:00:00,77.178,77.32,77.158,77.219,5234090000.0
2008-05-07 11:00:00,77.234,77.272,77.11,77.123,3777720000.0
2008-05-07 12:00:00,77.156,77.245,77.115,77.156,4417970000.0
2008-05-07 13:00:00,77.184,77.184,77.067,77.094,4516840000.0
2008-05-07 14:00:00,77.132,77.297,77.011,77.202,4483200000.0
2008-05-07 15:00:00,77.227,77.24,76.97,76.97,4565940000.0
2008-05-07 16:00:00,76.991,77.093,76.943,76.981,4669960000.0
2008-05-07 17:00:00,77.003,77.054,76.928,76.972,4609280000.0
2008-05-07 18:00:00,77.002,77.013,76.925,76.949,4169420000.0
2008-05-07 19:00:00,76.973,77.052,76.824,76.864,4514480000.0
2008-05-07 20:00:00,76.876,76.881,76.627,76.737,4902330000.0
2008-05-07 21:00:00,76.745,76.745,76.521,76.583,5277300000.0
2008-05-07 22:00:00,76.628,76.633,76.479,76.593,4496290000.0
2008-05-07 23:00:00,76.613,76.613,76.432,76.478,3218600000.0
2008-05-08 00:00:00,76.522,76.649,76.472,76.609,3693010000.0
2008-05-08 01:00:00,76.646,76.711,76.59,76.603,4390470000.0
2008-05-08 02:00:00,76.615,76.615,76.459,76.498,5106230000.0
2008-05-08 03:00:00,76.527,76.574,76.269,76.286,4131340000.0
2008-05-08 04:00:00,76.308,76.339,75.827,75.881,4411280000.0
2008-05-08 05:00:00,75.901,75.945,75.773,75.861,4564630000.0
2008-05-08 06:00:00,76.003,76.003,75.818,75.848,4558470000.0
2008-05-08 07:00:00,75.874,75.954,75.574,75.716,4658700000.0
2008-05-08 08:00:00,75.707,75.89,75.389,75.617,3590300000.0
2008-05-08 09:00:00,75.652,75.731,75.263,75.265,5395790000.0
2008-05-08 10:00:00,75.29,75.393,75.196,75.381,5215940000.0
2008-05-08 11:00:00,75.404,75.622,75.357,75.478,3786510000.0
2008-05-08 12:00:00,75.507,75.653,75.426,75.603,4617250000.0
2008-05-08 13:00:00,75.632,75.75,75.508,75.566,4597920000.0
2008-05-08 14:00:00,75.586,75.787,75.388,75.464,4495300000.0
2008-05-08 15:00:00,75.484,75.563,75.408,75.5,4559860000.0
2008-05-08 16:00:00,75.505,75.532,75.146,75.247,4693280000.0
2008-05-08 17:00:00,75.273,75.541,75.244,75.524,4605050000.0
2008-05-08 18:00:00,75.535,75.551,75.381,75.523,4434080000.0
2008-05-08 19:00:00,75.531,75.726,75.499,75.674,4209550000.0
2008-05-08 20:00:00,75.703,75.774,75.604,75.668,5001480000.0
2008-05-08 21:00:00,75.688,75.72,75.562,75.586,5203520000.0
2008-05-08 22:00:00,75.615,75.619,75.353,75.46,4626550000.0
2008-05-08 23:00:00,75.485,75.503,75.346,75.429,2849520000.0
2008-05-09 00:00:00,75.461,75.595,75.443,75.593,3575760000.0
2008-05-09 01:00:00,75.626,75.734,75.55,75.696,4334210000.0
2008-05-09 02:00:00,75.684,75.684,75.451,75.556,5144090000.0
2008-05-09 03:00:00,75.586,75.632,75.507,75.555,4108930000.0
2008-05-09 04:00:00,75.587,75.622,75.503,75.547,3972600000.0
2008-05-09 05:00:00,75.549,75.579,75.286,75.318,4306280000.0
2008-05-09 06:00:00,75.344,75.475,75.324,75.358,4551760000.0
2008-05-09 07:00:00,75.403,75.521,75.332,75.441,4571550000.0
2008-05-09 08:00:00,75.478,75.639,75.348,75.441,3628470000.0
2008-05-09 09:00:00,75.419,75.505,75.158,75.238,5477570000.0
2008-05-09 10:00:00,75.258,75.363,75.11,75.363,5282020000.0
2008-05-09 11:00:00,75.368,75.384,75.092,75.237,3805960000.0
2008-05-09 12:00:00,75.274,75.293,75.117,75.21,4626840000.0
2008-05-09 13:00:00,75.219,75.251,75.02,75.049,4595590000.0
2008-05-09 14:00:00,75.083,75.186,74.963,75.184,4496560000.0
2008-05-09 15:00:00,75.192,75.422,75.14,75.304,4584930000.0
2008-05-09 16:00:00,75.319,75.471,75.298,75.348,4612410000.0
2008-05-09 17:00:00,75.362,75.362,75.134,75.245,4553820000.0
2008-05-09 18:00:00,75.24,75.268,75.146,75.242,4568520000.0
2008-05-09 19:00:00,75.28,75.325,75.196,75.324,4318400000.0
2008-05-09 20:00:00,75.323,75.342,75.209,75.306,4400200000.0
2008-05-09 21:00:00,75.339,75.395,75.243,75.335,4649180000.0
2008-05-09 22:00:00,75.365,75.421,75.24,75.36,4339490000.0
2008-05-12 02:00:00,75.038,75.246,74.983,75.222,4709590000.0
2008-05-12 03:00:00,75.261,75.387,75.223,75.349,4365580000.0
2008-05-12 04:00:00,75.397,75.535,75.351,75.528,3725720000.0
2008-05-12 05:00:00,75.521,75.575,75.398,75.42,4802220000.0
2008-05-12 06:00:00,75.455,75.492,75.317,75.402,5605760000.0
2008-05-12 07:00:00,75.414,75.439,75.301,75.402,4924170000.0
2008-05-12 08:00:00,75.393,75.526,75.349,75.476,4396930000.0
2008-05-12 09:00:00,75.485,75.653,75.456,75.626,4555600000.0
2008-05-12 10:00:00,75.65,75.858,75.617,75.764,4574370000.0
2008-05-12 11:00:00,75.783,75.915,75.684,75.863,4587980000.0
2008-05-12 12:00:00,75.859,75.882,75.651,75.81,4476710000.0
2008-05-12 13:00:00,75.816,75.891,75.743,75.784,4520840000.0
2008-05-12 14:00:00,75.803,75.853,75.596,75.65,4590770000.0
2008-05-12 15:00:00,75.684,75.72,75.527,75.586,4589810000.0
2008-05-12 16:00:00,75.584,75.814,75.437,75.765,3793060000.0
2008-05-12 17:00:00,75.786,75.957,75.744,75.956,5234080000.0
2008-05-12 18:00:00,75.95,76.035,75.866,75.884,5453960000.0
2008-05-12 19:00:00,75.873,75.946,75.779,75.89,3590310000.0
2008-05-12 20:00:00,75.902,76.198,75.883,76.159,4778550000.0
2008-05-12 21:00:00,76.132,76.171,76.079,76.148,4770170000.0
2008-05-12 22:00:00,76.181,76.181,76.015,76.017,4351290000.0
2008-05-12 23:00:00,76.04,76.132,75.999,76.09,4128590000.0
2008-05-13 00:00:00,76.121,76.121,76.009,76.058,3901980000.0
2008-05-13 01:00:00,76.061,76.103,75.998,76.077,5126910000.0
2008-05-13 02:00:00,76.082,76.095,75.96,76.091,4756630000.0
2008-05-13 03:00:00,76.115,76.121,75.909,76.013,5686100000.0
2008-05-13 04:00:00,76.02,76.02,75.836,75.861,4178230000.0
2008-05-13 05:00:00,75.877,75.911,75.708,75.779,4729910000.0
2008-05-13 06:00:00,75.803,75.931,75.743,75.891,4533810000.0
2008-05-13 07:00:00,75.915,75.932,75.77,75.84,4448680000.0
2008-05-13 08:00:00,75.804,75.911,75.756,75.832,4030730000.0
2008-05-13 09:00:00,75.864,75.893,75.651,75.744,4421900000.0
2008-05-13 10:00:00,75.739,75.752,75.507,75.683,4585860000.0
2008-05-13 11:00:00,75.672,75.747,75.502,75.683,4260570000.0
2008-05-13 12:00:00,75.708,75.777,75.574,75.704,4353090000.0
2008-05-13 13:00:00,75.699,75.79,75.642,75.695,4491900000.0
2008-05-13 14:00:00,75.714,76.253,75.663,76.186,4543180000.0
2008-05-13 15:00:00,76.162,76.295,76.048,76.085,4659940000.0
2008-05-13 16:00:00,76.111,76.269,76.014,76.107,4979130000.0
2008-05-13 17:00:00,76.114,76.165,75.969,76.11,4523990000.0
2008-05-13 18:00:00,76.104,76.452,76.104,76.257,4471800000.0
2008-05-13 19:00:00,76.264,76.401,76.235,76.322,4680320000.0
2008-05-13 20:00:00,76.345,76.468,76.313,76.393,4797280000.0
2008-05-13 21:00:00,76.398,76.486,76.342,76.399,5094920000.0
2008-05-13 22:00:00,76.424,76.424,76.275,76.285,3593100000.0
2008-05-13 23:00:00,76.312,76.384,76.221,76.221,3178170000.0
2008-05-14 00:00:00,76.228,76.27,76.166,76.211,3072850000.0
2008-05-14 01:00:00,76.225,76.332,76.11,76.287,4089270000.0
2008-05-14 02:00:00,76.313,76.343,76.044,76.108,4643910000.0
2008-05-14 03:00:00,76.138,76.158,76.002,76.069,5772760000.0
2008-05-14 04:00:00,76.073,76.099,75.985,76.006,4132780000.0
2008-05-14 05:00:00,76.029,76.033,75.944,76.015,4616560000.0
2008-05-14 06:00:00,76.018,76.09,75.974,76.065,4449190000.0
2008-05-14 07:00:00,76.102,76.134,75.981,76.064,4502860000.0
2008-05-14 08:00:00,76.086,76.129,75.954,76.034,4075500000.0
2008-05-14 09:00:00,76.052,76.16,75.833,75.966,4462660000.0
2008-05-14 10:00:00,75.959,76.109,75.85,76.094,4598280000.0
2008-05-14 11:00:00,76.103,76.126,75.975,75.991,4250870000.0
2008-05-14 12:00:00,76.003,76.197,75.915,76.114,4378650000.0
2008-05-14 13:00:00,76.077,76.224,76.013,76.178,4677960000.0
2008-05-14 14:00:00,76.203,76.341,76.047,76.069,4590740000.0
2008-05-14 15:00:00,76.078,76.219,75.906,76.161,4682450000.0
2008-05-14 16:00:00,76.177,76.374,76.053,76.325,5031050000.0
2008-05-14 17:00:00,76.33,76.376,76.2,76.263,4572110000.0
2008-05-14 18:00:00,76.28,76.343,76.197,76.297,4526860000.0
2008-05-14 19:00:00,76.319,76.371,76.222,76.29,4437750000.0
2008-05-14 20:00:00,76.298,76.37,76.27,76.323,4767570000.0
2008-05-14 21:00:00,76.32,76.32,76.082,76.143,5430910000.0
2008-05-14 22:00:00,76.136,76.17,76.077,76.106,4025250000.0
2008-05-14 23:00:00,76.132,76.201,76.057,76.104,3208950000.0
2008-05-15 00:00:00,76.132,76.204,76.056,76.058,3382210000.0
2008-05-15 01:00:00,76.084,76.163,76.014,76.138,3946850000.0
2008-05-15 02:00:00,76.159,76.196,76.078,76.106,4408980000.0
2008-05-15 03:00:00,76.104,76.15,75.972,75.99,5754380000.0
2008-05-15 04:00:00,76.022,76.035,75.844,75.917,4220240000.0
2008-05-15 05:00:00,75.924,75.924,75.715,75.807,4795180000.0
2008-05-15 06:00:00,75.846,75.887,75.752,75.814,4432970000.0
2008-05-15 07:00:00,75.844,75.93,75.747,75.899,4336130000.0
2008-05-15 08:00:00,75.896,75.973,75.71,75.836,4034740000.0
2008-05-15 09:00:00,75.861,75.931,75.738,75.919,4471950000.0
2008-05-15 10:00:00,75.945,76.032,75.862,75.993,4564240000.0
2008-05-15 11:00:00,76.014,76.226,75.948,76.197,4145760000.0
2008-05-15 12:00:00,76.198,76.24,75.957,75.981,4328660000.0
2008-05-15 13:00:00,75.997,76.099,75.913,76.058,4586570000.0
2008-05-15 14:00:00,76.083,76.086,75.769,75.886,4518890000.0
2008-05-15 15:00:00,75.893,76.03,75.668,75.964,4724210000.0
2008-05-15 16:00:00,75.982,76.08,75.825,75.924,5054400000.0
2008-05-15 17:00:00,75.896,76.017,75.769,75.878,4588400000.0
2008-05-15 18:00:00,75.876,76.169,75.876,76.107,4451920000.0
2008-05-15 19:00:00,76.099,76.22,75.979,76.051,4327800000.0
2008-05-15 20:00:00,76.046,76.088,75.964,75.992,4703990000.0
2008-05-15 21:00:00,76.038,76.039,75.896,75.928,5123970000.0
2008-05-15 22:00:00,75.962,76.1,75.904,76.057,3493180000.0
2008-05-15 23:00:00,76.081,76.081,75.916,75.979,3046380000.0
2008-05-16 00:00:00,76.012,76.14,75.98,76.099,3455910000.0
2008-05-16 01:00:00,76.124,76.186,75.997,76.0,3791670000.0
2008-05-16 02:00:00,76.017,76.223,75.952,76.208,4681520000.0
2008-05-16 03:00:00,76.243,76.243,76.038,76.117,5670410000.0
2008-05-16 04:00:00,76.123,76.16,76.07,76.113,3958960000.0
2008-05-16 05:00:00,76.134,76.159,76.072,76.114,4141710000.0
2008-05-16 06:00:00,76.124,76.141,76.055,76.083,4437760000.0
2008-05-16 07:00:00,76.119,76.222,76.06,76.113,4179450000.0
2008-05-16 08:00:00,76.133,76.174,75.951,75.956,4070260000.0
2008-05-16 09:00:00,75.98,76.094,75.877,75.991,4497610000.0
2008-05-16 10:00:00,75.979,76.213,75.925,76.202,4540920000.0
2008-05-16 11:00:00,76.188,76.358,76.123,76.319,4291950000.0
2008-05-16 12:00:00,76.324,76.419,76.216,76.313,4384100000.0
2008-05-16 13:00:00,76.327,76.393,76.216,76.332,4776250000.0
2008-05-16 14:00:00,76.351,76.591,76.236,76.522,4510730000.0
2008-05-16 15:00:00,76.553,76.553,76.24,76.352,4623540000.0
2008-05-16 16:00:00,76.351,76.351,75.84,75.868,4994390000.0
2008-05-16 17:00:00,75.895,75.967,75.593,75.818,4482340000.0
2008-05-16 18:00:00,75.84,75.939,75.717,75.912,4490470000.0
2008-05-16 19:00:00,75.912,75.943,75.823,75.879,4470070000.0
2008-05-16 20:00:00,75.875,76.076,75.832,76.066,4606180000.0
2008-05-16 21:00:00,76.063,76.14,75.997,76.028,4887030000.0
2008-05-16 22:00:00,76.058,76.107,75.907,76.019,4259630000.0
2008-05-19 02:00:00,76.151,76.223,76.091,76.112,4475130000.0
2008-05-19 03:00:00,76.134,76.172,76.054,76.145,4258940000.0
2008-05-19 04:00:00,76.187,76.214,76.083,76.141,3601040000.0
2008-05-19 05:00:00,76.175,76.197,76.082,76.156,4239140000.0
2008-05-19 06:00:00,76.192,76.263,76.152,76.214,5517280000.0
2008-05-19 07:00:00,76.235,76.24,76.023,76.069,4759890000.0
2008-05-19 08:00:00,76.1,76.162,75.974,76.091,4543050000.0
2008-05-19 09:00:00,76.102,76.16,75.87,75.881,4300490000.0
2008-05-19 10:00:00,75.88,75.956,75.728,75.885,4504220000.0
2008-05-19 11:00:00,75.868,76.009,75.825,75.964,5147270000.0
2008-05-19 12:00:00,75.985,76.044,75.914,76.001,4693330000.0
2008-05-19 13:00:00,76.019,76.021,75.902,75.992,4507920000.0
2008-05-19 14:00:00,75.982,76.065,75.897,75.915,4738320000.0
2008-05-19 15:00:00,75.936,76.024,75.87,75.95,4350010000.0
2008-05-19 16:00:00,75.985,76.204,75.969,76.127,4245660000.0
2008-05-19 17:00:00,76.13,76.299,76.088,76.191,4599450000.0
2008-05-19 18:00:00,76.214,76.287,76.023,76.041,4463890000.0
2008-05-19 19:00:00,76.063,76.173,75.993,76.001,4027550000.0
2008-05-19 20:00:00,76.041,76.103,75.894,75.968,4459170000.0
2008-05-19 21:00:00,75.981,76.006,75.843,75.95,4665010000.0
2008-05-19 22:00:00,75.984,76.018,75.912,75.95,4846400000.0
2008-05-19 23:00:00,75.989,76.009,75.91,75.934,4115410000.0
2008-05-20 00:00:00,75.946,76.087,75.908,76.068,5535850000.0
2008-05-20 01:00:00,76.104,76.186,76.05,76.115,4735970000.0
2008-05-20 02:00:00,76.127,76.221,76.031,76.097,5044290000.0
2008-05-20 03:00:00,76.11,76.173,76.028,76.056,4910830000.0
2008-05-20 04:00:00,76.075,76.082,75.93,75.954,3619860000.0
2008-05-20 05:00:00,75.961,76.024,75.916,75.966,3446780000.0
2008-05-20 06:00:00,75.993,76.056,75.922,75.968,3938070000.0
2008-05-20 07:00:00,76.007,76.01,75.764,75.836,4588860000.0
2008-05-20 08:00:00,75.844,75.908,75.685,75.732,4197640000.0
2008-05-20 09:00:00,75.759,75.842,75.686,75.755,5124400000.0
2008-05-20 10:00:00,75.776,75.859,75.702,75.771,4332520000.0
2008-05-20 11:00:00,75.797,75.992,75.778,75.919,4579490000.0
2008-05-20 12:00:00,75.945,76.134,75.848,76.056,5220150000.0
2008-05-20 13:00:00,76.073,76.182,76.031,76.16,4514900000.0
2008-05-20 14:00:00,76.199,76.244,75.772,75.851,4978950000.0
2008-05-20 15:00:00,75.859,75.903,75.741,75.792,5072890000.0
2008-05-20 16:00:00,75.774,76.031,75.688,75.934,5222020000.0
2008-05-20 17:00:00,75.946,75.963,75.758,75.851,5097020000.0
2008-05-20 18:00:00,75.861,75.991,75.786,75.921,5154140000.0
2008-05-20 19:00:00,75.922,76.012,75.828,75.841,4608270000.0
2008-05-20 20:00:00,75.873,75.942,75.799,75.803,4579560000.0
2008-05-20 21:00:00,75.824,75.885,75.752,75.808,4914800000.0
2008-05-20 22:00:00,75.844,75.907,75.805,75.866,3375210000.0
2008-05-20 23:00:00,75.893,75.893,75.802,75.847,3084200000.0
2008-05-21 00:00:00,75.872,75.93,75.803,75.828,3034610000.0
2008-05-21 01:00:00,75.883,75.883,75.757,75.832,3482980000.0
2008-05-21 02:00:00,75.848,75.848,75.646,75.707,4852110000.0
2008-05-21 03:00:00,75.743,75.762,75.494,75.557,5152900000.0
2008-05-21 04:00:00,75.563,75.644,75.478,75.57,4311820000.0
2008-05-21 05:00:00,75.59,75.659,75.515,75.57,4079340000.0
2008-05-21 06:00:00,75.536,75.674,75.536,75.598,3684920000.0
2008-05-21 07:00:00,75.63,75.724,75.578,75.713,4021850000.0
2008-05-21 08:00:00,75.73,75.763,75.674,75.739,3997690000.0
2008-05-21 09:00:00,75.743,75.796,75.6,75.719,4749060000.0
2008-05-21 10:00:00,75.769,75.976,75.666,75.945,4330460000.0
2008-05-21 11:00:00,75.971,76.095,75.94,76.038,4685340000.0
2008-05-21 12:00:00,76.035,76.035,75.711,75.893,5251600000.0
2008-05-21 13:00:00,75.918,76.042,75.832,76.042,4907330000.0
2008-05-21 14:00:00,76.049,76.161,75.99,76.061,4957450000.0
2008-05-21 15:00:00,76.09,76.231,76.043,76.043,5084700000.0
2008-05-21 16:00:00,76.063,76.182,75.926,76.01,5220620000.0
2008-05-21 17:00:00,76.022,76.088,75.937,76.041,5045760000.0
2008-05-21 18:00:00,76.064,76.163,76.005,76.108,4955680000.0
2008-05-21 19:00:00,76.144,76.162,76.035,76.154,4825250000.0
2008-05-21 20:00:00,76.161,76.217,75.859,75.922,4845350000.0
2008-05-21 21:00:00,75.937,75.938,75.78,75.83,4975020000.0
2008-05-21 22:00:00,75.869,75.901,75.789,75.857,4264000000.0
2008-05-21 23:00:00,75.901,75.901,75.796,75.815,3024640000.0
2008-05-22 00:00:00,75.852,75.88,75.778,75.796,3259600000.0
2008-05-22 01:00:00,75.826,75.84,75.726,75.739,3742260000.0
2008-05-22 02:00:00,75.764,75.764,75.621,75.695,4617330000.0
2008-05-22 03:00:00,75.7,75.795,75.664,75.669,4889360000.0
2008-05-22 04:00:00,75.71,75.822,75.663,75.681,4244520000.0
2008-05-22 05:00:00,75.709,75.8,75.518,75.746,4353510000.0
2008-05-22 06:00:00,75.763,75.88,75.717,75.839,3864630000.0
2008-05-22 07:00:00,75.871,75.893,75.75,75.789,4345550000.0
2008-05-22 08:00:00,75.812,75.913,75.725,75.861,4216130000.0
2008-05-22 09:00:00,75.908,75.95,75.736,75.89,4827380000.0
2008-05-22 10:00:00,75.919,76.049,75.854,75.949,4407030000.0
2008-05-22 11:00:00,75.974,76.05,75.831,75.934,4751340000.0
2008-05-22 12:00:00,75.941,76.092,75.896,76.031,5296840000.0
2008-05-22 13:00:00,76.031,76.105,75.887,75.989,4563910000.0
2008-05-22 14:00:00,76.033,76.23,75.919,76.147,4967900000.0
2008-05-22 15:00:00,76.156,76.406,76.115,76.341,5046890000.0
2008-05-22 16:00:00,76.333,76.509,76.318,76.376,5147990000.0
2008-05-22 17:00:00,76.417,76.485,76.342,76.412,5086760000.0
2008-05-22 18:00:00,76.435,76.493,76.348,76.431,5026270000.0
2008-05-22 19:00:00,76.456,76.525,76.356,76.495,4727680000.0
2008-05-22 20:00:00,76.514,76.7,76.482,76.659,4717710000.0
2008-05-22 21:00:00,76.674,76.674,76.517,76.532,4573020000.0
2008-05-22 22:00:00,76.569,76.569,76.416,76.417,4200790000.0
2008-05-22 23:00:00,76.444,76.52,76.43,76.487,2909790000.0
2008-05-23 00:00:00,76.514,76.514,76.395,76.438,2638290000.0
2008-05-23 01:00:00,76.469,76.502,76.371,76.431,3157520000.0
2008-05-23 02:00:00,76.451,76.615,76.325,76.536,5000960000.0
2008-05-23 03:00:00,76.564,76.646,76.51,76.53,4814320000.0
2008-05-23 04:00:00,76.567,76.595,76.508,76.519,3624060000.0
2008-05-23 05:00:00,76.534,76.543,76.355,76.386,3812490000.0
2008-05-23 06:00:00,76.405,76.458,76.376,76.419,3642890000.0
2008-05-23 07:00:00,76.421,76.479,76.375,76.419,4046320000.0
2008-05-23 08:00:00,76.44,76.524,76.367,76.429,4182890000.0
2008-05-23 09:00:00,76.448,76.529,76.266,76.304,5158160000.0
2008-05-23 10:00:00,76.334,76.363,76.222,76.322,4404310000.0
2008-05-23 11:00:00,76.334,76.422,76.017,76.143,4446650000.0
2008-05-23 12:00:00,76.151,76.156,75.981,76.042,5163130000.0
2008-05-23 13:00:00,76.066,76.196,76.037,76.138,4722400000.0
2008-05-23 14:00:00,76.144,76.145,75.969,76.047,4912250000.0
2008-05-23 15:00:00,76.038,76.109,75.916,75.998,5102910000.0
2008-05-23 16:00:00,76.019,76.185,75.957,76.054,5145460000.0
2008-05-23 17:00:00,76.061,76.069,75.844,75.919,5075350000.0
2008-05-23 18:00:00,75.957,75.993,75.797,75.797,5093330000.0
2008-05-23 19:00:00,75.83,76.0,75.792,75.927,4528530000.0
2008-05-23 20:00:00,75.964,76.022,75.882,75.968,4493560000.0
2008-05-23 21:00:00,75.983,76.011,75.899,75.966,4008630000.0
2008-05-23 22:00:00,76.003,76.054,75.977,76.045,3327220000.0
2008-05-26 02:00:00,75.893,75.939,75.853,75.862,4075680000.0
2008-05-26 03:00:00,75.888,75.95,75.833,75.857,4106400000.0
2008-05-26 04:00:00,75.884,75.922,75.837,75.886,3720260000.0
2008-05-26 05:00:00,75.926,75.929,75.852,75.9,4310040000.0
2008-05-26 06:00:00,75.919,75.963,75.892,75.935,5116930000.0
2008-05-26 07:00:00,75.952,75.959,75.876,75.924,4606770000.0
2008-05-26 08:00:00,75.915,75.932,75.864,75.911,4688650000.0
2008-05-26 09:00:00,75.919,75.977,75.886,75.933,5004450000.0
2008-05-26 10:00:00,75.969,76.041,75.939,75.978,4958360000.0
2008-05-26 11:00:00,75.992,75.994,75.823,75.882,5033670000.0
2008-05-26 12:00:00,75.898,75.946,75.845,75.853,5041810000.0
2008-05-26 13:00:00,75.879,75.968,75.814,75.926,4976330000.0
2008-05-26 14:00:00,75.964,75.965,75.854,75.914,4801680000.0
2008-05-26 15:00:00,75.939,75.972,75.88,75.912,5357290000.0
2008-05-26 16:00:00,75.928,75.952,75.886,75.94,4471510000.0
2008-05-26 17:00:00,75.941,75.957,75.879,75.885,4423930000.0
2008-05-26 18:00:00,75.906,75.951,75.869,75.914,4831270000.0
2008-05-26 19:00:00,75.94,75.982,75.852,75.892,3872340000.0
2008-05-26 20:00:00,75.917,75.917,75.821,75.845,4299620000.0
2008-05-26 21:00:00,75.875,75.893,75.815,75.878,3750130000.0
2008-05-26 22:00:00,75.875,75.919,75.795,75.858,4066260000.0
2008-05-26 23:00:00,75.895,75.897,75.815,75.868,3940230000.0
2008-05-27 00:00:00,75.895,75.926,75.836,75.858,4758370000.0
2008-05-27 01:00:00,75.866,75.928,75.842,75.88,4980040000.0
2008-05-27 02:00:00,75.907,75.926,75.758,75.824,4701370000.0
2008-05-27 03:00:00,75.852,75.852,75.698,75.758,4704420000.0
2008-05-27 04:00:00,75.714,75.889,75.712,75.847,4983890000.0
2008-05-27 05:00:00,75.871,75.887,75.822,75.847,4374610000.0
2008-05-27 06:00:00,75.843,75.93,75.832,75.927,3751450000.0
2008-05-27 07:00:00,75.944,76.113,75.893,76.077,3875770000.0
2008-05-27 08:00:00,76.073,76.304,76.054,76.247,4235550000.0
2008-05-27 09:00:00,76.267,76.27,76.135,76.149,4855020000.0
2008-05-27 10:00:00,76.161,76.193,76.078,76.132,4607690000.0
2008-05-27 11:00:00,76.142,76.264,76.132,76.264,4014260000.0
2008-05-27 12:00:00,76.259,76.272,76.095,76.122,4229020000.0
2008-05-27 13:00:00,76.143,76.186,76.081,76.121,4603570000.0
2008-05-27 14:00:00,76.138,76.302,76.091,76.302,2957260000.0
2008-05-27 15:00:00,76.287,76.444,76.2,76.38,2978430000.0
2008-05-27 16:00:00,76.389,76.479,76.274,76.353,3073830000.0
2008-05-27 17:00:00,76.348,76.388,76.208,76.258,2442430000.0
2008-05-27 18:00:00,76.279,76.321,76.22,76.277,2707270000.0
2008-05-27 19:00:00,76.274,76.304,76.224,76.295,1875010000.0
2008-05-27 20:00:00,76.301,76.46,76.252,76.434,3773200000.0
2008-05-27 21:00:00,76.453,76.454,76.374,76.4,4889580000.0
2008-05-27 22:00:00,76.414,76.461,76.353,76.377,3458560000.0
2008-05-27 23:00:00,76.398,76.539,76.372,76.407,2821520000.0
2008-05-28 00:00:00,76.419,76.419,76.315,76.344,3244320000.0
2008-05-28 01:00:00,76.361,76.409,76.29,76.37,4020770000.0
2008-05-28 02:00:00,76.358,76.526,76.321,76.39,4235680000.0
2008-05-28 03:00:00,76.416,76.48,76.307,76.337,5222080000.0
2008-05-28 04:00:00,76.353,76.416,76.302,76.336,4888680000.0
2008-05-28 05:00:00,76.336,76.368,76.268,76.332,4922820000.0
2008-05-28 06:00:00,76.333,76.333,76.179,76.198,4337680000.0
2008-05-28 07:00:00,76.22,76.333,76.175,76.271,3994070000.0
2008-05-28 08:00:00,76.305,76.379,76.246,76.363,4238560000.0
2008-05-28 09:00:00,76.374,76.374,76.247,76.301,4861070000.0
2008-05-28 10:00:00,76.321,76.547,76.282,76.459,4524780000.0
2008-05-28 11:00:00,76.488,76.77,76.459,76.689,4010410000.0
2008-05-28 12:00:00,76.683,76.792,76.658,76.722,4236380000.0
2008-05-28 13:00:00,76.737,76.865,76.703,76.812,4744170000.0
2008-05-28 14:00:00,76.814,77.082,76.732,76.967,3029450000.0
2008-05-28 15:00:00,76.967,76.973,76.723,76.796,2981230000.0
2008-05-28 16:00:00,76.834,76.834,76.544,76.714,3008070000.0
2008-05-28 17:00:00,76.725,76.787,76.601,76.645,2438440000.0
2008-05-28 18:00:00,76.651,76.658,76.506,76.567,2707450000.0
2008-05-28 19:00:00,76.565,76.721,76.543,76.64,2347670000.0
2008-05-28 20:00:00,76.621,76.685,76.518,76.64,3916860000.0
2008-05-28 21:00:00,76.646,76.691,76.57,76.687,5089690000.0
2008-05-28 22:00:00,76.7,76.733,76.64,76.693,3241600000.0
2008-05-28 23:00:00,76.704,76.71,76.617,76.679,2682560000.0
2008-05-29 00:00:00,76.701,76.704,76.634,76.638,3048520000.0
2008-05-29 01:00:00,76.654,76.734,76.642,76.695,3633350000.0
2008-05-29 02:00:00,76.721,76.862,76.705,76.853,4635610000.0
2008-05-29 03:00:00,76.901,76.951,76.777,76.899,5031900000.0
2008-05-29 04:00:00,76.918,76.953,76.869,76.912,4818920000.0
2008-05-29 05:00:00,76.922,76.93,76.8,76.83,4713240000.0
2008-05-29 06:00:00,76.861,76.904,76.817,76.86,4644610000.0
2008-05-29 07:00:00,76.872,76.95,76.805,76.92,4080870000.0
2008-05-29 08:00:00,76.924,76.929,76.773,76.888,4259530000.0
2008-05-29 09:00:00,76.932,76.933,76.763,76.792,4901250000.0
2008-05-29 10:00:00,76.819,76.932,76.711,76.894,4543380000.0
2008-05-29 11:00:00,76.909,76.926,76.754,76.754,3964200000.0
2008-05-29 12:00:00,76.764,76.854,76.747,76.79,4236970000.0
2008-05-29 13:00:00,76.799,76.987,76.782,76.976,4612640000.0
2008-05-29 14:00:00,77.007,77.007,76.764,76.946,3060350000.0
2008-05-29 15:00:00,76.97,76.992,76.852,76.953,3012850000.0
2008-05-29 16:00:00,76.969,77.133,76.895,77.068,3048910000.0
2008-05-29 17:00:00,77.085,77.162,77.021,77.155,2459250000.0
2008-05-29 18:00:00,77.166,77.226,77.108,77.176,2776640000.0
2008-05-29 19:00:00,77.214,77.367,77.194,77.254,2405970000.0
2008-05-29 20:00:00,77.253,77.293,77.081,77.104,4039260000.0
2008-05-29 21:00:00,77.132,77.16,77.059,77.136,4951040000.0
2008-05-29 22:00:00,77.156,77.233,77.118,77.149,3509030000.0
2008-05-29 23:00:00,77.18,77.221,77.12,77.191,3011400000.0
2008-05-30 00:00:00,77.21,77.219,77.127,77.13,2967060000.0
2008-05-30 01:00:00,77.152,77.215,77.129,77.142,3633740000.0
2008-05-30 02:00:00,77.152,77.331,77.099,77.268,4681600000.0
2008-05-30 03:00:00,77.284,77.345,77.252,77.304,4676920000.0
2008-05-30 04:00:00,77.312,77.312,77.166,77.264,5169810000.0
2008-05-30 05:00:00,77.276,77.276,77.177,77.191,4933700000.0
2008-05-30 06:00:00,77.204,77.206,77.144,77.166,4232670000.0
2008-05-30 07:00:00,77.183,77.183,77.065,77.16,3943260000.0
2008-05-30 08:00:00,77.169,77.189,76.981,77.073,4217500000.0
2008-05-30 09:00:00,77.073,77.134,76.985,77.043,4872680000.0
2008-05-30 10:00:00,77.062,77.144,77.014,77.114,4561490000.0
2008-05-30 11:00:00,77.114,77.181,77.028,77.094,3989620000.0
2008-05-30 12:00:00,77.126,77.201,77.059,77.187,4164110000.0
2008-05-30 13:00:00,77.205,77.262,77.162,77.179,4361060000.0
2008-05-30 14:00:00,77.204,77.362,77.164,77.292,3055800000.0
2008-05-30 15:00:00,77.292,77.398,77.252,77.274,2902840000.0
2008-05-30 16:00:00,77.305,77.465,77.187,77.36,3020540000.0
2008-05-30 17:00:00,77.363,77.401,77.267,77.3,2439290000.0
2008-05-30 18:00:00,77.313,77.382,77.234,77.359,2748620000.0
2008-05-30 19:00:00,77.377,77.439,77.282,77.439,2350590000.0
2008-05-30 20:00:00,77.43,77.436,77.321,77.409,4031590000.0
2008-05-30 21:00:00,77.413,77.432,77.319,77.366,4556730000.0
2008-05-30 22:00:00,77.386,77.524,77.368,77.409,3116100000.0
2008-06-02 02:00:00,77.279,77.356,77.215,77.239,4459740000.0
2008-06-02 03:00:00,77.25,77.393,77.216,77.345,4368690000.0
2008-06-02 04:00:00,77.349,77.361,77.251,77.282,3753910000.0
2008-06-02 05:00:00,77.315,77.333,77.259,77.278,3622520000.0
2008-06-02 06:00:00,77.302,77.324,77.237,77.265,5248150000.0
2008-06-02 07:00:00,77.272,77.336,77.24,77.284,3859760000.0
2008-06-02 08:00:00,77.309,77.331,77.155,77.206,2305040000.0
2008-06-02 09:00:00,77.211,77.217,76.951,77.026,2720750000.0
2008-06-02 10:00:00,77.043,77.056,76.737,76.795,2452930000.0
2008-06-02 11:00:00,76.806,76.926,76.783,76.81,2930780000.0
2008-06-02 12:00:00,76.813,76.983,76.763,76.868,2972400000.0
2008-06-02 13:00:00,76.864,76.899,76.744,76.767,3010280000.0
2008-06-02 14:00:00,76.791,76.791,76.632,76.712,4640960000.0
2008-06-02 15:00:00,76.725,76.768,76.523,76.523,4280110000.0
2008-06-02 16:00:00,76.606,76.73,76.485,76.59,4009450000.0
2008-06-02 17:00:00,76.589,76.603,76.425,76.538,4567610000.0
2008-06-02 18:00:00,76.534,76.607,76.273,76.456,4843570000.0
2008-06-02 19:00:00,76.456,76.52,76.387,76.474,4219170000.0
2008-06-02 20:00:00,76.499,76.621,76.462,76.567,4030850000.0
2008-06-02 21:00:00,76.567,76.693,76.519,76.647,4632510000.0
2008-06-02 22:00:00,76.664,76.685,76.526,76.538,5307010000.0
2008-06-02 23:00:00,76.564,76.637,76.532,76.574,4973450000.0
2008-06-03 00:00:00,76.602,76.637,76.565,76.578,5072130000.0
2008-06-03 01:00:00,76.611,76.643,76.408,76.464,4652040000.0
2008-06-03 02:00:00,76.484,76.54,76.422,76.53,4546430000.0
2008-06-03 03:00:00,76.562,76.778,76.518,76.715,5278730000.0
2008-06-03 04:00:00,76.732,76.745,76.649,76.745,4814990000.0
2008-06-03 05:00:00,76.752,76.752,76.656,76.686,5099300000.0
2008-06-03 06:00:00,76.624,76.68,76.381,76.432,5118750000.0
2008-06-03 07:00:00,76.442,76.469,76.313,76.416,4145240000.0
2008-06-03 08:00:00,76.424,76.455,76.205,76.251,4376860000.0
2008-06-03 09:00:00,76.264,76.453,76.21,76.428,4477990000.0
2008-06-03 10:00:00,76.436,76.453,76.248,76.349,4849660000.0
2008-06-03 11:00:00,76.364,76.642,76.344,76.619,5058990000.0
2008-06-03 12:00:00,76.648,76.694,76.464,76.521,3604500000.0
2008-06-03 13:00:00,76.511,76.832,76.503,76.832,4563330000.0
2008-06-03 14:00:00,76.843,76.921,76.774,76.874,4402890000.0
2008-06-03 15:00:00,76.894,77.417,76.879,77.185,4311640000.0
2008-06-03 16:00:00,77.213,77.351,77.056,77.154,4350190000.0
2008-06-03 17:00:00,77.164,77.229,77.103,77.17,4357380000.0
2008-06-03 18:00:00,77.192,77.192,77.084,77.101,4214690000.0
2008-06-03 19:00:00,77.115,77.144,76.926,76.975,4407960000.0
2008-06-03 20:00:00,76.971,77.024,76.854,76.927,5238070000.0
2008-06-03 21:00:00,76.93,77.175,76.881,77.067,5006660000.0
2008-06-03 22:00:00,77.103,77.12,77.035,77.047,3495840000.0
2008-06-03 23:00:00,77.072,77.109,77.021,77.059,2483300000.0
2008-06-04 00:00:00,77.093,77.141,77.03,77.058,3488990000.0
2008-06-04 01:00:00,77.094,77.094,76.91,76.92,3359870000.0
2008-06-04 02:00:00,76.941,77.093,76.912,77.06,4874590000.0
2008-06-04 03:00:00,77.085,77.137,77.006,77.058,5210530000.0
2008-06-04 04:00:00,77.076,77.078,76.972,77.029,5034330000.0
2008-06-04 05:00:00,77.047,77.102,76.962,77.078,4911900000.0
2008-06-04 06:00:00,77.056,77.064,76.99,77.025,2594440000.0
2008-06-04 07:00:00,77.043,77.093,76.988,77.029,4008650000.0
2008-06-04 08:00:00,77.061,77.107,76.955,76.988,4364750000.0
2008-06-04 09:00:00,76.986,76.986,76.682,76.732,4435990000.0
2008-06-04 10:00:00,76.755,76.769,76.559,76.703,4770790000.0
2008-06-04 11:00:00,76.704,76.818,76.613,76.623,4962330000.0
2008-06-04 12:00:00,76.641,76.695,76.587,76.621,3719040000.0
2008-06-04 13:00:00,76.641,76.853,76.591,76.781,4593800000.0
2008-06-04 14:00:00,76.78,76.932,76.676,76.773,4427620000.0
2008-06-04 15:00:00,76.773,77.14,76.717,77.025,4351880000.0
2008-06-04 16:00:00,77.029,77.176,76.877,76.971,4369080000.0
2008-06-04 17:00:00,77.002,77.078,76.865,76.925,4448530000.0
2008-06-04 18:00:00,76.922,77.031,76.822,76.822,4425280000.0
2008-06-04 19:00:00,76.829,76.965,76.796,76.939,4458080000.0
2008-06-04 20:00:00,76.953,77.076,76.822,76.921,5137820000.0
2008-06-04 21:00:00,76.942,77.059,76.918,76.999,4916000000.0
2008-06-04 22:00:00,77.034,77.065,76.956,76.996,3582240000.0
2008-06-04 23:00:00,77.012,77.044,76.942,76.971,3394200000.0
2008-06-05 00:00:00,77.001,77.02,76.913,76.913,3524770000.0
2008-06-05 01:00:00,76.935,77.01,76.874,76.948,3431500000.0
2008-06-05 02:00:00,76.973,77.002,76.866,76.938,4764680000.0
2008-06-05 03:00:00,76.972,77.012,76.914,76.976,5269180000.0
2008-06-05 04:00:00,76.95,77.021,76.927,76.929,5060500000.0
2008-06-05 05:00:00,76.965,77.018,76.902,77.001,5264990000.0
2008-06-05 06:00:00,77.008,77.075,76.943,77.045,5089290000.0
2008-06-05 07:00:00,77.072,77.134,77.013,77.09,3864090000.0
2008-06-05 08:00:00,77.092,77.174,77.008,77.153,4379840000.0
2008-06-05 09:00:00,77.181,77.372,77.154,77.353,4469400000.0
2008-06-05 10:00:00,77.365,77.569,77.344,77.354,4683330000.0
2008-06-05 11:00:00,77.37,77.491,77.332,77.444,5087260000.0
2008-06-05 12:00:00,77.462,77.49,77.344,77.372,3669040000.0
2008-06-05 13:00:00,77.374,77.463,77.355,77.428,4570550000.0
2008-06-05 14:00:00,77.423,77.6,77.303,77.413,4450990000.0
2008-06-05 15:00:00,77.436,77.553,77.312,77.419,4307960000.0
2008-06-05 16:00:00,77.474,77.51,77.348,77.464,4314770000.0
2008-06-05 17:00:00,77.451,77.562,77.414,77.477,4372540000.0
2008-06-05 18:00:00,77.498,77.558,77.405,77.457,3943740000.0
2008-06-05 19:00:00,77.451,77.543,77.43,77.469,4353760000.0
2008-06-05 20:00:00,77.493,77.493,77.2,77.291,5102190000.0
2008-06-05 21:00:00,77.315,77.524,77.311,77.509,5012340000.0
2008-06-05 22:00:00,77.542,77.583,77.504,77.553,3717040000.0
2008-06-05 23:00:00,77.562,77.581,77.514,77.517,3063140000.0
2008-06-06 00:00:00,77.542,77.57,77.471,77.536,3427610000.0
2008-06-06 01:00:00,77.566,77.566,77.443,77.468,3492260000.0
2008-06-06 02:00:00,77.497,77.63,77.446,77.609,4594630000.0
2008-06-06 03:00:00,77.639,77.74,77.591,77.63,5257840000.0
2008-06-06 04:00:00,77.663,77.68,77.602,77.624,4660730000.0
2008-06-06 05:00:00,77.665,77.669,77.604,77.641,4367910000.0
2008-06-06 06:00:00,77.65,77.674,77.568,77.595,4593120000.0
2008-06-06 07:00:00,77.613,77.698,77.582,77.689,4018790000.0
2008-06-06 08:00:00,77.706,77.706,77.561,77.588,4356930000.0
2008-06-06 09:00:00,77.596,77.639,77.485,77.578,4379000000.0
2008-06-06 10:00:00,77.587,77.612,77.455,77.55,4815440000.0
2008-06-06 11:00:00,77.571,77.766,77.54,77.72,4898210000.0
2008-06-06 12:00:00,77.751,77.797,77.696,77.739,3482680000.0
2008-06-06 13:00:00,77.765,77.803,77.683,77.787,4657700000.0
2008-06-06 14:00:00,77.813,77.85,77.366,77.692,4399000000.0
2008-06-06 15:00:00,77.706,77.764,77.424,77.453,4301880000.0
2008-06-06 16:00:00,77.464,77.465,77.168,77.196,4426780000.0
2008-06-06 17:00:00,77.2,77.266,77.104,77.223,4409040000.0
2008-06-06 18:00:00,77.269,77.304,77.2,77.296,4474060000.0
2008-06-06 19:00:00,77.303,77.303,77.146,77.201,4471400000.0
2008-06-06 20:00:00,77.222,77.233,76.993,77.037,5167780000.0
2008-06-06 21:00:00,77.029,77.08,76.898,76.943,5030710000.0
2008-06-06 22:00:00,76.963,76.975,76.846,76.877,4046740000.0
2008-06-09 02:00:00,76.882,77.042,76.786,76.995,4090310000.0
2008-06-09 03:00:00,77.005,77.204,76.915,77.202,4356590000.0
2008-06-09 04:00:00,77.227,77.241,77.144,77.181,3532570000.0
2008-06-09 05:00:00,77.201,77.25,77.149,77.207,4100630000.0
2008-06-09 06:00:00,77.215,77.259,77.153,77.245,5216830000.0
2008-06-09 07:00:00,77.249,77.287,77.086,77.123,5086990000.0
2008-06-09 08:00:00,77.138,77.256,77.062,77.15,4411010000.0
2008-06-09 09:00:00,77.149,77.279,77.12,77.238,4370480000.0
2008-06-09 10:00:00,77.271,77.49,77.214,77.482,4392230000.0
2008-06-09 11:00:00,77.499,77.648,77.471,77.538,4386450000.0
2008-06-09 12:00:00,77.552,77.609,77.417,77.567,4243170000.0
2008-06-09 13:00:00,77.594,77.622,77.366,77.445,4425930000.0
2008-06-09 14:00:00,77.456,77.73,77.427,77.64,4634760000.0
2008-06-09 15:00:00,77.679,77.852,77.6,77.693,3669220000.0
2008-06-09 16:00:00,77.732,77.912,77.681,77.764,5120010000.0
2008-06-09 17:00:00,77.768,77.854,77.727,77.74,4804160000.0
2008-06-09 18:00:00,77.752,77.861,77.696,77.751,4431510000.0
2008-06-09 19:00:00,77.762,77.875,77.623,77.688,4359460000.0
2008-06-09 20:00:00,77.679,77.715,77.549,77.651,4144950000.0
2008-06-09 21:00:00,77.637,77.803,77.619,77.764,5255710000.0
2008-06-09 22:00:00,77.784,77.84,77.752,77.781,5352350000.0
2008-06-09 23:00:00,77.799,77.842,77.749,77.773,5040260000.0
2008-06-10 00:00:00,77.794,77.881,77.77,77.852,5175050000.0
2008-06-10 01:00:00,77.879,77.88,77.761,77.819,4731190000.0
2008-06-10 02:00:00,77.861,78.084,77.762,77.915,5357930000.0
2008-06-10 03:00:00,77.943,78.011,77.871,77.922,4524620000.0
2008-06-10 04:00:00,77.924,78.052,77.885,78.032,5058630000.0
2008-06-10 05:00:00,78.045,78.057,77.979,78.04,3986260000.0
2008-06-10 06:00:00,78.055,78.104,77.983,78.033,4519350000.0
2008-06-10 07:00:00,78.038,78.083,77.964,78.001,4373460000.0
2008-06-10 08:00:00,78.026,78.085,77.868,77.953,4457010000.0
2008-06-10 09:00:00,77.981,78.019,77.848,77.863,2615530000.0
2008-06-10 10:00:00,77.889,77.899,77.643,77.758,3943440000.0
2008-06-10 11:00:00,77.757,78.046,77.732,78.025,5442760000.0
2008-06-10 12:00:00,78.019,78.098,77.892,77.892,5115070000.0
2008-06-10 13:00:00,77.921,78.034,77.837,78.011,3809570000.0
2008-06-10 14:00:00,78.021,78.063,77.859,77.939,4653730000.0
2008-06-10 15:00:00,77.969,78.042,77.829,77.933,4711290000.0
2008-06-10 16:00:00,77.959,78.164,77.925,78.122,4246650000.0
2008-06-10 17:00:00,78.099,78.144,77.997,78.059,3274840000.0
2008-06-10 18:00:00,78.089,78.17,78.027,78.101,4021230000.0
2008-06-10 19:00:00,78.119,78.233,78.078,78.088,4107170000.0
2008-06-10 20:00:00,78.105,78.145,78.056,78.097,4604230000.0
2008-06-10 21:00:00,78.103,78.116,78.011,78.073,4851190000.0
2008-06-10 22:00:00,78.102,78.202,78.069,78.163,3896720000.0
2008-06-10 23:00:00,78.183,78.183,78.084,78.087,3124070000.0
2008-06-11 00:00:00,78.113,78.134,78.057,78.099,2875660000.0
2008-06-11 01:00:00,78.123,78.191,78.067,78.119,3784150000.0
2008-06-11 02:00:00,78.126,78.296,78.105,78.265,5126090000.0
2008-06-11 03:00:00,78.286,78.297,78.159,78.159,4387070000.0
2008-06-11 04:00:00,78.194,78.195,78.081,78.119,4997650000.0
2008-06-11 05:00:00,78.187,78.238,78.089,78.187,3585930000.0
2008-06-11 06:00:00,78.257,78.398,78.173,78.377,4205790000.0
2008-06-11 07:00:00,78.375,78.415,78.331,78.393,4286810000.0
2008-06-11 08:00:00,78.398,78.481,78.342,78.398,4558650000.0
2008-06-11 09:00:00,78.392,78.46,78.262,78.353,2569780000.0
2008-06-11 10:00:00,78.372,78.407,78.268,78.342,3907270000.0
2008-06-11 11:00:00,78.372,78.375,78.176,78.233,5437460000.0
2008-06-11 12:00:00,78.248,78.27,78.132,78.204,4999670000.0
2008-06-11 13:00:00,78.217,78.217,78.073,78.1,3836090000.0
2008-06-11 14:00:00,78.107,78.147,78.044,78.09,4672410000.0
2008-06-11 15:00:00,78.125,78.125,77.812,77.854,4756050000.0
2008-06-11 16:00:00,77.85,77.864,77.629,77.762,4234290000.0
2008-06-11 17:00:00,77.755,77.823,77.628,77.781,3309020000.0
2008-06-11 18:00:00,77.793,77.971,77.752,77.903,3992550000.0
2008-06-11 19:00:00,77.914,78.052,77.867,77.998,3996320000.0
2008-06-11 20:00:00,78.005,78.08,77.903,77.903,4641210000.0
2008-06-11 21:00:00,77.911,78.032,77.872,77.886,5050120000.0
2008-06-11 22:00:00,77.903,77.968,77.875,77.942,4026110000.0
2008-06-11 23:00:00,77.96,77.96,77.818,77.847,2375750000.0
2008-06-12 00:00:00,77.883,77.961,77.84,77.958,3535720000.0
2008-06-12 01:00:00,77.968,77.984,77.826,77.901,3886690000.0
2008-06-12 02:00:00,77.921,77.992,77.887,77.917,5240030000.0
2008-06-12 03:00:00,77.931,78.101,77.87,78.092,4573760000.0
2008-06-12 04:00:00,78.132,78.132,77.676,77.803,4771080000.0
2008-06-12 05:00:00,77.822,77.895,77.751,77.791,3735520000.0
2008-06-12 06:00:00,77.821,77.845,77.733,77.765,4507420000.0
2008-06-12 07:00:00,77.803,77.803,77.671,77.716,4187060000.0
2008-06-12 08:00:00,77.744,77.845,77.638,77.826,4352100000.0
2008-06-12 09:00:00,77.851,77.932,77.782,77.877,2576940000.0
2008-06-12 10:00:00,77.913,77.913,77.821,77.847,3760570000.0
2008-06-12 11:00:00,77.874,77.965,77.818,77.901,5493950000.0
2008-06-12 12:00:00,77.927,78.003,77.825,77.962,5042540000.0
2008-06-12 13:00:00,77.983,78.072,77.951,77.968,3668430000.0
2008-06-12 14:00:00,77.985,78.151,77.908,78.072,4430770000.0
2008-06-12 15:00:00,78.102,78.285,78.024,78.24,4683010000.0
2008-06-12 16:00:00,78.258,78.274,78.099,78.231,4211740000.0
2008-06-12 17:00:00,78.268,78.279,78.154,78.196,3262000000.0
2008-06-12 18:00:00,78.207,78.308,78.185,78.243,3759140000.0
2008-06-12 19:00:00,78.263,78.283,78.135,78.145,4003000000.0
2008-06-12 20:00:00,78.171,78.26,78.089,78.243,4731750000.0
2008-06-12 21:00:00,78.263,78.274,78.131,78.197,5144250000.0
2008-06-12 22:00:00,78.231,78.312,78.179,78.255,4085190000.0
2008-06-12 23:00:00,78.279,78.279,78.159,78.233,3270360000.0
2008-06-13 00:00:00,78.255,78.292,78.156,78.196,3950730000.0
2008-06-13 01:00:00,78.216,78.301,78.192,78.257,3314190000.0
2008-06-13 02:00:00,78.281,78.301,78.107,78.127,5183910000.0
2008-06-13 03:00:00,78.153,78.158,77.831,78.026,4654700000.0
2008-06-13 04:00:00,78.098,78.112,77.996,78.077,4462680000.0
2008-06-13 05:00:00,78.099,78.189,78.027,78.152,4000060000.0
2008-06-13 06:00:00,78.161,78.175,78.076,78.134,4235340000.0
2008-06-13 07:00:00,78.144,78.215,78.094,78.215,4263080000.0
2008-06-13 08:00:00,78.234,78.319,78.162,78.317,4476890000.0
2008-06-13 09:00:00,78.312,78.383,78.216,78.359,2569960000.0
2008-06-13 10:00:00,78.334,78.362,78.228,78.346,3924700000.0
2008-06-13 11:00:00,78.359,78.409,78.245,78.296,5471980000.0
2008-06-13 12:00:00,78.305,78.434,78.256,78.39,5059340000.0
2008-06-13 13:00:00,78.399,78.448,78.266,78.374,3761010000.0
2008-06-13 14:00:00,78.392,78.441,78.257,78.277,4490730000.0
2008-06-13 15:00:00,78.284,78.36,78.187,78.275,4693680000.0
2008-06-13 16:00:00,78.276,78.338,78.18,78.222,4273200000.0
2008-06-13 17:00:00,78.221,78.286,78.101,78.142,3287440000.0
2008-06-13 18:00:00,78.164,78.222,78.114,78.213,4052190000.0
2008-06-13 19:00:00,78.221,78.328,78.163,78.254,3917250000.0
2008-06-13 20:00:00,78.288,78.368,78.222,78.313,4383290000.0
2008-06-13 21:00:00,78.336,78.357,78.262,78.344,4076990000.0
2008-06-13 22:00:00,78.37,78.389,78.277,78.321,3942030000.0
2008-06-16 02:00:00,78.533,78.537,78.398,78.476,4282060000.0
2008-06-16 03:00:00,78.522,78.529,78.438,78.49,4360730000.0
2008-06-16 04:00:00,78.487,78.671,78.474,78.609,3818150000.0
2008-06-16 05:00:00,78.637,78.681,78.574,78.62,4376080000.0
2008-06-16 06:00:00,78.64,78.704,78.543,78.621,5240290000.0
2008-06-16 07:00:00,78.636,78.685,78.591,78.651,4533390000.0
2008-06-16 08:00:00,78.686,78.787,78.631,78.738,4068720000.0
2008-06-16 09:00:00,78.755,78.776,78.665,78.737,4009180000.0
2008-06-16 10:00:00,78.747,78.794,78.635,78.684,3262700000.0
2008-06-16 11:00:00,78.694,78.859,78.646,78.771,4135240000.0
2008-06-16 12:00:00,78.791,78.823,78.667,78.763,4689600000.0
2008-06-16 13:00:00,78.769,78.797,78.579,78.635,4602370000.0
2008-06-16 14:00:00,78.646,78.673,78.445,78.553,3853010000.0
2008-06-16 15:00:00,78.579,78.728,78.498,78.713,5088510000.0
2008-06-16 16:00:00,78.705,78.819,78.608,78.782,5499100000.0
2008-06-16 17:00:00,78.799,78.837,78.687,78.747,3923740000.0
2008-06-16 18:00:00,78.761,78.761,78.625,78.736,2446750000.0
2008-06-16 19:00:00,78.757,78.829,78.643,78.801,4375040000.0
2008-06-16 20:00:00,78.801,78.82,78.708,78.771,4478530000.0
2008-06-16 21:00:00,78.77,78.779,78.685,78.724,4567610000.0
2008-06-16 22:00:00,78.746,78.881,78.726,78.855,3838070000.0
2008-06-16 23:00:00,78.887,78.89,78.788,78.825,4829190000.0
2008-06-17 00:00:00,78.841,78.848,78.735,78.774,4324020000.0
2008-06-17 01:00:00,78.8,78.821,78.74,78.786,5204810000.0
2008-06-17 02:00:00,78.804,78.896,78.762,78.83,4297690000.0
2008-06-17 03:00:00,78.851,78.89,78.728,78.802,4460190000.0
2008-06-17 04:00:00,78.834,78.888,78.711,78.864,4551610000.0
2008-06-17 05:00:00,78.899,78.899,78.781,78.837,4764410000.0
2008-06-17 06:00:00,78.855,78.893,78.782,78.847,4718750000.0
2008-06-17 07:00:00,78.862,78.862,78.761,78.765,4879340000.0
2008-06-17 08:00:00,78.799,78.855,78.74,78.817,4633160000.0
2008-06-17 09:00:00,78.848,78.919,78.638,78.756,5456320000.0
2008-06-17 10:00:00,78.741,79.025,78.7,78.969,5041140000.0
2008-06-17 11:00:00,78.997,79.041,78.861,78.937,3845750000.0
2008-06-17 12:00:00,78.946,79.001,78.896,78.941,4545860000.0
2008-06-17 13:00:00,78.973,79.055,78.944,79.015,4469240000.0
2008-06-17 14:00:00,79.035,79.155,78.979,79.114,4477790000.0
2008-06-17 15:00:00,79.109,79.132,78.953,79.011,4297790000.0
2008-06-17 16:00:00,79.043,79.094,78.957,78.979,2502100000.0
2008-06-17 17:00:00,79.009,79.079,78.864,78.892,2068690000.0
2008-06-17 18:00:00,78.907,78.962,78.847,78.872,2374900000.0
2008-06-17 19:00:00,78.89,78.996,78.849,78.958,2484260000.0
2008-06-17 20:00:00,78.976,78.982,78.897,78.928,4420800000.0
2008-06-17 21:00:00,78.945,78.953,78.876,78.928,4335570000.0
2008-06-17 22:00:00,78.946,78.997,78.903,78.916,3464330000.0
2008-06-17 23:00:00,78.933,79.006,78.902,78.955,2608550000.0
2008-06-18 00:00:00,78.962,78.981,78.906,78.941,3001480000.0
2008-06-18 01:00:00,78.98,78.98,78.867,78.91,3577370000.0
2008-06-18 02:00:00,78.954,79.053,78.883,78.99,4214550000.0
2008-06-18 03:00:00,79.012,79.067,78.949,78.992,4161960000.0
2008-06-18 04:00:00,79.023,79.067,78.913,78.913,4432160000.0
2008-06-18 05:00:00,78.951,79.01,78.903,78.947,4464310000.0
2008-06-18 06:00:00,78.996,78.996,78.879,78.91,4269990000.0
2008-06-18 07:00:00,78.917,78.989,78.824,78.983,4712110000.0
2008-06-18 08:00:00,78.984,79.001,78.88,78.94,4637270000.0
2008-06-18 09:00:00,78.964,79.079,78.94,78.983,5435830000.0
2008-06-18 10:00:00,79.0,79.053,78.925,78.974,4973290000.0
2008-06-18 11:00:00,78.966,79.052,78.94,79.011,3856580000.0
2008-06-18 12:00:00,79.006,79.08,78.91,78.965,4609880000.0
2008-06-18 13:00:00,78.976,79.042,78.907,78.928,4580760000.0
2008-06-18 14:00:00,78.946,78.984,78.842,78.892,4391390000.0
2008-06-18 15:00:00,78.92,78.92,78.732,78.754,3944470000.0
2008-06-18 16:00:00,78.774,78.774,78.675,78.691,2532610000.0
2008-06-18 17:00:00,78.723,78.852,78.704,78.826,2099430000.0
2008-06-18 18:00:00,78.835,78.88,78.704,78.72,2277670000.0
2008-06-18 19:00:00,78.722,78.759,78.607,78.639,2552240000.0
2008-06-18 20:00:00,78.663,78.736,78.603,78.722,4578990000.0
2008-06-18 21:00:00,78.738,78.771,78.656,78.675,4499370000.0
2008-06-18 22:00:00,78.698,78.8,78.663,78.758,3298490000.0
2008-06-18 23:00:00,78.774,78.8,78.697,78.718,2405600000.0
2008-06-19 00:00:00,78.722,78.799,78.708,78.767,3332540000.0
2008-06-19 01:00:00,78.79,78.826,78.732,78.755,3250400000.0
2008-06-19 02:00:00,78.767,78.782,78.564,78.757,4534380000.0
2008-06-19 03:00:00,78.784,78.788,78.629,78.684,4349220000.0
2008-06-19 04:00:00,78.691,78.744,78.613,78.64,3997730000.0
2008-06-19 05:00:00,78.678,78.706,78.604,78.631,4248930000.0
2008-06-19 06:00:00,78.644,78.726,78.618,78.648,4512490000.0
2008-06-19 07:00:00,78.675,78.675,78.506,78.629,4899960000.0
2008-06-19 08:00:00,78.662,78.664,78.497,78.574,4561940000.0
2008-06-19 09:00:00,78.609,78.609,78.436,78.461,5394090000.0
2008-06-19 10:00:00,78.473,78.715,78.4,78.662,4959260000.0
2008-06-19 11:00:00,78.671,78.684,78.532,78.547,3680590000.0
2008-06-19 12:00:00,78.57,78.64,78.491,78.616,4548250000.0
2008-06-19 13:00:00,78.644,78.74,78.57,78.689,4320400000.0
2008-06-19 14:00:00,78.715,78.768,78.605,78.678,4444350000.0
2008-06-19 15:00:00,78.693,78.83,78.654,78.716,4191420000.0
2008-06-19 16:00:00,78.705,78.831,78.631,78.831,2517660000.0
2008-06-19 17:00:00,78.839,78.861,78.75,78.797,2103320000.0
2008-06-19 18:00:00,78.821,78.871,78.735,78.769,2414720000.0
2008-06-19 19:00:00,78.764,78.805,78.704,78.725,2380360000.0
2008-06-19 20:00:00,78.763,78.816,78.695,78.786,4270010000.0
2008-06-19 21:00:00,78.814,78.847,78.753,78.8,4067550000.0
2008-06-19 22:00:00,78.825,78.868,78.79,78.836,3243130000.0
2008-06-19 23:00:00,78.86,78.872,78.771,78.786,2996090000.0
2008-06-20 00:00:00,78.811,78.836,78.738,78.778,3275460000.0
2008-06-20 01:00:00,78.795,78.879,78.761,78.82,3122090000.0
2008-06-20 02:00:00,78.855,78.855,78.752,78.817,4422170000.0
2008-06-20 03:00:00,78.853,78.856,78.721,78.856,4312280000.0
2008-06-20 04:00:00,78.866,78.926,78.808,78.886,4301950000.0
2008-06-20 05:00:00,78.914,78.94,78.805,78.89,4543720000.0
2008-06-20 06:00:00,78.859,78.901,78.797,78.861,4553690000.0
2008-06-20 07:00:00,78.886,78.904,78.786,78.797,4273710000.0
2008-06-20 08:00:00,78.853,78.882,78.771,78.802,4431500000.0
2008-06-20 09:00:00,78.802,78.83,78.704,78.783,5364130000.0
2008-06-20 10:00:00,78.783,78.963,78.738,78.908,5034420000.0
2008-06-20 11:00:00,78.946,78.971,78.806,78.856,3873190000.0
2008-06-20 12:00:00,78.873,78.907,78.672,78.718,4620200000.0
2008-06-20 13:00:00,78.728,78.741,78.571,78.652,4627320000.0
2008-06-20 14:00:00,78.651,78.729,78.572,78.572,4383700000.0
2008-06-20 15:00:00,78.606,78.743,78.532,78.557,4263750000.0
2008-06-20 16:00:00,78.555,78.612,78.432,78.607,2544360000.0
2008-06-20 17:00:00,78.616,78.675,78.56,78.655,2116430000.0
2008-06-20 18:00:00,78.694,78.727,78.577,78.621,2268220000.0
2008-06-20 19:00:00,78.636,78.675,78.522,78.58,2443300000.0
2008-06-20 20:00:00,78.585,78.604,78.453,78.459,4344840000.0
2008-06-20 21:00:00,78.488,78.588,78.415,78.528,4785730000.0
2008-06-20 22:00:00,78.55,78.597,78.487,78.586,3522300000.0
2008-06-23 02:00:00,78.599,78.677,78.515,78.621,4119560000.0
2008-06-23 03:00:00,78.634,78.636,78.482,78.546,4084640000.0
2008-06-23 04:00:00,78.551,78.608,78.514,78.58,3667250000.0
2008-06-23 05:00:00,78.577,78.64,78.541,78.589,3840000000.0
2008-06-23 06:00:00,78.615,78.693,78.573,78.663,4807340000.0
2008-06-23 07:00:00,78.673,78.765,78.6,78.683,4583910000.0
2008-06-23 08:00:00,78.7,78.73,78.524,78.543,2446480000.0
2008-06-23 09:00:00,78.56,78.632,78.466,78.619,2401270000.0
2008-06-23 10:00:00,78.603,78.755,78.541,78.75,2064220000.0
2008-06-23 11:00:00,78.764,78.776,78.653,78.722,2454450000.0
2008-06-23 12:00:00,78.717,78.753,78.643,78.719,4166050000.0
2008-06-23 13:00:00,78.726,78.819,78.651,78.784,4448950000.0
2008-06-23 14:00:00,78.797,78.86,78.699,78.825,4720980000.0
2008-06-23 15:00:00,78.824,78.836,78.655,78.727,4593420000.0
2008-06-23 16:00:00,78.74,78.757,78.632,78.711,3857020000.0
2008-06-23 17:00:00,78.72,78.782,78.64,78.781,5063750000.0
2008-06-23 18:00:00,78.811,78.835,78.745,78.782,5436980000.0
2008-06-23 19:00:00,78.809,78.84,78.735,78.769,4542420000.0
2008-06-23 20:00:00,78.79,78.801,78.674,78.681,4714130000.0
2008-06-23 21:00:00,78.711,78.761,78.649,78.725,4608950000.0
2008-06-23 22:00:00,78.761,78.779,78.642,78.668,4750220000.0
2008-06-23 23:00:00,78.694,78.79,78.673,78.741,4398760000.0
2008-06-24 00:00:00,78.763,78.806,78.668,78.747,4228060000.0
2008-06-24 01:00:00,78.762,78.81,78.727,78.764,4446440000.0
2008-06-24 02:00:00,78.801,78.942,78.731,78.882,3572100000.0
2008-06-24 03:00:00,78.913,78.913,78.772,78.836,4308070000.0
2008-06-24 04:00:00,78.845,78.962,78.797,78.905,4558630000.0
2008-06-24 05:00:00,78.932,78.988,78.872,78.948,4663160000.0
2008-06-24 06:00:00,78.993,79.001,78.883,78.93,4324460000.0
2008-06-24 07:00:00,78.955,78.968,78.873,78.921,4117460000.0
2008-06-24 08:00:00,78.919,79.012,78.855,78.913,4377210000.0
2008-06-24 09:00:00,78.966,78.966,78.762,78.831,4946750000.0
2008-06-24 10:00:00,78.867,78.967,78.837,78.945,5129930000.0
2008-06-24 11:00:00,78.952,79.01,78.789,78.888,3942480000.0
2008-06-24 12:00:00,78.915,78.954,78.858,78.928,4449860000.0
2008-06-24 13:00:00,78.936,78.987,78.862,78.872,4268240000.0
2008-06-24 14:00:00,78.915,78.915,78.794,78.809,4672040000.0
2008-06-24 15:00:00,78.822,78.898,78.776,78.811,2820480000.0
2008-06-24 16:00:00,78.813,78.813,78.537,78.786,2003750000.0
2008-06-24 17:00:00,78.791,78.87,78.717,78.847,1447810000.0
2008-06-24 18:00:00,78.845,79.022,78.807,78.905,1520720000.0
2008-06-24 19:00:00,78.901,78.939,78.847,78.89,1480510000.0
2008-06-24 20:00:00,78.882,78.978,78.851,78.878,4057980000.0
2008-06-24 21:00:00,78.913,78.913,78.734,78.76,5188170000.0
2008-06-24 22:00:00,78.803,78.833,78.735,78.765,4162500000.0
2008-06-24 23:00:00,78.796,78.839,78.753,78.768,2662920000.0
2008-06-25 00:00:00,78.782,78.802,78.706,78.767,3676540000.0
2008-06-25 01:00:00,78.794,78.829,78.742,78.788,2922300000.0
2008-06-25 02:00:00,78.815,78.845,78.691,78.698,3653640000.0
2008-06-25 03:00:00,78.739,78.76,78.626,78.677,4193040000.0
2008-06-25 04:00:00,78.722,78.788,78.681,78.728,3902530000.0
2008-06-25 05:00:00,78.727,78.809,78.693,78.74,4395480000.0
2008-06-25 06:00:00,78.781,78.812,78.712,78.756,4227080000.0
2008-06-25 07:00:00,78.783,78.848,78.731,78.801,3900070000.0
2008-06-25 08:00:00,78.83,78.866,78.77,78.834,4102590000.0
2008-06-25 09:00:00,78.848,78.968,78.803,78.889,4976710000.0
2008-06-25 10:00:00,78.919,78.951,78.837,78.895,5169110000.0
2008-06-25 11:00:00,78.902,78.944,78.842,78.89,3910270000.0
2008-06-25 12:00:00,78.921,78.921,78.84,78.886,4386900000.0
2008-06-25 13:00:00,78.887,78.932,78.819,78.925,4400910000.0
2008-06-25 14:00:00,78.889,78.909,78.811,78.866,4625540000.0
2008-06-25 15:00:00,78.861,78.867,78.744,78.809,2792160000.0
2008-06-25 16:00:00,78.819,78.907,78.738,78.893,2045850000.0
2008-06-25 17:00:00,78.885,79.05,78.875,79.023,1470330000.0
2008-06-25 18:00:00,79.023,79.074,78.969,78.975,1333560000.0
2008-06-25 19:00:00,79.001,79.013,78.9,78.907,1423860000.0
2008-06-25 20:00:00,78.933,79.073,78.745,78.863,4272310000.0
2008-06-25 21:00:00,78.873,78.945,78.726,78.788,5092120000.0
2008-06-25 22:00:00,78.821,78.901,78.783,78.846,4434150000.0
2008-06-25 23:00:00,78.891,78.938,78.829,78.894,2877750000.0
2008-06-26 00:00:00,78.916,78.928,78.824,78.858,3956360000.0
2008-06-26 01:00:00,78.905,78.967,78.859,78.896,3303550000.0
2008-06-26 02:00:00,78.911,78.979,78.861,78.948,4012260000.0
2008-06-26 03:00:00,78.964,79.109,78.922,79.052,4389440000.0
2008-06-26 04:00:00,79.103,79.103,79.023,79.08,4205200000.0
2008-06-26 05:00:00,79.105,79.124,79.04,79.089,4296690000.0
2008-06-26 06:00:00,79.095,79.096,78.999,79.04,4246460000.0
2008-06-26 07:00:00,79.05,79.067,78.93,78.996,4029340000.0
2008-06-26 08:00:00,79.002,79.111,78.95,79.092,4173840000.0
2008-06-26 09:00:00,79.105,79.128,79.019,79.034,4772060000.0
2008-06-26 10:00:00,79.052,79.053,78.79,78.898,5316730000.0
2008-06-26 11:00:00,78.902,78.979,78.856,78.866,4001370000.0
2008-06-26 12:00:00,78.862,78.993,78.821,78.922,4552400000.0
2008-06-26 13:00:00,78.952,78.982,78.692,78.764,4419360000.0
2008-06-26 14:00:00,78.793,78.84,78.704,78.725,4633980000.0
2008-06-26 15:00:00,78.716,78.741,78.61,78.69,2836580000.0
2008-06-26 16:00:00,78.704,78.732,78.455,78.479,2100840000.0
2008-06-26 17:00:00,78.502,78.552,78.423,78.522,1474060000.0
2008-06-26 18:00:00,78.551,78.551,78.266,78.271,1556880000.0
2008-06-26 19:00:00,78.287,78.303,78.173,78.261,1607350000.0
2008-06-26 20:00:00,78.283,78.32,78.066,78.121,4246250000.0
2008-06-26 21:00:00,78.138,78.174,78.08,78.111,5212270000.0
2008-06-26 22:00:00,78.135,78.206,78.099,78.187,4510470000.0
2008-06-26 23:00:00,78.222,78.274,78.168,78.258,2707280000.0
2008-06-27 00:00:00,78.299,78.34,78.261,78.306,3816170000.0
2008-06-27 01:00:00,78.34,78.34,78.168,78.187,3698980000.0
2008-06-27 02:00:00,78.208,78.329,78.062,78.187,4297300000.0
2008-06-27 03:00:00,78.198,78.315,78.145,78.298,4250460000.0
2008-06-27 04:00:00,78.314,78.4,78.247,78.348,4390320000.0
2008-06-27 05:00:00,78.379,78.463,78.326,78.405,4793740000.0
2008-06-27 06:00:00,78.466,78.485,78.36,78.437,4407890000.0
2008-06-27 07:00:00,78.452,78.519,78.41,78.418,4334030000.0
2008-06-27 08:00:00,78.451,78.451,78.219,78.325,4326020000.0
2008-06-27 09:00:00,78.363,78.38,77.931,77.931,4998240000.0
2008-06-27 10:00:00,77.963,78.001,77.817,77.881,5233490000.0
2008-06-27 11:00:00,77.897,78.047,77.83,78.009,3959440000.0
2008-06-27 12:00:00,78.019,78.045,77.935,78.006,4472730000.0
2008-06-27 13:00:00,78.015,78.024,77.782,77.837,4458430000.0
2008-06-27 14:00:00,77.848,78.0,77.789,77.981,4674230000.0
2008-06-27 15:00:00,77.993,78.011,77.844,77.924,2886940000.0
2008-06-27 16:00:00,77.944,78.05,77.835,77.855,2077260000.0
2008-06-27 17:00:00,77.858,77.955,77.815,77.917,1498610000.0
2008-06-27 18:00:00,77.919,78.017,77.875,77.965,1530630000.0
2008-06-27 19:00:00,77.973,77.973,77.649,77.722,1584510000.0
2008-06-27 20:00:00,77.743,77.935,77.721,77.896,4190630000.0
2008-06-27 21:00:00,77.905,77.913,77.776,77.835,5122470000.0
2008-06-27 22:00:00,77.854,77.855,77.74,77.819,4101480000.0
2008-06-30 02:00:00,78.007,78.197,77.926,78.165,4040090000.0
2008-06-30 03:00:00,78.186,78.233,78.114,78.159,4351060000.0
2008-06-30 04:00:00,78.16,78.171,77.894,77.894,3368380000.0
2008-06-30 05:00:00,77.919,78.019,77.848,77.992,4720690000.0
2008-06-30 06:00:00,77.993,77.994,77.794,77.835,5412020000.0
2008-06-30 07:00:00,77.859,77.896,77.624,77.702,4162970000.0
2008-06-30 08:00:00,77.708,77.711,77.544,77.577,1548920000.0
2008-06-30 09:00:00,77.595,77.637,77.308,77.365,1531030000.0
2008-06-30 10:00:00,77.378,77.508,77.226,77.433,1486650000.0
2008-06-30 11:00:00,77.447,77.518,77.326,77.396,2054750000.0
2008-06-30 12:00:00,77.427,77.52,77.323,77.436,2782110000.0
2008-06-30 13:00:00,77.455,77.593,77.409,77.445,4539030000.0
2008-06-30 14:00:00,77.464,77.706,77.437,77.698,4512790000.0
2008-06-30 15:00:00,77.723,77.911,77.683,77.72,4472000000.0
2008-06-30 16:00:00,77.726,78.052,77.649,77.966,4072300000.0
2008-06-30 17:00:00,77.955,78.031,77.884,77.975,5272140000.0
2008-06-30 18:00:00,77.974,78.046,77.934,77.95,4877450000.0
2008-06-30 19:00:00,77.97,78.036,77.808,77.847,4276980000.0
2008-06-30 20:00:00,77.87,77.974,77.848,77.924,4359710000.0
2008-06-30 21:00:00,77.943,78.07,77.926,77.977,4543670000.0
2008-06-30 22:00:00,78.013,78.081,77.942,78.059,4671660000.0
2008-06-30 23:00:00,78.061,78.062,77.914,77.973,4379690000.0
2008-07-01 00:00:00,78.017,78.04,77.953,78.013,4283820000.0
2008-07-01 01:00:00,78.053,78.09,77.891,77.951,4193400000.0
2008-07-01 02:00:00,77.954,78.092,77.88,78.052,4433840000.0
2008-07-01 03:00:00,78.082,78.212,78.032,78.055,4276880000.0
2008-07-01 04:00:00,78.076,78.076,77.886,77.907,4026290000.0
2008-07-01 05:00:00,77.92,78.052,77.893,77.951,4192430000.0
2008-07-01 06:00:00,77.993,78.004,77.869,77.907,4205800000.0
2008-07-01 07:00:00,77.941,77.941,77.547,77.675,4394610000.0
2008-07-01 08:00:00,77.666,77.713,77.468,77.698,4559430000.0
2008-07-01 09:00:00,77.722,77.818,77.533,77.571,4472660000.0
2008-07-01 10:00:00,77.602,77.714,77.49,77.509,4204460000.0
2008-07-01 11:00:00,77.543,77.622,77.344,77.532,4606500000.0
2008-07-01 12:00:00,77.572,77.609,77.464,77.507,4744510000.0
2008-07-01 13:00:00,77.531,77.64,77.452,77.559,4547270000.0
2008-07-01 14:00:00,77.592,77.597,77.371,77.371,4908400000.0
2008-07-01 15:00:00,77.383,77.409,77.218,77.359,5377540000.0
2008-07-01 16:00:00,77.36,77.763,77.36,77.679,4651600000.0
2008-07-01 17:00:00,77.676,77.832,77.591,77.611,4105210000.0
2008-07-01 18:00:00,77.619,77.654,77.383,77.527,4470900000.0
2008-07-01 19:00:00,77.543,77.721,77.473,77.721,4474840000.0
2008-07-01 20:00:00,77.739,77.947,77.702,77.85,4918010000.0
2008-07-01 21:00:00,77.881,77.893,77.761,77.871,4329710000.0
2008-07-01 22:00:00,77.897,77.936,77.863,77.904,4095390000.0
2008-07-01 23:00:00,77.943,77.943,77.763,77.789,2747960000.0
2008-07-02 00:00:00,77.834,77.851,77.736,77.828,3502610000.0
2008-07-02 01:00:00,77.836,77.944,77.795,77.905,3496580000.0
2008-07-02 02:00:00,77.911,77.911,77.685,77.729,3775210000.0
2008-07-02 03:00:00,77.751,77.769,77.628,77.753,4311880000.0
2008-07-02 04:00:00,77.785,77.831,77.717,77.737,3917570000.0
2008-07-02 05:00:00,77.78,77.78,77.676,77.729,3691270000.0
2008-07-02 06:00:00,77.732,77.743,77.666,77.675,4206650000.0
2008-07-02 07:00:00,77.704,77.723,77.583,77.679,4375480000.0
2008-07-02 08:00:00,77.719,77.923,77.632,77.819,4602910000.0
2008-07-02 09:00:00,77.841,77.953,77.759,77.922,4505680000.0
2008-07-02 10:00:00,77.943,78.175,77.905,78.119,4296430000.0
2008-07-02 11:00:00,78.132,78.179,78.043,78.096,4676280000.0
2008-07-02 12:00:00,78.132,78.341,78.105,78.306,4847580000.0
2008-07-02 13:00:00,78.313,78.333,78.149,78.149,4476330000.0
2008-07-02 14:00:00,78.183,78.208,77.937,77.973,4818690000.0
2008-07-02 15:00:00,78.003,78.185,77.958,78.078,5296840000.0
2008-07-02 16:00:00,78.088,78.136,77.904,77.993,4488220000.0
2008-07-02 17:00:00,78.002,78.042,77.893,77.956,4085580000.0
2008-07-02 18:00:00,77.965,78.068,77.92,78.029,4372670000.0
2008-07-02 19:00:00,78.053,78.173,77.989,78.155,4297990000.0
2008-07-02 20:00:00,78.146,78.168,77.977,77.98,4944500000.0
2008-07-02 21:00:00,77.997,78.043,77.915,77.966,4737970000.0
2008-07-02 22:00:00,78.001,78.001,77.826,77.851,4507430000.0
2008-07-02 23:00:00,77.905,77.921,77.8,77.807,2717840000.0
2008-07-03 00:00:00,77.841,77.909,77.801,77.871,3752500000.0
2008-07-03 01:00:00,77.886,77.907,77.804,77.866,3248920000.0
2008-07-03 02:00:00,77.864,78.032,77.839,78.008,4343210000.0
2008-07-03 03:00:00,78.034,78.081,77.939,78.016,4174780000.0
2008-07-03 04:00:00,78.05,78.09,77.98,78.069,3656010000.0
2008-07-03 05:00:00,78.077,78.095,77.986,78.021,4263720000.0
2008-07-03 06:00:00,78.07,78.134,78.008,78.106,4095310000.0
2008-07-03 07:00:00,78.117,78.14,78.035,78.075,3713070000.0
2008-07-03 08:00:00,78.093,78.111,77.937,77.979,4484750000.0
2008-07-03 09:00:00,77.998,78.055,77.956,78.034,4399410000.0
2008-07-03 10:00:00,78.047,78.237,78.002,78.207,4254750000.0
2008-07-03 11:00:00,78.234,78.241,78.124,78.201,4647740000.0
2008-07-03 12:00:00,78.226,78.303,78.109,78.148,4788840000.0
2008-07-03 13:00:00,78.179,78.209,78.085,78.12,4424110000.0
2008-07-03 14:00:00,78.132,78.303,77.815,78.232,4826610000.0
2008-07-03 15:00:00,78.233,78.412,78.065,78.133,5405410000.0
2008-07-03 16:00:00,78.14,78.296,77.897,78.231,4669830000.0
2008-07-03 17:00:00,78.242,78.363,78.181,78.291,4157520000.0
2008-07-03 18:00:00,78.325,78.332,78.211,78.262,4290510000.0
2008-07-03 19:00:00,78.292,78.355,78.193,78.302,4128130000.0
2008-07-03 20:00:00,78.332,78.332,78.215,78.301,4033660000.0
2008-07-03 21:00:00,78.326,78.362,78.249,78.292,3938920000.0
2008-07-03 22:00:00,78.317,78.362,78.255,78.304,3945760000.0
2008-07-03 23:00:00,78.338,78.38,78.275,78.35,2522930000.0
2008-07-04 00:00:00,78.381,78.398,78.235,78.288,3529110000.0
2008-07-04 01:00:00,78.333,78.334,78.217,78.286,3606460000.0
2008-07-04 02:00:00,78.283,78.369,78.234,78.309,4267280000.0
2008-07-04 03:00:00,78.341,78.367,78.272,78.328,3990870000.0
2008-07-04 04:00:00,78.358,78.431,78.275,78.359,3569910000.0
2008-07-04 05:00:00,78.404,78.436,78.324,78.354,4127210000.0
2008-07-04 06:00:00,78.37,78.429,78.335,78.404,3656150000.0
2008-07-04 07:00:00,78.414,78.473,78.356,78.406,3397800000.0
2008-07-04 08:00:00,78.434,78.499,78.359,78.413,4514800000.0
2008-07-04 09:00:00,78.42,78.447,78.328,78.344,4370530000.0
2008-07-04 10:00:00,78.352,78.44,78.326,78.417,4174840000.0
2008-07-04 11:00:00,78.435,78.442,78.276,78.398,4581990000.0
2008-07-04 12:00:00,78.408,78.422,78.252,78.278,4711360000.0
2008-07-04 13:00:00,78.317,78.323,78.204,78.277,4075300000.0
2008-07-04 14:00:00,78.3,78.314,78.21,78.249,4569610000.0
2008-07-04 15:00:00,78.296,78.296,78.177,78.191,5136440000.0
2008-07-04 16:00:00,78.205,78.269,78.166,78.269,4420190000.0
2008-07-04 17:00:00,78.293,78.329,78.218,78.234,3691110000.0
2008-07-04 18:00:00,78.265,78.337,78.201,78.304,3755790000.0
2008-07-04 19:00:00,78.321,78.351,78.227,78.264,3041810000.0
2008-07-04 20:00:00,78.294,78.346,78.261,78.318,3594590000.0
2008-07-04 21:00:00,78.327,78.366,78.279,78.334,2366610000.0
2008-07-04 22:00:00,78.374,78.377,78.278,78.369,2625820000.0
2008-07-07 02:00:00,78.361,78.386,78.268,78.37,4112910000.0
2008-07-07 03:00:00,78.39,78.573,78.344,78.534,4418960000.0
2008-07-07 04:00:00,78.576,78.683,78.5,78.608,3444280000.0
2008-07-07 05:00:00,78.63,78.758,78.57,78.598,4795030000.0
2008-07-07 06:00:00,78.615,78.702,78.575,78.692,4744270000.0
2008-07-07 07:00:00,78.718,78.79,78.672,78.738,4855940000.0
2008-07-07 08:00:00,78.75,78.833,78.673,78.795,4387490000.0
2008-07-07 09:00:00,78.812,78.844,78.721,78.815,4468580000.0
2008-07-07 10:00:00,78.829,78.854,78.643,78.714,4138920000.0
2008-07-07 11:00:00,78.737,78.824,78.683,78.806,4651870000.0
2008-07-07 12:00:00,78.816,78.826,78.71,78.752,5420400000.0
2008-07-07 13:00:00,78.746,78.853,78.729,78.792,4816440000.0
2008-07-07 14:00:00,78.81,78.903,78.716,78.751,4390220000.0
2008-07-07 15:00:00,78.753,78.887,78.706,78.859,4716840000.0
2008-07-07 16:00:00,78.876,78.894,78.685,78.733,4562550000.0
2008-07-07 17:00:00,78.736,78.798,78.658,78.735,4301080000.0
2008-07-07 18:00:00,78.753,78.772,78.429,78.453,4505710000.0
2008-07-07 19:00:00,78.439,78.439,78.255,78.328,4557590000.0
2008-07-07 20:00:00,78.366,78.495,78.283,78.446,4396890000.0
2008-07-07 21:00:00,78.451,78.691,78.417,78.567,4358490000.0
2008-07-07 22:00:00,78.599,78.652,78.53,78.588,4259240000.0
2008-07-07 23:00:00,78.569,78.64,78.546,78.549,3905050000.0
2008-07-08 00:00:00,78.584,78.592,78.509,78.567,4161320000.0
2008-07-08 01:00:00,78.59,78.612,78.482,78.514,4489560000.0
2008-07-08 02:00:00,78.539,78.625,78.429,78.543,3733920000.0
2008-07-08 03:00:00,78.509,78.591,78.458,78.571,3686480000.0
2008-07-08 04:00:00,78.599,78.645,78.49,78.515,4152530000.0
2008-07-08 05:00:00,78.522,78.561,78.473,78.486,4703950000.0
2008-07-08 06:00:00,78.526,78.6,78.464,78.525,4134960000.0
2008-07-08 07:00:00,78.542,78.585,78.374,78.374,4226290000.0
2008-07-08 08:00:00,78.41,78.417,78.224,78.312,4593380000.0
2008-07-08 09:00:00,78.323,78.379,78.058,78.091,5472670000.0
2008-07-08 10:00:00,78.101,78.153,77.983,78.013,4462030000.0
2008-07-08 11:00:00,78.051,78.209,77.904,78.175,4073840000.0
2008-07-08 12:00:00,78.206,78.292,78.078,78.277,4152350000.0
2008-07-08 13:00:00,78.288,78.343,78.185,78.301,4697270000.0
2008-07-08 14:00:00,78.324,78.608,78.311,78.507,4350730000.0
2008-07-08 15:00:00,78.544,78.669,78.492,78.597,3105760000.0
2008-07-08 16:00:00,78.623,78.623,78.461,78.516,1391280000.0
2008-07-08 17:00:00,78.546,78.673,78.494,78.589,1434400000.0
2008-07-08 18:00:00,78.59,78.707,78.561,78.664,1243070000.0
2008-07-08 19:00:00,78.653,78.691,78.539,78.621,1607120000.0
2008-07-08 20:00:00,78.654,78.732,78.603,78.68,3542520000.0
2008-07-08 21:00:00,78.714,78.714,78.606,78.658,4092260000.0
2008-07-08 22:00:00,78.693,78.81,78.676,78.791,3989280000.0
2008-07-08 23:00:00,78.83,78.83,78.698,78.758,2390820000.0
2008-07-09 00:00:00,78.755,78.78,78.706,78.733,2692520000.0
2008-07-09 01:00:00,78.765,78.831,78.728,78.766,3556160000.0
2008-07-09 02:00:00,78.798,78.827,78.722,78.754,3317170000.0
2008-07-09 03:00:00,78.753,78.829,78.712,78.753,3509660000.0
2008-07-09 04:00:00,78.77,78.82,78.745,78.754,3461520000.0
2008-07-09 05:00:00,78.8,78.834,78.734,78.751,4229840000.0
2008-07-09 06:00:00,78.771,78.847,78.536,78.591,4662070000.0
2008-07-09 07:00:00,78.639,78.639,78.473,78.573,4300510000.0
2008-07-09 08:00:00,78.61,78.753,78.544,78.663,4326500000.0
2008-07-09 09:00:00,78.691,78.875,78.645,78.776,5484730000.0
2008-07-09 10:00:00,78.821,78.882,78.721,78.812,4414400000.0
2008-07-09 11:00:00,78.838,78.874,78.795,78.801,3846460000.0
2008-07-09 12:00:00,78.845,78.845,78.665,78.755,4260050000.0
2008-07-09 13:00:00,78.759,78.865,78.695,78.84,4566010000.0
2008-07-09 14:00:00,78.889,78.889,78.741,78.767,4368790000.0
2008-07-09 15:00:00,78.733,78.799,78.557,78.627,3078770000.0
2008-07-09 16:00:00,78.647,78.735,78.573,78.637,1401090000.0
2008-07-09 17:00:00,78.669,78.833,78.602,78.794,1429420000.0
2008-07-09 18:00:00,78.825,78.85,78.729,78.795,1360270000.0
2008-07-09 19:00:00,78.809,78.812,78.681,78.729,1546900000.0
2008-07-09 20:00:00,78.743,78.743,78.524,78.574,3705660000.0
2008-07-09 21:00:00,78.551,78.612,78.498,78.533,4803890000.0
2008-07-09 22:00:00,78.579,78.591,78.436,78.51,4073770000.0
2008-07-09 23:00:00,78.523,78.583,78.466,78.548,2763340000.0
2008-07-10 00:00:00,78.601,78.639,78.528,78.571,2871880000.0
2008-07-10 01:00:00,78.607,78.616,78.487,78.579,3366960000.0
2008-07-10 02:00:00,78.584,78.584,78.364,78.37,3757230000.0
2008-07-10 03:00:00,78.408,78.532,78.331,78.522,3999310000.0
2008-07-10 04:00:00,78.551,78.551,78.437,78.469,4215470000.0
2008-07-10 05:00:00,78.474,78.521,78.424,78.499,4679660000.0
2008-07-10 06:00:00,78.488,78.609,78.456,78.519,4313550000.0
2008-07-10 07:00:00,78.526,78.582,78.437,78.437,4052460000.0
2008-07-10 08:00:00,78.446,78.61,78.438,78.588,4598330000.0
2008-07-10 09:00:00,78.599,78.83,78.547,78.704,5461660000.0
2008-07-10 10:00:00,78.743,78.798,78.623,78.748,4555330000.0
2008-07-10 11:00:00,78.771,78.864,78.712,78.751,3943580000.0
2008-07-10 12:00:00,78.764,78.772,78.653,78.7,3880980000.0
2008-07-10 13:00:00,78.715,78.799,78.677,78.76,4570990000.0
2008-07-10 14:00:00,78.768,78.829,78.644,78.651,4348460000.0
2008-07-10 15:00:00,78.691,78.791,78.602,78.693,3109750000.0
2008-07-10 16:00:00,78.728,78.73,78.458,78.536,1302450000.0
2008-07-10 17:00:00,78.574,78.644,78.502,78.574,1403020000.0
2008-07-10 18:00:00,78.616,78.705,78.597,78.636,1232170000.0
2008-07-10 19:00:00,78.656,78.743,78.635,78.654,1624180000.0
2008-07-10 20:00:00,78.648,78.702,78.523,78.591,3665140000.0
2008-07-10 21:00:00,78.621,78.705,78.589,78.651,5263030000.0
2008-07-10 22:00:00,78.684,78.703,78.619,78.668,3925660000.0
2008-07-10 23:00:00,78.718,78.721,78.622,78.654,2925050000.0
2008-07-11 00:00:00,78.699,78.709,78.618,78.667,2760030000.0
2008-07-11 01:00:00,78.696,78.751,78.669,78.671,2911890000.0
2008-07-11 02:00:00,78.685,78.706,78.605,78.677,3433060000.0
2008-07-11 03:00:00,78.71,78.71,78.6,78.704,3501990000.0
2008-07-11 04:00:00,78.699,78.746,78.576,78.613,4052730000.0
2008-07-11 05:00:00,78.614,78.683,78.576,78.617,4262190000.0
2008-07-11 06:00:00,78.622,78.789,78.593,78.735,4675970000.0
2008-07-11 07:00:00,78.732,78.863,78.704,78.75,4023270000.0
2008-07-11 08:00:00,78.759,78.852,78.686,78.793,4468040000.0
2008-07-11 09:00:00,78.797,78.819,78.692,78.753,5228550000.0
2008-07-11 10:00:00,78.784,78.84,78.705,78.75,4436280000.0
2008-07-11 11:00:00,78.783,78.791,78.662,78.713,3898580000.0
2008-07-11 12:00:00,78.734,78.801,78.612,78.715,4292940000.0
2008-07-11 13:00:00,78.751,78.767,78.325,78.403,4780010000.0
2008-07-11 14:00:00,78.422,78.449,78.043,78.2,4424080000.0
2008-07-11 15:00:00,78.222,78.286,77.871,78.061,3098590000.0
2008-07-11 16:00:00,78.086,78.191,77.901,78.115,1394850000.0
2008-07-11 17:00:00,78.127,78.23,78.049,78.212,1388960000.0
2008-07-11 18:00:00,78.234,78.244,78.11,78.149,1322020000.0
2008-07-11 19:00:00,78.18,78.353,78.113,78.274,1582560000.0
2008-07-11 20:00:00,78.31,78.538,78.267,78.47,3642820000.0
2008-07-11 21:00:00,78.479,78.546,78.317,78.425,5019170000.0
2008-07-11 22:00:00,78.453,78.505,78.295,78.388,4704790000.0
2008-07-14 02:00:00,78.446,78.571,78.396,78.482,4367590000.0
2008-07-14 03:00:00,78.547,78.553,78.457,78.509,4198480000.0
2008-07-14 04:00:00,78.529,78.548,78.417,78.448,3343040000.0
2008-07-14 05:00:00,78.464,78.543,78.441,78.508,4666300000.0
2008-07-14 06:00:00,78.52,78.524,78.403,78.465,5321860000.0
2008-07-14 07:00:00,78.471,78.543,78.404,78.51,3665290000.0
2008-07-14 08:00:00,78.521,78.631,78.457,78.627,1559450000.0
2008-07-14 09:00:00,78.637,78.667,78.533,78.58,1301530000.0
2008-07-14 10:00:00,78.593,78.703,78.566,78.649,1421960000.0
2008-07-14 11:00:00,78.646,78.67,78.584,78.637,1381300000.0
2008-07-14 12:00:00,78.674,78.719,78.601,78.619,3082190000.0
2008-07-14 13:00:00,78.629,78.675,78.564,78.644,4287160000.0
2008-07-14 14:00:00,78.641,78.719,78.563,78.591,4727250000.0
2008-07-14 15:00:00,78.608,78.635,78.442,78.494,4272920000.0
2008-07-14 16:00:00,78.478,78.639,78.4,78.633,4108850000.0
2008-07-14 17:00:00,78.63,78.644,78.412,78.451,4568910000.0
2008-07-14 18:00:00,78.46,78.534,78.417,78.438,5602900000.0
2008-07-14 19:00:00,78.444,78.514,78.374,78.457,4603000000.0
2008-07-14 20:00:00,78.474,78.533,78.395,78.409,4351730000.0
2008-07-14 21:00:00,78.423,78.497,78.361,78.386,4668470000.0
2008-07-14 22:00:00,78.411,78.484,78.393,78.425,4900290000.0
2008-07-14 23:00:00,78.456,78.516,78.387,78.446,4166430000.0
2008-07-15 00:00:00,78.467,78.52,78.439,78.483,3825580000.0
2008-07-15 01:00:00,78.472,78.506,78.429,78.469,4036950000.0
2008-07-15 02:00:00,78.49,78.49,78.349,78.448,4228040000.0
2008-07-15 03:00:00,78.477,78.499,78.379,78.387,4560730000.0
2008-07-15 04:00:00,78.433,78.463,78.349,78.386,4889180000.0
2008-07-15 05:00:00,78.393,78.455,78.331,78.412,4321560000.0
2008-07-15 06:00:00,78.412,78.521,78.381,78.451,4262750000.0
2008-07-15 07:00:00,78.46,78.499,78.374,78.412,4212350000.0
2008-07-15 08:00:00,78.428,78.455,78.264,78.317,4213570000.0
2008-07-15 09:00:00,78.35,78.395,78.123,78.204,4196540000.0
2008-07-15 10:00:00,78.213,78.213,78.01,78.144,4385250000.0
2008-07-15 11:00:00,78.136,78.136,77.888,77.964,4502310000.0
2008-07-15 12:00:00,77.979,78.009,77.652,77.676,4438550000.0
2008-07-15 13:00:00,77.69,77.852,77.675,77.797,4441210000.0
2008-07-15 14:00:00,77.806,77.822,77.628,77.743,4475570000.0
2008-07-15 15:00:00,77.754,77.828,77.666,77.71,4599180000.0
2008-07-15 16:00:00,77.707,77.712,77.316,77.473,4545430000.0
2008-07-15 17:00:00,77.485,77.785,77.454,77.704,4391200000.0
2008-07-15 18:00:00,77.74,77.921,77.628,77.803,4361220000.0
2008-07-15 19:00:00,77.832,77.911,77.733,77.812,4553810000.0
2008-07-15 20:00:00,77.822,77.888,77.744,77.835,4353610000.0
2008-07-15 21:00:00,77.866,77.911,77.63,77.643,3961670000.0
2008-07-15 22:00:00,77.673,77.673,77.542,77.624,3321270000.0
2008-07-15 23:00:00,77.643,77.644,77.521,77.588,2616930000.0
2008-07-16 00:00:00,77.603,77.733,77.586,77.677,3170520000.0
2008-07-16 01:00:00,77.707,77.734,77.599,77.649,3258410000.0
2008-07-16 02:00:00,77.692,77.791,77.666,77.708,4275040000.0
2008-07-16 03:00:00,77.733,77.754,77.631,77.668,4670550000.0
2008-07-16 04:00:00,77.738,77.738,77.455,77.58,4879000000.0
2008-07-16 05:00:00,77.605,77.615,77.501,77.518,4415420000.0
2008-07-16 06:00:00,77.552,77.593,77.503,77.559,4278030000.0
2008-07-16 07:00:00,77.564,77.59,77.355,77.442,4457850000.0
2008-07-16 08:00:00,77.475,77.483,77.223,77.306,4293060000.0
2008-07-16 09:00:00,77.282,77.334,77.138,77.197,4349090000.0
2008-07-16 10:00:00,77.253,77.295,77.162,77.217,4331320000.0
2008-07-16 11:00:00,77.238,77.294,77.123,77.166,4438250000.0
2008-07-16 12:00:00,77.164,77.233,77.004,77.081,4387140000.0
2008-07-16 13:00:00,77.084,77.228,76.993,77.067,4307440000.0
2008-07-16 14:00:00,77.081,77.312,77.07,77.273,4395040000.0
2008-07-16 15:00:00,77.314,77.42,77.22,77.408,4530180000.0
2008-07-16 16:00:00,77.414,77.68,77.282,77.561,4460060000.0
2008-07-16 17:00:00,77.545,77.713,77.476,77.561,4331410000.0
2008-07-16 18:00:00,77.572,77.71,77.517,77.69,4257760000.0
2008-07-16 19:00:00,77.718,77.743,77.598,77.625,4451900000.0
2008-07-16 20:00:00,77.639,77.74,77.529,77.713,4466740000.0
2008-07-16 21:00:00,77.725,77.823,77.619,77.806,4218110000.0
2008-07-16 22:00:00,77.839,77.902,77.794,77.888,3396140000.0
2008-07-16 23:00:00,77.899,77.921,77.81,77.818,2052050000.0
2008-07-17 00:00:00,77.854,77.991,77.828,77.859,3428390000.0
2008-07-17 01:00:00,77.884,77.944,77.806,77.819,3356180000.0
2008-07-17 02:00:00,77.841,77.856,77.743,77.774,4322840000.0
2008-07-17 03:00:00,77.813,77.813,77.621,77.656,4755430000.0
2008-07-17 04:00:00,77.662,77.776,77.637,77.717,4862120000.0
2008-07-17 05:00:00,77.743,77.765,77.601,77.608,4505860000.0
2008-07-17 06:00:00,77.609,77.713,77.601,77.647,4283580000.0
2008-07-17 07:00:00,77.658,77.772,77.612,77.687,4279500000.0
2008-07-17 08:00:00,77.713,77.888,77.685,77.812,4276440000.0
2008-07-17 09:00:00,77.843,78.037,77.797,77.969,4346870000.0
2008-07-17 10:00:00,77.987,77.996,77.805,77.867,4272000000.0
2008-07-17 11:00:00,77.886,77.997,77.863,77.908,4454880000.0
2008-07-17 12:00:00,77.929,78.13,77.826,78.075,4334700000.0
2008-07-17 13:00:00,78.056,78.254,77.89,78.136,4388760000.0
2008-07-17 14:00:00,78.137,78.331,78.059,78.295,4372260000.0
2008-07-17 15:00:00,78.307,78.363,78.195,78.307,4537280000.0
2008-07-17 16:00:00,78.307,78.331,78.06,78.151,4490430000.0
2008-07-17 17:00:00,78.179,78.301,78.019,78.288,4356960000.0
2008-07-17 18:00:00,78.303,78.333,78.205,78.315,4312080000.0
2008-07-17 19:00:00,78.325,78.838,78.297,78.723,4519680000.0
2008-07-17 20:00:00,78.744,79.076,78.724,78.821,4431780000.0
2008-07-17 21:00:00,78.828,78.935,78.802,78.834,4077210000.0
2008-07-17 22:00:00,78.845,78.863,78.498,78.565,3674970000.0
2008-07-17 23:00:00,78.575,78.599,78.473,78.48,2828700000.0
2008-07-18 00:00:00,78.502,78.645,78.442,78.539,3662050000.0
2008-07-18 01:00:00,78.556,78.567,78.48,78.535,3079300000.0
2008-07-18 02:00:00,78.565,78.722,78.561,78.685,4390910000.0
2008-07-18 03:00:00,78.701,78.701,78.528,78.575,4390250000.0
2008-07-18 04:00:00,78.581,78.626,78.561,78.573,4364250000.0
2008-07-18 05:00:00,78.573,78.613,78.525,78.582,3544180000.0
2008-07-18 06:00:00,78.593,78.617,78.426,78.448,3805070000.0
2008-07-18 07:00:00,78.463,78.535,78.363,78.405,4300280000.0
2008-07-18 08:00:00,78.404,78.462,78.333,78.416,4252740000.0
2008-07-18 09:00:00,78.412,78.635,78.393,78.606,4317030000.0
2008-07-18 10:00:00,78.602,78.667,78.46,78.569,4254320000.0
2008-07-18 11:00:00,78.584,78.625,78.515,78.56,4432450000.0
2008-07-18 12:00:00,78.579,78.86,78.533,78.729,4180320000.0
2008-07-18 13:00:00,78.744,78.831,78.666,78.739,4371010000.0
2008-07-18 14:00:00,78.753,78.884,78.658,78.788,4394520000.0
2008-07-18 15:00:00,78.799,78.833,78.635,78.685,4573380000.0
2008-07-18 16:00:00,78.698,78.826,78.648,78.802,4494600000.0
2008-07-18 17:00:00,78.807,78.967,78.739,78.942,4352320000.0
2008-07-18 18:00:00,78.966,79.025,78.796,78.855,4267160000.0
2008-07-18 19:00:00,78.858,78.997,78.829,78.993,4381670000.0
2008-07-18 20:00:00,78.985,79.023,78.887,78.973,4097930000.0
2008-07-18 21:00:00,78.994,79.032,78.932,78.962,3427780000.0
2008-07-18 22:00:00,78.987,79.049,78.929,78.999,2795330000.0
2008-07-21 02:00:00,78.961,79.01,78.902,78.952,3777760000.0
2008-07-21 03:00:00,78.983,79.024,78.919,78.954,3857420000.0
2008-07-21 04:00:00,78.975,79.016,78.91,78.974,3034790000.0
2008-07-21 05:00:00,79.017,79.027,78.93,78.955,3463710000.0
2008-07-21 06:00:00,78.996,79.07,78.946,78.985,4174340000.0
2008-07-21 07:00:00,79.037,79.078,78.957,78.985,4323610000.0
2008-07-21 08:00:00,78.991,79.033,78.928,78.977,4517990000.0
2008-07-21 09:00:00,78.992,78.993,78.82,78.894,4371760000.0
2008-07-21 10:00:00,78.92,78.92,78.711,78.81,4354630000.0
2008-07-21 11:00:00,78.829,78.924,78.791,78.871,4475820000.0
2008-07-21 12:00:00,78.904,79.0,78.84,78.932,4615020000.0
2008-07-21 13:00:00,78.965,79.181,78.941,79.046,4382170000.0
2008-07-21 14:00:00,79.068,79.158,78.983,79.133,4370360000.0
2008-07-21 15:00:00,79.146,79.149,79.033,79.087,4287740000.0
2008-07-21 16:00:00,79.132,79.132,78.883,78.928,4426130000.0
2008-07-21 17:00:00,78.931,79.004,78.878,78.897,4328540000.0
2008-07-21 18:00:00,78.902,78.981,78.859,78.947,4255200000.0
2008-07-21 19:00:00,78.968,79.034,78.922,79.004,4160870000.0
2008-07-21 20:00:00,79.019,79.027,78.875,78.886,4499910000.0
2008-07-21 21:00:00,78.913,78.913,78.795,78.848,4412930000.0
2008-07-21 22:00:00,78.879,78.89,78.702,78.746,4407720000.0
2008-07-21 23:00:00,78.758,78.791,78.679,78.716,5021960000.0
2008-07-22 00:00:00,78.743,78.789,78.707,78.775,4692740000.0
2008-07-22 01:00:00,78.809,78.823,78.741,78.787,4371880000.0
2008-07-22 02:00:00,78.822,78.825,78.742,78.77,4262570000.0
2008-07-22 03:00:00,78.78,78.78,78.602,78.627,4999660000.0
2008-07-22 04:00:00,78.663,78.705,78.598,78.646,4065970000.0
2008-07-22 05:00:00,78.683,78.683,78.558,78.598,4024180000.0
2008-07-22 06:00:00,78.617,78.741,78.604,78.709,3825180000.0
2008-07-22 07:00:00,78.729,78.768,78.671,78.717,4089470000.0
2008-07-22 08:00:00,78.744,78.789,78.665,78.708,4201920000.0
2008-07-22 09:00:00,78.729,78.821,78.67,78.688,4512180000.0
2008-07-22 10:00:00,78.699,78.745,78.624,78.702,3988550000.0
2008-07-22 11:00:00,78.722,78.73,78.576,78.633,4281350000.0
2008-07-22 12:00:00,78.656,78.703,78.612,78.641,4361870000.0
2008-07-22 13:00:00,78.636,78.652,78.398,78.51,4284850000.0
2008-07-22 14:00:00,78.524,78.834,78.487,78.823,4442660000.0
2008-07-22 15:00:00,78.869,78.869,78.698,78.786,4571870000.0
2008-07-22 16:00:00,78.777,78.911,78.756,78.803,4356510000.0
2008-07-22 17:00:00,78.808,78.862,78.716,78.821,4385740000.0
2008-07-22 18:00:00,78.846,78.987,78.795,78.926,4400880000.0
2008-07-22 19:00:00,78.934,79.023,78.9,78.975,4431790000.0
2008-07-22 20:00:00,78.983,78.991,78.859,78.88,4523490000.0
2008-07-22 21:00:00,78.914,79.013,78.843,78.946,5339520000.0
2008-07-22 22:00:00,78.972,79.011,78.84,78.975,4561990000.0
2008-07-22 23:00:00,78.982,79.008,78.844,78.891,2941110000.0
2008-07-23 00:00:00,78.914,78.927,78.851,78.879,2859140000.0
2008-07-23 01:00:00,78.904,78.963,78.845,78.918,3827610000.0
2008-07-23 02:00:00,78.955,79.073,78.953,79.045,4415830000.0
2008-07-23 03:00:00,79.072,79.084,79.019,79.045,4953330000.0
2008-07-23 04:00:00,79.063,79.083,78.985,79.0,4740010000.0
2008-07-23 05:00:00,79.013,79.029,78.896,78.925,4191360000.0
2008-07-23 06:00:00,78.949,78.995,78.898,78.945,4052120000.0
2008-07-23 07:00:00,78.961,78.961,78.819,78.918,3842290000.0
2008-07-23 08:00:00,78.943,79.236,78.894,79.164,4303110000.0
2008-07-23 09:00:00,79.157,79.2,79.061,79.153,4514360000.0
2008-07-23 10:00:00,79.165,79.226,79.099,79.152,4162460000.0
2008-07-23 11:00:00,79.152,79.157,79.002,79.05,4245610000.0
2008-07-23 12:00:00,79.062,79.15,78.963,79.096,4399630000.0
2008-07-23 13:00:00,79.127,79.171,78.894,78.924,4455480000.0
2008-07-23 14:00:00,78.946,79.095,78.912,78.996,4402720000.0
2008-07-23 15:00:00,78.992,79.027,78.889,78.924,4537480000.0
2008-07-23 16:00:00,78.922,79.027,78.859,78.936,4338000000.0
2008-07-23 17:00:00,78.965,78.983,78.871,78.871,4379330000.0
2008-07-23 18:00:00,78.889,78.965,78.877,78.909,4532570000.0
2008-07-23 19:00:00,78.94,79.038,78.916,78.966,4562880000.0
2008-07-23 20:00:00,78.97,79.033,78.946,78.969,4618130000.0
2008-07-23 21:00:00,78.978,79.069,78.97,78.976,5334830000.0
2008-07-23 22:00:00,79.001,79.064,78.956,78.993,4149990000.0
2008-07-23 23:00:00,79.004,79.111,78.999,79.07,2752620000.0
2008-07-24 00:00:00,79.097,79.15,79.06,79.061,2649290000.0
2008-07-24 01:00:00,79.086,79.135,79.02,79.071,3445890000.0
2008-07-24 02:00:00,79.109,79.117,78.986,78.987,4132170000.0
2008-07-24 03:00:00,79.027,79.09,78.938,78.938,4792110000.0
2008-07-24 04:00:00,78.976,79.028,78.927,78.96,4179820000.0
2008-07-24 05:00:00,78.978,79.107,78.909,79.078,4546020000.0
2008-07-24 06:00:00,79.1,79.353,79.049,79.159,4229620000.0
2008-07-24 07:00:00,79.165,79.193,79.102,79.107,4384450000.0
2008-07-24 08:00:00,79.133,79.24,79.054,79.114,4166200000.0
2008-07-24 09:00:00,79.114,79.185,79.046,79.175,4585570000.0
2008-07-24 10:00:00,79.164,79.175,78.973,79.038,4137390000.0
2008-07-24 11:00:00,79.043,79.112,78.998,79.045,4254090000.0
2008-07-24 12:00:00,79.065,79.185,79.017,79.083,4396630000.0
2008-07-24 13:00:00,79.096,79.169,79.08,79.114,4471670000.0
2008-07-24 14:00:00,79.116,79.144,79.043,79.086,4276870000.0
2008-07-24 15:00:00,79.106,79.143,78.999,79.041,4593580000.0
2008-07-24 16:00:00,79.061,79.096,78.891,79.041,4363210000.0
2008-07-24 17:00:00,79.021,79.074,78.879,78.967,4464540000.0
2008-07-24 18:00:00,78.985,79.017,78.88,78.907,4480480000.0
2008-07-24 19:00:00,78.943,78.993,78.79,78.802,4517550000.0
2008-07-24 20:00:00,78.823,78.829,78.668,78.747,4503130000.0
2008-07-24 21:00:00,78.776,78.846,78.688,78.714,5234720000.0
2008-07-24 22:00:00,78.736,78.801,78.663,78.76,4294320000.0
2008-07-24 23:00:00,78.782,78.868,78.736,78.822,2807160000.0
2008-07-25 00:00:00,78.849,78.89,78.794,78.824,2433340000.0
2008-07-25 01:00:00,78.871,78.882,78.731,78.747,3534360000.0
2008-07-25 02:00:00,78.781,78.85,78.688,78.724,4176870000.0
2008-07-25 03:00:00,78.763,78.782,78.625,78.681,4647880000.0
2008-07-25 04:00:00,78.705,78.732,78.542,78.585,4669890000.0
2008-07-25 05:00:00,78.583,78.622,78.479,78.497,4238420000.0
2008-07-25 06:00:00,78.522,78.55,78.433,78.524,4265500000.0
2008-07-25 07:00:00,78.559,78.559,78.41,78.489,4140790000.0
2008-07-25 08:00:00,78.514,78.562,78.355,78.488,4395730000.0
2008-07-25 09:00:00,78.512,78.536,78.364,78.527,4540950000.0
2008-07-25 10:00:00,78.535,78.737,78.514,78.649,4134630000.0
2008-07-25 11:00:00,78.654,78.8,78.597,78.783,4274780000.0
2008-07-25 12:00:00,78.805,78.957,78.762,78.824,4404260000.0
2008-07-25 13:00:00,78.812,79.024,78.812,79.0,4530710000.0
2008-07-25 14:00:00,79.016,79.167,78.784,79.095,4361400000.0
2008-07-25 15:00:00,79.099,79.132,78.993,79.092,4475460000.0
2008-07-25 16:00:00,79.091,79.242,79.077,79.183,4380740000.0
2008-07-25 17:00:00,79.196,79.264,79.121,79.218,4384560000.0
2008-07-25 18:00:00,79.232,79.263,79.158,79.239,4435650000.0
2008-07-25 19:00:00,79.272,79.293,79.13,79.233,4465640000.0
2008-07-25 20:00:00,79.254,79.286,79.174,79.229,4292660000.0
2008-07-25 21:00:00,79.263,79.263,79.194,79.223,4885430000.0
2008-07-25 22:00:00,79.253,79.29,79.208,79.225,3697790000.0
2008-07-28 02:00:00,79.219,79.273,79.178,79.206,4299780000.0
2008-07-28 03:00:00,79.224,79.24,79.112,79.115,4182760000.0
2008-07-28 04:00:00,79.133,79.169,79.051,79.052,3566610000.0
2008-07-28 05:00:00,79.07,79.083,78.979,78.998,4602650000.0
2008-07-28 06:00:00,79.052,79.072,78.923,78.992,5675680000.0
2008-07-28 07:00:00,79.004,79.031,78.936,78.991,4403160000.0
2008-07-28 08:00:00,79.008,79.009,78.863,78.888,4476980000.0
2008-07-28 09:00:00,78.881,79.014,78.833,78.935,4461890000.0
2008-07-28 10:00:00,78.95,78.994,78.835,78.983,4411250000.0
2008-07-28 11:00:00,78.975,79.11,78.95,79.048,4316250000.0
2008-07-28 12:00:00,79.082,79.12,79.01,79.053,4560760000.0
2008-07-28 13:00:00,79.051,79.083,78.964,79.015,4290440000.0
2008-07-28 14:00:00,79.03,79.053,78.947,79.001,4467860000.0
2008-07-28 15:00:00,79.018,79.053,78.947,79.026,4474500000.0
2008-07-28 16:00:00,79.025,79.071,78.91,78.927,4310510000.0
2008-07-28 17:00:00,78.936,78.954,78.734,78.818,4177430000.0
2008-07-28 18:00:00,78.833,78.883,78.735,78.761,4485340000.0
2008-07-28 19:00:00,78.79,78.825,78.72,78.791,4319120000.0
2008-07-28 20:00:00,78.804,78.913,78.774,78.82,4385710000.0
2008-07-28 21:00:00,78.838,78.903,78.769,78.787,4201340000.0
2008-07-28 22:00:00,78.798,78.839,78.778,78.786,4658360000.0
2008-07-28 23:00:00,78.797,78.85,78.781,78.821,4740860000.0
2008-07-29 00:00:00,78.839,78.867,78.796,78.816,4864540000.0
2008-07-29 01:00:00,78.84,78.841,78.757,78.783,4409600000.0
2008-07-29 02:00:00,78.822,78.953,78.758,78.833,4713090000.0
2008-07-29 03:00:00,78.835,78.863,78.742,78.834,4604850000.0
2008-07-29 04:00:00,78.852,78.868,78.721,78.764,4126160000.0
2008-07-29 05:00:00,78.756,78.828,78.718,78.766,4046860000.0
2008-07-29 06:00:00,78.81,78.858,78.726,78.749,4130600000.0
2008-07-29 07:00:00,78.766,78.82,78.741,78.788,4198070000.0
2008-07-29 08:00:00,78.81,78.936,78.79,78.878,4407050000.0
2008-07-29 09:00:00,78.89,78.913,78.828,78.828,4196640000.0
2008-07-29 10:00:00,78.843,78.905,78.762,78.871,4060550000.0
2008-07-29 11:00:00,78.875,78.912,78.783,78.801,4373000000.0
2008-07-29 12:00:00,78.814,78.935,78.771,78.923,4403610000.0
2008-07-29 13:00:00,78.935,79.068,78.895,78.98,4221330000.0
2008-07-29 14:00:00,78.974,79.023,78.899,78.92,4106970000.0
2008-07-29 15:00:00,78.967,79.021,78.93,79.005,4551280000.0
2008-07-29 16:00:00,79.042,79.17,78.984,79.032,4342920000.0
2008-07-29 17:00:00,79.031,79.052,78.929,79.029,4127430000.0
2008-07-29 18:00:00,79.03,79.064,78.961,78.983,4203500000.0
2008-07-29 19:00:00,78.967,79.044,78.958,78.99,4348080000.0
2008-07-29 20:00:00,78.984,79.02,78.9,78.978,5092210000.0
2008-07-29 21:00:00,78.995,79.01,78.92,78.961,5203380000.0
2008-07-29 22:00:00,79.003,79.003,78.884,78.947,4303100000.0
2008-07-29 23:00:00,78.969,79.048,78.926,79.042,2411490000.0
2008-07-30 00:00:00,79.024,79.057,78.963,78.976,3654820000.0
2008-07-30 01:00:00,78.991,79.015,78.911,78.928,3074190000.0
2008-07-30 02:00:00,78.963,79.052,78.905,78.949,4257640000.0
2008-07-30 03:00:00,78.962,78.989,78.881,78.938,4668540000.0
2008-07-30 04:00:00,78.965,78.965,78.869,78.871,4193980000.0
2008-07-30 05:00:00,78.882,78.958,78.856,78.88,3829830000.0
2008-07-30 06:00:00,78.904,78.978,78.86,78.918,3910640000.0
2008-07-30 07:00:00,78.932,78.97,78.878,78.912,4555150000.0
2008-07-30 08:00:00,78.913,78.967,78.834,78.871,4358730000.0
2008-07-30 09:00:00,78.873,78.894,78.786,78.89,4063770000.0
2008-07-30 10:00:00,78.903,78.913,78.752,78.79,4029030000.0
2008-07-30 11:00:00,78.808,78.835,78.685,78.826,4366160000.0
2008-07-30 12:00:00,78.845,78.853,78.651,78.689,4464950000.0
2008-07-30 13:00:00,78.7,78.793,78.692,78.778,4053830000.0
2008-07-30 14:00:00,78.779,79.02,78.75,78.996,4160730000.0
2008-07-30 15:00:00,79.026,79.041,78.892,78.892,4494250000.0
2008-07-30 16:00:00,78.907,79.052,78.884,78.995,4356730000.0
2008-07-30 17:00:00,78.984,79.055,78.979,79.019,4137220000.0
2008-07-30 18:00:00,79.025,79.03,78.935,79.021,4242830000.0
2008-07-30 19:00:00,79.013,79.051,78.873,78.94,4258240000.0
2008-07-30 20:00:00,78.974,79.035,78.88,79.025,4936160000.0
2008-07-30 21:00:00,79.043,79.043,78.917,78.969,4489820000.0
2008-07-30 22:00:00,79.004,79.043,78.947,78.972,3092010000.0
2008-07-30 23:00:00,79.004,79.022,78.915,78.928,2300470000.0
2008-07-31 00:00:00,78.961,79.043,78.917,79.011,2954060000.0
2008-07-31 01:00:00,79.033,79.06,78.967,78.99,2681730000.0
2008-07-31 02:00:00,79.037,79.037,78.833,78.854,4200180000.0
2008-07-31 03:00:00,78.882,78.96,78.814,78.874,4447240000.0
2008-07-31 04:00:00,78.885,78.903,78.827,78.888,4170720000.0
2008-07-31 05:00:00,78.9,78.945,78.817,78.878,3672820000.0
2008-07-31 06:00:00,78.951,78.987,78.806,78.835,4010070000.0
2008-07-31 07:00:00,78.854,78.885,78.777,78.883,4463500000.0
2008-07-31 08:00:00,78.892,78.97,78.724,78.874,4430670000.0
2008-07-31 09:00:00,78.87,79.104,78.814,79.016,4141750000.0
2008-07-31 10:00:00,79.061,79.132,79.009,79.06,4043280000.0
2008-07-31 11:00:00,79.095,79.169,79.014,79.134,4323410000.0
2008-07-31 12:00:00,79.141,79.179,79.065,79.102,4396650000.0
2008-07-31 13:00:00,79.087,79.16,79.046,79.105,4347800000.0
2008-07-31 14:00:00,79.114,79.192,78.693,78.827,4318970000.0
2008-07-31 15:00:00,78.839,78.949,78.724,78.875,4507970000.0
2008-07-31 16:00:00,78.882,78.971,78.776,78.933,4362770000.0
2008-07-31 17:00:00,78.921,79.018,78.885,78.972,4223540000.0
2008-07-31 18:00:00,78.993,79.025,78.824,78.88,4279240000.0
2008-07-31 19:00:00,78.918,78.962,78.805,78.808,4020390000.0
2008-07-31 20:00:00,78.846,78.892,78.772,78.824,4978470000.0
2008-07-31 21:00:00,78.851,78.9,78.784,78.828,5323230000.0
2008-07-31 22:00:00,78.854,78.878,78.802,78.854,3888470000.0
2008-07-31 23:00:00,78.891,78.891,78.777,78.808,2787080000.0
2008-08-01 00:00:00,78.844,78.852,78.744,78.767,2876500000.0
2008-08-01 01:00:00,78.795,78.822,78.698,78.706,3427640000.0
2008-08-01 02:00:00,78.711,78.721,78.609,78.66,4844430000.0
2008-08-01 03:00:00,78.704,78.769,78.612,78.688,4592220000.0
2008-08-01 04:00:00,78.707,78.773,78.685,78.707,3270790000.0
2008-08-01 05:00:00,78.712,78.712,78.569,78.575,3705830000.0
2008-08-01 06:00:00,78.644,78.729,78.516,78.539,4429650000.0
2008-08-01 07:00:00,78.562,78.696,78.457,78.529,4803800000.0
2008-08-01 08:00:00,78.548,78.57,78.363,78.425,4457830000.0
2008-08-01 09:00:00,78.448,78.465,78.313,78.406,4247460000.0
2008-08-01 10:00:00,78.44,78.524,78.401,78.491,4081770000.0
2008-08-01 11:00:00,78.513,78.583,78.486,78.512,4318110000.0
2008-08-01 12:00:00,78.518,78.592,78.485,78.519,4175690000.0
2008-08-01 13:00:00,78.522,78.523,78.374,78.418,4472620000.0
2008-08-01 14:00:00,78.417,78.612,78.284,78.411,4292300000.0
2008-08-01 15:00:00,78.423,78.509,78.242,78.308,4509080000.0
2008-08-01 16:00:00,78.35,78.43,78.179,78.284,4299130000.0
2008-08-01 17:00:00,78.301,78.383,78.207,78.343,4159680000.0
2008-08-01 18:00:00,78.344,78.425,78.287,78.393,4397820000.0
2008-08-01 19:00:00,78.396,78.459,78.362,78.431,4197780000.0
2008-08-01 20:00:00,78.444,78.451,78.349,78.413,4958300000.0
2008-08-01 21:00:00,78.459,78.481,78.365,78.424,4634550000.0
2008-08-01 22:00:00,78.466,78.466,78.368,78.399,4232340000.0
2008-08-04 02:00:00,78.454,78.508,78.369,78.498,3792940000.0
2008-08-04 03:00:00,78.509,78.509,78.414,78.439,4226450000.0
2008-08-04 04:00:00,78.451,78.5,78.423,78.476,3198530000.0
2008-08-04 05:00:00,78.495,78.648,78.482,78.588,4617350000.0
2008-08-04 06:00:00,78.686,78.698,78.537,78.642,5562750000.0
2008-08-04 07:00:00,78.65,78.651,78.517,78.54,4992550000.0
2008-08-04 08:00:00,78.57,78.573,78.393,78.445,4430840000.0
2008-08-04 09:00:00,78.462,78.583,78.433,78.505,4432940000.0
2008-08-04 10:00:00,78.526,78.713,78.5,78.688,4189100000.0
2008-08-04 11:00:00,78.71,78.71,78.601,78.647,4355780000.0
2008-08-04 12:00:00,78.663,78.705,78.601,78.672,4546550000.0
2008-08-04 13:00:00,78.701,78.701,78.615,78.66,4201950000.0
2008-08-04 14:00:00,78.682,78.825,78.671,78.727,4375330000.0
2008-08-04 15:00:00,78.742,78.775,78.674,78.727,4427540000.0
2008-08-04 16:00:00,78.757,78.781,78.563,78.563,4403660000.0
2008-08-04 17:00:00,78.582,78.789,78.567,78.775,4080390000.0
2008-08-04 18:00:00,78.776,78.803,78.724,78.724,4148570000.0
2008-08-04 19:00:00,78.746,78.789,78.713,78.77,4352480000.0
2008-08-04 20:00:00,78.77,78.875,78.741,78.847,4767450000.0
2008-08-04 21:00:00,78.86,78.892,78.77,78.822,4433720000.0
2008-08-04 22:00:00,78.833,78.872,78.798,78.837,4242020000.0
2008-08-04 23:00:00,78.851,78.859,78.761,78.788,4192460000.0
2008-08-05 00:00:00,78.818,78.858,78.769,78.812,4726360000.0
2008-08-05 01:00:00,78.835,78.863,78.779,78.804,4824980000.0
2008-08-05 02:00:00,78.823,78.823,78.648,78.654,3575830000.0
2008-08-05 03:00:00,78.683,78.683,78.552,78.607,4011290000.0
2008-08-05 04:00:00,78.649,78.696,78.597,78.625,3966080000.0
2008-08-05 05:00:00,78.682,78.777,78.621,78.696,3970790000.0
2008-08-05 06:00:00,78.75,78.75,78.611,78.616,3538620000.0
2008-08-05 07:00:00,78.666,78.702,78.591,78.596,4367630000.0
2008-08-05 08:00:00,78.635,78.635,78.352,78.366,4358190000.0
2008-08-05 09:00:00,78.385,78.396,78.211,78.261,4018680000.0
2008-08-05 10:00:00,78.275,78.462,78.239,78.417,4315940000.0
2008-08-05 11:00:00,78.432,78.456,78.152,78.172,4408250000.0
2008-08-05 12:00:00,78.203,78.265,78.118,78.235,3807490000.0
2008-08-05 13:00:00,78.273,78.304,78.161,78.246,4250260000.0
2008-08-05 14:00:00,78.265,78.276,78.178,78.23,4114970000.0
2008-08-05 15:00:00,78.256,78.37,78.203,78.309,4293730000.0
2008-08-05 16:00:00,78.347,78.364,78.232,78.262,4279540000.0
2008-08-05 17:00:00,78.294,78.395,78.269,78.364,3472360000.0
2008-08-05 18:00:00,78.391,78.441,78.34,78.41,4007250000.0
2008-08-05 19:00:00,78.444,78.463,78.307,78.361,4376730000.0
2008-08-05 20:00:00,78.382,78.394,78.172,78.253,4660560000.0
2008-08-05 21:00:00,78.285,78.333,78.201,78.305,4739490000.0
2008-08-05 22:00:00,78.325,78.425,78.301,78.388,3964790000.0
2008-08-05 23:00:00,78.403,78.457,78.357,78.417,2474310000.0
2008-08-06 00:00:00,78.445,78.489,78.407,78.429,3007310000.0
2008-08-06 01:00:00,78.471,78.542,78.426,78.511,2827090000.0
2008-08-06 02:00:00,78.53,78.628,78.498,78.534,4128280000.0
2008-08-06 03:00:00,78.581,78.651,78.526,78.571,3598210000.0
2008-08-06 04:00:00,78.602,78.667,78.56,78.591,3793940000.0
2008-08-06 05:00:00,78.627,78.657,78.531,78.567,4068460000.0
2008-08-06 06:00:00,78.601,78.688,78.524,78.565,3675580000.0
2008-08-06 07:00:00,78.641,78.641,78.487,78.585,4252630000.0
2008-08-06 08:00:00,78.638,78.731,78.55,78.594,4456440000.0
2008-08-06 09:00:00,78.628,78.661,78.506,78.517,3839610000.0
2008-08-06 10:00:00,78.547,78.639,78.52,78.571,4054210000.0
2008-08-06 11:00:00,78.602,78.799,78.521,78.777,4392460000.0
2008-08-06 12:00:00,78.82,78.82,78.623,78.749,4022000000.0
2008-08-06 13:00:00,78.775,78.793,78.609,78.617,3898400000.0
2008-08-06 14:00:00,78.669,78.763,78.616,78.734,4055670000.0
2008-08-06 15:00:00,78.748,79.019,78.734,78.934,4420770000.0
2008-08-06 16:00:00,78.967,79.022,78.871,78.924,4292330000.0
2008-08-06 17:00:00,78.915,79.108,78.899,79.077,3827640000.0
2008-08-06 18:00:00,79.121,79.297,79.048,79.103,4068410000.0
2008-08-06 19:00:00,79.135,79.202,79.053,79.147,4365590000.0
2008-08-06 20:00:00,79.169,79.204,79.114,79.153,4225840000.0
2008-08-06 21:00:00,79.199,79.278,79.121,79.271,4512220000.0
2008-08-06 22:00:00,79.321,79.383,79.257,79.308,3552210000.0
2008-08-06 23:00:00,79.336,79.336,79.177,79.182,2879500000.0
2008-08-07 00:00:00,79.221,79.243,79.092,79.196,3852910000.0
2008-08-07 01:00:00,79.244,79.244,79.114,79.172,3493890000.0
2008-08-07 02:00:00,79.172,79.172,78.953,78.989,4130840000.0
2008-08-07 03:00:00,79.032,79.131,78.971,79.033,4264720000.0
2008-08-07 04:00:00,79.062,79.113,79.027,79.094,4500050000.0
2008-08-07 05:00:00,79.135,79.135,79.017,79.07,4350270000.0
2008-08-07 06:00:00,79.053,79.143,79.03,79.078,3948210000.0
2008-08-07 07:00:00,79.124,79.212,79.05,79.165,4127890000.0
2008-08-07 08:00:00,79.183,79.214,79.085,79.097,4468610000.0
2008-08-07 09:00:00,79.114,79.168,79.027,79.051,3979250000.0
2008-08-07 10:00:00,79.083,79.146,79.001,79.12,4089410000.0
2008-08-07 11:00:00,79.134,79.163,79.039,79.095,4515350000.0
2008-08-07 12:00:00,79.091,79.132,79.034,79.06,3965360000.0
2008-08-07 13:00:00,79.068,79.08,78.775,78.799,4158620000.0
2008-08-07 14:00:00,78.824,78.924,78.689,78.707,4316490000.0
2008-08-07 15:00:00,78.691,78.785,78.563,78.675,4465690000.0
2008-08-07 16:00:00,78.695,78.823,78.612,78.659,4301180000.0
2008-08-07 17:00:00,78.692,78.701,78.532,78.54,3812170000.0
2008-08-07 18:00:00,78.562,78.693,78.479,78.648,4299750000.0
2008-08-07 19:00:00,78.679,78.679,78.519,78.524,4442040000.0
2008-08-07 20:00:00,78.562,78.627,78.507,78.583,4385760000.0
2008-08-07 21:00:00,78.62,78.644,78.535,78.612,3839200000.0
2008-08-07 22:00:00,78.633,78.701,78.602,78.648,3395370000.0
2008-08-07 23:00:00,78.67,78.696,78.569,78.588,2787560000.0
2008-08-08 00:00:00,78.644,78.724,78.57,78.7,3053880000.0
2008-08-08 01:00:00,78.727,78.734,78.465,78.473,2995760000.0
2008-08-08 02:00:00,78.488,78.56,78.223,78.435,4335940000.0
2008-08-08 03:00:00,78.478,78.478,78.156,78.316,4267680000.0
2008-08-08 04:00:00,78.351,78.376,78.243,78.304,4485170000.0
2008-08-08 05:00:00,78.322,78.461,78.246,78.398,4550410000.0
2008-08-08 06:00:00,78.413,78.422,78.273,78.398,4140270000.0
2008-08-08 07:00:00,78.426,78.446,78.303,78.328,4321930000.0
2008-08-08 08:00:00,78.352,78.481,78.313,78.398,4489170000.0
2008-08-08 09:00:00,78.424,78.508,78.368,78.411,3988600000.0
2008-08-08 10:00:00,78.445,78.527,78.302,78.312,4188080000.0
2008-08-08 11:00:00,78.345,78.37,78.192,78.287,4538180000.0
2008-08-08 12:00:00,78.312,78.466,78.187,78.446,4007510000.0
2008-08-08 13:00:00,78.463,78.469,78.15,78.195,4262610000.0
2008-08-08 14:00:00,78.198,78.356,78.138,78.204,4380650000.0
2008-08-08 15:00:00,78.22,78.42,78.173,78.352,4485810000.0
2008-08-08 16:00:00,78.376,78.585,78.358,78.428,4271490000.0
2008-08-08 17:00:00,78.42,78.434,78.288,78.365,3936610000.0
2008-08-08 18:00:00,78.361,78.496,78.319,78.457,4353480000.0
2008-08-08 19:00:00,78.48,78.563,78.38,78.427,4237830000.0
2008-08-08 20:00:00,78.476,78.493,78.372,78.374,4580350000.0
2008-08-08 21:00:00,78.402,78.506,78.349,78.387,4572800000.0
2008-08-08 22:00:00,78.41,78.41,78.31,78.346,3835510000.0
2008-08-11 02:00:00,77.85,78.108,77.737,78.065,3669880000.0
2008-08-11 03:00:00,78.097,78.134,77.996,78.112,4270540000.0
2008-08-11 04:00:00,78.16,78.16,78.03,78.088,3373440000.0
2008-08-11 05:00:00,78.093,78.117,78.023,78.066,4010410000.0
2008-08-11 06:00:00,78.093,78.243,78.035,78.193,4996690000.0
2008-08-11 07:00:00,78.221,78.246,78.099,78.159,4669120000.0
2008-08-11 08:00:00,78.168,78.236,78.008,78.084,4494770000.0
2008-08-11 09:00:00,78.105,78.197,78.017,78.158,4435900000.0
2008-08-11 10:00:00,78.193,78.327,77.995,78.114,3897570000.0
2008-08-11 11:00:00,78.146,78.263,78.105,78.192,4393070000.0
2008-08-11 12:00:00,78.203,78.223,77.997,77.997,4320340000.0
2008-08-11 13:00:00,78.019,78.09,77.91,77.921,4267510000.0
2008-08-11 14:00:00,77.95,77.99,77.853,77.951,4362760000.0
2008-08-11 15:00:00,77.953,78.087,77.906,78.065,4040790000.0
2008-08-11 16:00:00,78.078,78.153,77.904,77.935,4610790000.0
2008-08-11 17:00:00,77.96,78.023,77.818,77.919,4301090000.0
2008-08-11 18:00:00,77.936,78.032,77.853,77.978,3986100000.0
2008-08-11 19:00:00,77.97,78.088,77.922,77.922,4491350000.0
2008-08-11 20:00:00,77.945,77.999,77.782,77.834,4521150000.0
2008-08-11 21:00:00,77.85,77.97,77.822,77.932,4089790000.0
2008-08-11 22:00:00,77.963,77.979,77.82,77.826,4532640000.0
2008-08-11 23:00:00,77.857,77.916,77.796,77.886,4508480000.0
2008-08-12 00:00:00,77.911,77.999,77.871,77.931,4168780000.0
2008-08-12 01:00:00,77.96,78.016,77.857,77.9,4173050000.0
2008-08-12 02:00:00,77.933,78.083,77.865,78.036,4698290000.0
2008-08-12 03:00:00,78.108,78.112,77.949,77.991,4444220000.0
2008-08-12 04:00:00,78.032,78.075,77.971,78.003,3928900000.0
2008-08-12 05:00:00,78.024,78.11,77.979,78.011,3540730000.0
2008-08-12 06:00:00,78.074,78.12,77.998,78.027,4426600000.0
2008-08-12 07:00:00,78.061,78.063,77.867,77.895,4182040000.0
2008-08-12 08:00:00,77.943,78.067,77.83,77.954,4399700000.0
2008-08-12 09:00:00,77.969,77.969,77.748,77.79,3881670000.0
2008-08-12 10:00:00,77.799,77.984,77.773,77.966,4138800000.0
2008-08-12 11:00:00,77.977,78.153,77.924,78.071,4594400000.0
2008-08-12 12:00:00,78.069,78.113,77.971,78.059,4297900000.0
2008-08-12 13:00:00,78.074,78.141,77.954,78.011,4427280000.0
2008-08-12 14:00:00,78.01,78.06,77.83,77.969,4323690000.0
2008-08-12 15:00:00,77.983,78.022,77.825,77.868,4242480000.0
2008-08-12 16:00:00,77.887,77.987,77.745,77.823,4393530000.0
2008-08-12 17:00:00,77.85,77.949,77.768,77.873,4224400000.0
2008-08-12 18:00:00,77.902,77.955,77.793,77.867,4145300000.0
2008-08-12 19:00:00,77.864,77.887,77.739,77.742,4113930000.0
2008-08-12 20:00:00,77.733,77.791,77.641,77.691,4428450000.0
2008-08-12 21:00:00,77.684,77.684,77.512,77.557,5553010000.0
2008-08-12 22:00:00,77.583,77.589,77.501,77.518,4259320000.0
2008-08-12 23:00:00,77.541,77.555,77.454,77.537,3425920000.0
2008-08-13 00:00:00,77.573,77.573,77.373,77.523,3899350000.0
2008-08-13 01:00:00,77.52,77.626,77.459,77.475,4170960000.0
2008-08-13 02:00:00,77.52,77.583,77.381,77.443,4796600000.0
2008-08-13 03:00:00,77.485,77.489,77.262,77.324,4441880000.0
2008-08-13 04:00:00,77.323,77.323,76.989,77.06,4251580000.0
2008-08-13 05:00:00,77.053,77.354,77.046,77.303,4517390000.0
2008-08-13 06:00:00,77.313,77.412,77.277,77.348,4749390000.0
2008-08-13 07:00:00,77.381,77.422,77.204,77.353,4160360000.0
2008-08-13 08:00:00,77.375,77.43,77.204,77.356,4238520000.0
2008-08-13 09:00:00,77.387,77.549,77.305,77.378,3975410000.0
2008-08-13 10:00:00,77.371,77.613,77.294,77.54,4168790000.0
2008-08-13 11:00:00,77.567,77.737,77.425,77.488,4523000000.0
2008-08-13 12:00:00,77.527,77.613,77.447,77.487,4319510000.0
2008-08-13 13:00:00,77.476,77.495,77.349,77.444,4413270000.0
2008-08-13 14:00:00,77.438,77.501,77.26,77.311,4355660000.0
2008-08-13 15:00:00,77.308,77.412,77.233,77.255,4205590000.0
2008-08-13 16:00:00,77.283,77.432,77.255,77.367,4429230000.0
2008-08-13 17:00:00,77.363,77.42,77.269,77.375,4342200000.0
2008-08-13 18:00:00,77.415,77.549,77.347,77.465,4203600000.0
2008-08-13 19:00:00,77.463,78.005,77.452,77.801,4367210000.0
2008-08-13 20:00:00,77.831,77.978,77.729,77.933,4677380000.0
2008-08-13 21:00:00,77.943,77.97,77.847,77.918,5257070000.0
2008-08-13 22:00:00,77.975,78.017,77.899,77.943,4278450000.0
2008-08-13 23:00:00,77.983,77.983,77.796,77.907,2964460000.0
2008-08-14 00:00:00,77.938,77.975,77.757,77.788,3579410000.0
2008-08-14 01:00:00,77.793,77.793,77.581,77.669,3937020000.0
2008-08-14 02:00:00,77.665,77.853,77.639,77.731,4496230000.0
2008-08-14 03:00:00,77.764,77.769,77.509,77.657,4306380000.0
2008-08-14 04:00:00,77.637,77.693,77.466,77.549,3961010000.0
2008-08-14 05:00:00,77.576,77.66,77.484,77.586,4391480000.0
2008-08-14 06:00:00,77.621,77.702,77.588,77.66,4433200000.0
2008-08-14 07:00:00,77.683,77.683,77.564,77.605,4286820000.0
2008-08-14 08:00:00,77.625,77.766,77.563,77.659,4395850000.0
2008-08-14 09:00:00,77.667,77.836,77.533,77.761,3957460000.0
2008-08-14 10:00:00,77.795,77.841,77.746,77.768,4229910000.0
2008-08-14 11:00:00,77.803,77.881,77.739,77.782,4577730000.0
2008-08-14 12:00:00,77.824,77.872,77.729,77.772,4209620000.0
2008-08-14 13:00:00,77.814,77.921,77.743,77.78,4533680000.0
2008-08-14 14:00:00,77.817,77.885,77.64,77.702,4321040000.0
2008-08-14 15:00:00,77.706,77.801,77.588,77.66,4217660000.0
2008-08-14 16:00:00,77.677,77.894,77.638,77.78,4424730000.0
2008-08-14 17:00:00,77.778,77.874,77.734,77.783,4321380000.0
2008-08-14 18:00:00,77.794,77.876,77.758,77.856,4220350000.0
2008-08-14 19:00:00,77.88,77.899,77.749,77.789,4302830000.0
2008-08-14 20:00:00,77.851,77.851,77.65,77.732,4630990000.0
2008-08-14 21:00:00,77.732,77.733,77.545,77.575,5119170000.0
2008-08-14 22:00:00,77.61,77.74,77.561,77.702,4792030000.0
2008-08-14 23:00:00,77.724,77.792,77.659,77.737,3007680000.0
2008-08-15 00:00:00,77.773,77.815,77.662,77.708,3653670000.0
2008-08-15 01:00:00,77.733,77.74,77.643,77.667,4100020000.0
2008-08-15 02:00:00,77.667,77.692,77.411,77.572,4748620000.0
2008-08-15 03:00:00,77.601,77.874,77.546,77.755,4293180000.0
2008-08-15 04:00:00,77.793,77.892,77.742,77.825,3998590000.0
2008-08-15 05:00:00,77.837,77.885,77.743,77.825,4240140000.0
2008-08-15 06:00:00,77.834,77.922,77.79,77.88,3766120000.0
2008-08-15 07:00:00,77.904,77.947,77.83,77.872,4168070000.0
2008-08-15 08:00:00,77.895,77.91,77.702,77.761,4382490000.0
2008-08-15 09:00:00,77.771,77.963,77.728,77.88,3951810000.0
2008-08-15 10:00:00,77.931,78.032,77.787,77.978,4213020000.0
2008-08-15 11:00:00,78.012,78.054,77.899,77.992,4573430000.0
2008-08-15 12:00:00,78.034,78.054,77.893,78.005,4200160000.0
2008-08-15 13:00:00,78.033,78.144,77.936,77.984,4461750000.0
2008-08-15 14:00:00,77.995,78.181,77.921,78.048,4369030000.0
2008-08-15 15:00:00,78.057,78.091,77.888,77.94,4276920000.0
2008-08-15 16:00:00,77.964,77.964,77.694,77.895,4358520000.0
2008-08-15 17:00:00,77.91,77.91,77.785,77.87,4327130000.0
2008-08-15 18:00:00,77.883,77.954,77.756,77.831,4150640000.0
2008-08-15 19:00:00,77.857,77.944,77.806,77.861,3828640000.0
2008-08-15 20:00:00,77.907,77.927,77.784,77.884,4458300000.0
2008-08-15 21:00:00,77.916,77.943,77.854,77.868,4417120000.0
2008-08-15 22:00:00,77.89,77.891,77.815,77.846,3751210000.0
2008-08-18 02:00:00,77.869,77.986,77.668,77.968,4525590000.0
2008-08-18 03:00:00,77.982,78.043,77.937,78.027,4337760000.0
2008-08-18 04:00:00,78.04,78.068,77.944,77.949,3705290000.0
2008-08-18 05:00:00,77.952,77.961,77.886,77.92,5090130000.0
2008-08-18 06:00:00,77.93,78.08,77.921,78.074,5716020000.0
2008-08-18 07:00:00,78.089,78.089,77.915,77.955,4761330000.0
2008-08-18 08:00:00,77.974,78.05,77.897,77.944,4401380000.0
2008-08-18 09:00:00,77.941,78.015,77.884,77.981,4165500000.0
2008-08-18 10:00:00,77.98,78.046,77.88,77.982,4336840000.0
2008-08-18 11:00:00,77.977,78.021,77.903,77.913,4288240000.0
2008-08-18 12:00:00,77.93,78.021,77.883,77.925,4243420000.0
2008-08-18 13:00:00,77.944,78.039,77.894,77.95,4351970000.0
2008-08-18 14:00:00,77.971,78.026,77.946,77.994,4516060000.0
2008-08-18 15:00:00,78.013,78.016,77.943,77.984,4199850000.0
2008-08-18 16:00:00,77.984,77.995,77.824,77.924,4511930000.0
2008-08-18 17:00:00,77.942,77.96,77.828,77.832,4285090000.0
2008-08-18 18:00:00,77.831,77.946,77.802,77.825,3961760000.0
2008-08-18 19:00:00,77.849,77.923,77.831,77.864,4354950000.0
2008-08-18 20:00:00,77.875,77.948,77.816,77.922,4167450000.0
2008-08-18 21:00:00,77.953,77.981,77.81,77.815,4659770000.0
2008-08-18 22:00:00,77.842,77.896,77.792,77.896,4355320000.0
2008-08-18 23:00:00,77.913,77.929,77.835,77.889,4044980000.0
2008-08-19 00:00:00,77.919,77.934,77.774,77.827,4291390000.0
2008-08-19 01:00:00,77.868,77.9,77.811,77.849,4677090000.0
2008-08-19 02:00:00,77.869,77.883,77.575,77.576,4039750000.0
2008-08-19 03:00:00,77.607,77.661,77.504,77.621,3831280000.0
2008-08-19 04:00:00,77.669,77.675,77.533,77.565,4300130000.0
2008-08-19 05:00:00,77.593,77.691,77.552,77.631,3999750000.0
2008-08-19 06:00:00,77.714,77.714,77.572,77.693,4055350000.0
2008-08-19 07:00:00,77.759,77.817,77.677,77.698,4517210000.0
2008-08-19 08:00:00,77.742,77.788,77.567,77.591,4333910000.0
2008-08-19 09:00:00,77.608,77.637,77.447,77.549,4368000000.0
2008-08-19 10:00:00,77.573,77.579,77.466,77.529,4163400000.0
2008-08-19 11:00:00,77.504,77.531,77.405,77.473,4498870000.0
2008-08-19 12:00:00,77.504,77.53,77.344,77.401,3825850000.0
2008-08-19 13:00:00,77.428,77.482,77.346,77.433,4435230000.0
2008-08-19 14:00:00,77.442,77.474,77.209,77.397,4142240000.0
2008-08-19 15:00:00,77.41,77.474,77.3,77.391,4227580000.0
2008-08-19 16:00:00,77.426,77.481,77.345,77.384,4059910000.0
2008-08-19 17:00:00,77.391,77.465,77.311,77.425,4173900000.0
2008-08-19 18:00:00,77.423,77.696,77.334,77.613,3905940000.0
2008-08-19 19:00:00,77.613,77.802,77.58,77.669,4400060000.0
2008-08-19 20:00:00,77.665,77.738,77.647,77.681,4367420000.0
2008-08-19 21:00:00,77.711,77.718,77.594,77.648,5436950000.0
2008-08-19 22:00:00,77.682,77.716,77.624,77.67,3695430000.0
2008-08-19 23:00:00,77.707,77.708,77.609,77.631,2810500000.0
2008-08-20 00:00:00,77.666,77.689,77.611,77.658,2875990000.0
2008-08-20 01:00:00,77.695,77.823,77.647,77.792,3894850000.0
2008-08-20 02:00:00,77.812,77.971,77.755,77.919,3954180000.0
2008-08-20 03:00:00,77.954,77.98,77.862,77.954,3799000000.0
2008-08-20 04:00:00,77.983,77.983,77.866,77.878,3724870000.0
2008-08-20 05:00:00,77.879,77.969,77.808,77.808,3565690000.0
2008-08-20 06:00:00,77.854,77.987,77.812,77.893,3733310000.0
2008-08-20 07:00:00,77.921,77.942,77.824,77.866,4121260000.0
2008-08-20 08:00:00,77.892,78.02,77.862,77.99,4155170000.0
2008-08-20 09:00:00,78.03,78.082,77.899,78.077,4315290000.0
2008-08-20 10:00:00,78.081,78.098,77.869,77.922,4043680000.0
2008-08-20 11:00:00,77.953,77.953,77.666,77.708,4443920000.0
2008-08-20 12:00:00,77.733,77.789,77.619,77.769,4091670000.0
2008-08-20 13:00:00,77.763,77.821,77.713,77.821,4518650000.0
2008-08-20 14:00:00,77.833,77.847,77.743,77.788,3964770000.0
2008-08-20 15:00:00,77.825,77.825,77.647,77.672,4212520000.0
2008-08-20 16:00:00,77.696,77.76,77.586,77.722,4181890000.0
2008-08-20 17:00:00,77.732,77.745,77.583,77.676,4138270000.0
2008-08-20 18:00:00,77.703,77.727,77.624,77.671,4000610000.0
2008-08-20 19:00:00,77.715,77.771,77.604,77.703,4572110000.0
2008-08-20 20:00:00,77.729,77.729,77.542,77.661,4665360000.0
2008-08-20 21:00:00,77.66,77.733,77.609,77.678,5191200000.0
2008-08-20 22:00:00,77.712,77.77,77.65,77.668,3541010000.0
2008-08-20 23:00:00,77.704,77.733,77.644,77.689,3056010000.0
2008-08-21 00:00:00,77.738,77.738,77.617,77.656,3056180000.0
2008-08-21 01:00:00,77.683,77.683,77.585,77.621,3432840000.0
2008-08-21 02:00:00,77.639,77.69,77.52,77.615,3824010000.0
2008-08-21 03:00:00,77.652,77.652,77.522,77.585,3818780000.0
2008-08-21 04:00:00,77.584,77.635,77.486,77.512,4095940000.0
2008-08-21 05:00:00,77.512,77.518,77.385,77.413,3789530000.0
2008-08-21 06:00:00,77.425,77.55,77.392,77.47,4043920000.0
2008-08-21 07:00:00,77.473,77.487,77.089,77.113,4511300000.0
2008-08-21 08:00:00,77.148,77.206,77.018,77.038,4264280000.0
2008-08-21 09:00:00,77.062,77.162,76.995,77.096,4439160000.0
2008-08-21 10:00:00,77.129,77.129,76.91,76.93,4154410000.0
2008-08-21 11:00:00,76.946,77.067,76.897,76.985,4514070000.0
2008-08-21 12:00:00,76.974,77.025,76.826,76.847,3965220000.0
2008-08-21 13:00:00,76.858,76.929,76.607,76.678,4428890000.0
2008-08-21 14:00:00,76.718,76.729,76.577,76.689,4186580000.0
2008-08-21 15:00:00,76.705,77.042,76.67,76.897,4235360000.0
2008-08-21 16:00:00,76.931,76.931,76.743,76.833,4205190000.0
2008-08-21 17:00:00,76.825,76.953,76.732,76.92,4187040000.0
2008-08-21 18:00:00,76.916,76.984,76.878,76.967,3959170000.0
2008-08-21 19:00:00,76.993,77.112,76.936,77.094,4368900000.0
2008-08-21 20:00:00,77.111,77.285,77.066,77.21,4519730000.0
2008-08-21 21:00:00,77.211,77.235,77.117,77.175,5253100000.0
2008-08-21 22:00:00,77.202,77.223,77.135,77.143,3766900000.0
2008-08-21 23:00:00,77.181,77.21,77.092,77.207,3004470000.0
2008-08-22 00:00:00,77.217,77.217,77.072,77.178,3505830000.0
2008-08-22 01:00:00,77.218,77.275,77.126,77.204,3431000000.0
2008-08-22 02:00:00,77.241,77.342,77.197,77.279,3928370000.0
2008-08-22 03:00:00,77.318,77.358,77.231,77.245,3537480000.0
2008-08-22 04:00:00,77.273,77.429,77.239,77.409,4333230000.0
2008-08-22 05:00:00,77.447,77.55,77.4,77.441,4348920000.0
2008-08-22 06:00:00,77.448,77.553,77.386,77.466,4123220000.0
2008-08-22 07:00:00,77.476,77.515,77.385,77.41,4414620000.0
2008-08-22 08:00:00,77.402,77.503,77.346,77.418,4250330000.0
2008-08-22 09:00:00,77.447,77.534,77.36,77.45,4430610000.0
2008-08-22 10:00:00,77.468,77.559,77.371,77.495,4136920000.0
2008-08-22 11:00:00,77.512,77.579,77.404,77.506,4533680000.0
2008-08-22 12:00:00,77.516,77.594,77.466,77.537,4021420000.0
2008-08-22 13:00:00,77.568,77.994,77.501,77.853,4521320000.0
2008-08-22 14:00:00,77.889,77.889,77.732,77.841,4094670000.0
2008-08-22 15:00:00,77.847,77.903,77.767,77.857,4142020000.0
2008-08-22 16:00:00,77.863,77.892,77.755,77.834,4165910000.0
2008-08-22 17:00:00,77.867,77.922,77.746,77.842,4141420000.0
2008-08-22 18:00:00,77.882,77.898,77.788,77.868,3943960000.0
2008-08-22 19:00:00,77.864,77.947,77.832,77.895,4272770000.0
2008-08-22 20:00:00,77.955,77.991,77.833,77.928,4560820000.0
2008-08-22 21:00:00,77.95,77.963,77.838,77.899,4657120000.0
2008-08-22 22:00:00,77.971,77.971,77.839,77.865,3164750000.0
2008-08-25 02:00:00,77.806,77.864,77.703,77.847,4244570000.0
2008-08-25 03:00:00,77.878,77.88,77.695,77.717,4320240000.0
2008-08-25 04:00:00,77.734,77.749,77.605,77.619,3759050000.0
2008-08-25 05:00:00,77.648,77.684,77.532,77.545,4324920000.0
2008-08-25 06:00:00,77.562,77.601,77.459,77.503,5648300000.0
2008-08-25 07:00:00,77.543,77.593,77.448,77.541,4675800000.0
2008-08-25 08:00:00,77.566,77.568,77.434,77.471,4438040000.0
2008-08-25 09:00:00,77.496,77.496,77.383,77.448,4058000000.0
2008-08-25 10:00:00,77.483,77.516,77.386,77.463,4094210000.0
2008-08-25 11:00:00,77.475,77.554,77.424,77.493,4076970000.0
2008-08-25 12:00:00,77.51,77.517,77.373,77.409,4150790000.0
2008-08-25 13:00:00,77.428,77.518,77.415,77.468,4078750000.0
2008-08-25 14:00:00,77.503,77.565,77.276,77.446,4539700000.0
2008-08-25 15:00:00,77.458,77.484,77.37,77.457,4030260000.0
2008-08-25 16:00:00,77.488,77.544,77.302,77.325,4484330000.0
2008-08-25 17:00:00,77.349,77.349,77.015,77.035,4122410000.0
2008-08-25 18:00:00,77.047,77.172,76.969,76.971,4381530000.0
2008-08-25 19:00:00,77.0,77.198,76.986,77.068,4196830000.0
2008-08-25 20:00:00,77.095,77.135,77.016,77.042,4503900000.0
2008-08-25 21:00:00,77.049,77.097,76.959,76.96,4228970000.0
2008-08-25 22:00:00,76.978,76.998,76.889,76.945,4268180000.0
2008-08-25 23:00:00,76.972,77.058,76.95,77.01,4284210000.0
2008-08-26 00:00:00,77.035,77.078,76.978,77.007,3794580000.0
2008-08-26 01:00:00,77.036,77.036,76.819,76.962,4068360000.0
2008-08-26 02:00:00,76.973,77.163,76.953,77.019,4081400000.0
2008-08-26 03:00:00,77.047,77.192,77.003,77.106,3972080000.0
2008-08-26 04:00:00,77.116,77.156,77.015,77.053,3876030000.0
2008-08-26 05:00:00,77.082,77.157,76.954,77.016,3417970000.0
2008-08-26 06:00:00,77.045,77.146,77.0,77.097,3579790000.0
2008-08-26 07:00:00,77.103,77.153,76.974,77.012,4322310000.0
2008-08-26 08:00:00,77.017,77.025,76.876,76.929,4087550000.0
2008-08-26 09:00:00,76.962,77.117,76.907,77.111,3951380000.0
2008-08-26 10:00:00,77.083,77.131,76.94,76.958,4141420000.0
2008-08-26 11:00:00,76.981,76.988,76.856,76.927,4291900000.0
2008-08-26 12:00:00,76.922,77.044,76.917,76.999,4193340000.0
2008-08-26 13:00:00,77.04,77.07,76.968,76.997,4364140000.0
2008-08-26 14:00:00,77.027,77.091,76.947,77.071,4036170000.0
2008-08-26 15:00:00,77.075,77.083,76.611,76.793,4579370000.0
2008-08-26 16:00:00,76.817,77.137,76.778,77.037,4637210000.0
2008-08-26 17:00:00,77.07,77.113,76.946,76.949,3908770000.0
2008-08-26 18:00:00,76.988,77.009,76.832,76.917,4436610000.0
2008-08-26 19:00:00,76.94,76.973,76.862,76.87,4554650000.0
2008-08-26 20:00:00,76.908,76.911,76.702,76.784,4837720000.0
2008-08-26 21:00:00,76.79,76.837,76.721,76.758,5013990000.0
2008-08-26 22:00:00,76.791,76.828,76.743,76.755,4203390000.0
2008-08-26 23:00:00,76.792,76.859,76.738,76.858,2576150000.0
2008-08-27 00:00:00,76.847,76.883,76.802,76.84,2599000000.0
2008-08-27 01:00:00,76.873,76.906,76.81,76.849,3582210000.0
2008-08-27 02:00:00,76.834,76.935,76.797,76.897,4156480000.0
2008-08-27 03:00:00,76.932,77.043,76.835,77.034,3828610000.0
2008-08-27 04:00:00,77.041,77.063,76.934,76.934,3812160000.0
2008-08-27 05:00:00,76.958,77.003,76.811,76.904,3917120000.0
2008-08-27 06:00:00,76.905,76.964,76.789,76.842,3768320000.0
2008-08-27 07:00:00,76.833,76.936,76.803,76.902,4200990000.0
2008-08-27 08:00:00,76.898,76.992,76.86,76.925,4122350000.0
2008-08-27 09:00:00,76.955,76.989,76.787,76.793,3994890000.0
2008-08-27 10:00:00,76.818,76.818,76.62,76.663,4218100000.0
2008-08-27 11:00:00,76.668,76.794,76.59,76.773,4348310000.0
2008-08-27 12:00:00,76.784,76.817,76.684,76.722,4244550000.0
2008-08-27 13:00:00,76.743,76.822,76.712,76.79,4335190000.0
2008-08-27 14:00:00,76.808,77.254,76.808,77.216,3988770000.0
2008-08-27 15:00:00,77.222,77.265,77.112,77.225,4540090000.0
2008-08-27 16:00:00,77.272,77.391,77.236,77.264,4569870000.0
2008-08-27 17:00:00,77.275,77.335,77.206,77.26,3861950000.0
2008-08-27 18:00:00,77.261,77.36,77.204,77.324,4677720000.0
2008-08-27 19:00:00,77.335,77.335,77.204,77.259,4636780000.0
2008-08-27 20:00:00,77.254,77.277,77.146,77.157,4819550000.0
2008-08-27 21:00:00,77.198,77.279,77.143,77.217,4903790000.0
2008-08-27 22:00:00,77.268,77.281,77.126,77.148,4237340000.0
2008-08-27 23:00:00,77.186,77.293,77.121,77.211,3144150000.0
2008-08-28 00:00:00,77.243,77.298,77.196,77.228,3413780000.0
2008-08-28 01:00:00,77.247,77.249,77.134,77.149,3973180000.0
2008-08-28 02:00:00,77.174,77.4,77.161,77.396,4022800000.0
2008-08-28 03:00:00,77.443,77.512,77.328,77.495,4102100000.0
2008-08-28 04:00:00,77.524,77.524,77.354,77.379,3586900000.0
2008-08-28 05:00:00,77.403,77.405,77.197,77.226,3491860000.0
2008-08-28 06:00:00,77.253,77.253,77.085,77.175,3863710000.0
2008-08-28 07:00:00,77.205,77.22,77.049,77.155,4348890000.0
2008-08-28 08:00:00,77.16,77.166,76.983,77.002,4187140000.0
2008-08-28 09:00:00,77.035,77.141,76.922,77.047,4002490000.0
2008-08-28 10:00:00,77.047,77.084,76.934,77.016,4050790000.0
2008-08-28 11:00:00,77.021,77.151,76.954,77.092,4293080000.0
2008-08-28 12:00:00,77.122,77.172,77.035,77.117,4254780000.0
2008-08-28 13:00:00,77.115,77.275,77.058,77.166,4500390000.0
2008-08-28 14:00:00,77.193,77.324,77.1,77.256,4026660000.0
2008-08-28 15:00:00,77.267,77.273,76.879,77.108,4560100000.0
2008-08-28 16:00:00,77.143,77.241,77.054,77.054,4645030000.0
2008-08-28 17:00:00,77.112,77.191,77.026,77.182,3904870000.0
2008-08-28 18:00:00,77.183,77.213,77.115,77.213,4462520000.0
2008-08-28 19:00:00,77.224,77.304,77.141,77.178,4492040000.0
2008-08-28 20:00:00,77.162,77.237,77.064,77.176,4814660000.0
2008-08-28 21:00:00,77.224,77.227,77.084,77.165,5247060000.0
2008-08-28 22:00:00,77.193,77.245,77.108,77.2,4336440000.0
2008-08-28 23:00:00,77.226,77.226,77.107,77.137,2760280000.0
2008-08-29 00:00:00,77.166,77.195,77.128,77.159,3136330000.0
2008-08-29 01:00:00,77.185,77.254,77.033,77.039,3884400000.0
2008-08-29 02:00:00,77.059,77.213,77.019,77.056,3811830000.0
2008-08-29 03:00:00,77.105,77.119,76.842,76.892,4204080000.0
2008-08-29 04:00:00,76.921,77.019,76.862,76.979,3774140000.0
2008-08-29 05:00:00,77.013,77.079,76.929,77.013,3571690000.0
2008-08-29 06:00:00,77.024,77.03,76.93,76.976,3453750000.0
2008-08-29 07:00:00,76.981,77.055,76.929,76.981,4088600000.0
2008-08-29 08:00:00,77.002,77.038,76.945,77.025,3981910000.0
2008-08-29 09:00:00,77.018,77.018,76.729,76.847,3781980000.0
2008-08-29 10:00:00,76.849,76.849,76.583,76.805,4102370000.0
2008-08-29 11:00:00,76.832,76.973,76.761,76.915,4304870000.0
2008-08-29 12:00:00,76.943,76.98,76.791,76.81,4355000000.0
2008-08-29 13:00:00,76.838,76.883,76.684,76.817,4374710000.0
2008-08-29 14:00:00,76.852,76.852,76.621,76.761,3936880000.0
2008-08-29 15:00:00,76.793,77.003,76.731,76.937,4448070000.0
2008-08-29 16:00:00,76.954,76.954,76.642,76.647,4641520000.0
2008-08-29 17:00:00,76.733,76.779,76.557,76.636,3871170000.0
2008-08-29 18:00:00,76.669,76.706,76.55,76.637,4592050000.0
2008-08-29 19:00:00,76.661,76.669,76.574,76.588,4706170000.0
2008-08-29 20:00:00,76.629,76.726,76.574,76.687,4380010000.0
2008-08-29 21:00:00,76.716,76.759,76.679,76.734,4711390000.0
2008-08-29 22:00:00,76.762,76.805,76.681,76.786,3722840000.0
2008-09-01 02:00:00,76.511,76.575,76.258,76.396,4385220000.0
2008-09-01 03:00:00,76.423,76.441,76.159,76.249,4405170000.0
2008-09-01 04:00:00,76.262,76.268,76.15,76.249,3695260000.0
2008-09-01 05:00:00,76.257,76.33,76.184,76.205,5033160000.0
2008-09-01 06:00:00,76.212,76.311,76.157,76.19,5535720000.0
2008-09-01 07:00:00,76.203,76.238,76.102,76.137,4975870000.0
2008-09-01 08:00:00,76.182,76.204,75.934,76.019,4654010000.0
2008-09-01 09:00:00,76.051,76.051,75.568,75.621,4647580000.0
2008-09-01 10:00:00,75.652,75.738,75.594,75.646,4106930000.0
2008-09-01 11:00:00,75.666,75.666,75.535,75.549,4511870000.0
2008-09-01 12:00:00,75.571,75.743,75.517,75.72,4469680000.0
2008-09-01 13:00:00,75.748,75.752,75.634,75.745,3915720000.0
2008-09-01 14:00:00,75.706,75.923,75.7,75.797,4391120000.0
2008-09-01 15:00:00,75.811,76.087,75.78,75.934,4274500000.0
2008-09-01 16:00:00,75.933,76.046,75.846,75.871,4356220000.0
2008-09-01 17:00:00,75.874,75.951,75.828,75.907,4198030000.0
2008-09-01 18:00:00,75.931,75.959,75.86,75.903,3820540000.0
2008-09-01 19:00:00,75.944,75.951,75.836,75.89,4003810000.0
2008-09-01 20:00:00,75.885,75.95,75.831,75.903,4240990000.0
2008-09-01 21:00:00,75.924,75.968,75.894,75.905,3789540000.0
2008-09-01 22:00:00,75.92,75.956,75.818,75.858,3763700000.0
2008-09-01 23:00:00,75.872,75.901,75.782,75.885,4026520000.0
2008-09-02 00:00:00,75.907,75.909,75.593,75.741,4040810000.0
2008-09-02 01:00:00,75.793,75.859,75.565,75.659,4157250000.0
2008-09-02 02:00:00,75.668,75.993,75.602,75.958,4178770000.0
2008-09-02 03:00:00,75.988,76.015,75.716,75.736,4286040000.0
2008-09-02 04:00:00,75.764,75.767,75.648,75.726,3667400000.0
2008-09-02 05:00:00,75.743,75.765,75.639,75.722,4676320000.0
2008-09-02 06:00:00,75.753,75.826,75.625,75.7,5763010000.0
2008-09-02 07:00:00,75.706,75.73,75.464,75.493,3739990000.0
2008-09-02 08:00:00,75.506,75.649,75.404,75.564,1388130000.0
2008-09-02 09:00:00,75.57,75.666,75.458,75.64,2812150000.0
2008-09-02 10:00:00,75.648,75.915,75.568,75.765,4395030000.0
2008-09-02 11:00:00,75.793,75.793,75.61,75.768,4321140000.0
2008-09-02 12:00:00,75.779,75.951,75.71,75.898,3901700000.0
2008-09-02 13:00:00,75.908,76.005,75.849,75.939,4547670000.0
2008-09-02 14:00:00,75.946,76.045,75.876,76.006,4480940000.0
2008-09-02 15:00:00,76.023,76.215,76.006,76.18,3654290000.0
2008-09-02 16:00:00,76.169,76.314,75.89,76.074,4473350000.0
2008-09-02 17:00:00,76.074,76.239,76.007,76.03,4443840000.0
2008-09-02 18:00:00,76.027,76.066,75.883,75.968,4266190000.0
2008-09-02 19:00:00,75.965,76.056,75.862,75.903,4183250000.0
2008-09-02 20:00:00,75.928,75.939,75.777,75.814,4497470000.0
2008-09-02 21:00:00,75.832,75.926,75.807,75.826,4170950000.0
2008-09-02 22:00:00,75.852,75.862,75.731,75.774,3981660000.0
2008-09-02 23:00:00,75.811,75.846,75.71,75.728,3839840000.0
2008-09-03 00:00:00,75.757,75.868,75.709,75.813,4136450000.0
2008-09-03 01:00:00,75.845,75.887,75.668,75.671,4455210000.0
2008-09-03 02:00:00,75.65,75.906,75.642,75.82,4188970000.0
2008-09-03 03:00:00,75.841,75.892,75.709,75.877,3808210000.0
2008-09-03 04:00:00,75.889,75.894,75.772,75.786,3665200000.0
2008-09-03 05:00:00,75.814,75.916,75.762,75.821,3637800000.0
2008-09-03 06:00:00,75.847,75.854,75.622,75.751,4157290000.0
2008-09-03 07:00:00,75.762,75.77,75.616,75.651,4752550000.0
2008-09-03 08:00:00,75.679,75.73,75.585,75.597,5447090000.0
2008-09-03 09:00:00,75.691,75.739,75.573,75.631,4408600000.0
2008-09-03 10:00:00,75.661,75.742,75.317,75.419,4262640000.0
2008-09-03 11:00:00,75.445,75.511,75.28,75.309,4387640000.0
2008-09-03 12:00:00,75.333,75.52,75.303,75.46,4302570000.0
2008-09-03 13:00:00,75.472,75.514,75.313,75.425,4421440000.0
2008-09-03 14:00:00,75.441,75.577,75.331,75.526,3396200000.0
2008-09-03 15:00:00,75.545,75.81,75.508,75.687,5399720000.0
2008-09-03 16:00:00,75.714,75.725,75.392,75.434,5122860000.0
2008-09-03 17:00:00,75.442,75.512,75.246,75.334,4025820000.0
2008-09-03 18:00:00,75.335,75.453,75.226,75.44,4456470000.0
2008-09-03 19:00:00,75.473,75.553,75.395,75.398,4434180000.0
2008-09-03 20:00:00,75.437,75.477,75.253,75.31,4636900000.0
2008-09-03 21:00:00,75.345,75.362,75.257,75.298,5355540000.0
2008-09-03 22:00:00,75.334,75.44,75.281,75.395,4260990000.0
2008-09-03 23:00:00,75.411,75.494,75.319,75.355,2814300000.0
2008-09-04 00:00:00,75.352,75.476,75.322,75.471,3611210000.0
2008-09-04 01:00:00,75.504,75.639,75.457,75.581,3956710000.0
2008-09-04 02:00:00,75.562,75.681,75.49,75.542,3938930000.0
2008-09-04 03:00:00,75.581,75.581,75.345,75.421,3907080000.0
2008-09-04 04:00:00,75.452,75.663,75.393,75.592,3803400000.0
2008-09-04 05:00:00,75.602,75.632,75.479,75.575,4129540000.0
2008-09-04 06:00:00,75.583,75.583,75.391,75.496,3988740000.0
2008-09-04 07:00:00,75.5,75.558,75.425,75.546,4699600000.0
2008-09-04 08:00:00,75.537,75.562,75.409,75.528,5390940000.0
2008-09-04 09:00:00,75.564,75.98,75.52,75.828,4491100000.0
2008-09-04 10:00:00,75.867,75.952,75.798,75.842,4262700000.0
2008-09-04 11:00:00,75.842,75.921,75.814,75.85,4383270000.0
2008-09-04 12:00:00,75.861,75.891,75.699,75.815,4270200000.0
2008-09-04 13:00:00,75.836,75.844,75.674,75.744,4488730000.0
2008-09-04 14:00:00,75.759,75.808,75.567,75.64,3384750000.0
2008-09-04 15:00:00,75.636,75.673,75.556,75.607,5398110000.0
2008-09-04 16:00:00,75.632,75.664,75.14,75.265,5158640000.0
2008-09-04 17:00:00,75.311,75.311,74.827,75.015,4025260000.0
2008-09-04 18:00:00,75.015,75.08,74.661,74.698,4466780000.0
2008-09-04 19:00:00,74.737,74.772,74.573,74.746,4601050000.0
2008-09-04 20:00:00,74.818,74.818,74.39,74.399,4722380000.0
2008-09-04 21:00:00,74.412,74.554,74.363,74.431,5535720000.0
2008-09-04 22:00:00,74.459,74.503,74.368,74.44,4546240000.0
2008-09-04 23:00:00,74.464,74.545,73.846,73.854,3639670000.0
2008-09-05 00:00:00,73.894,74.048,73.303,74.041,4406890000.0
2008-09-05 01:00:00,74.08,74.143,73.871,73.979,4413500000.0
2008-09-05 02:00:00,74.028,74.186,74.013,74.067,4107220000.0
2008-09-05 03:00:00,74.086,74.587,73.994,74.328,3893720000.0
2008-09-05 04:00:00,74.35,74.506,74.308,74.393,3905240000.0
2008-09-05 05:00:00,74.419,74.419,74.195,74.284,4351060000.0
2008-09-05 06:00:00,74.307,74.34,74.182,74.245,4007330000.0
2008-09-05 07:00:00,74.251,74.328,74.149,74.2,4732110000.0
2008-09-05 08:00:00,74.233,74.581,74.129,74.391,5435320000.0
2008-09-05 09:00:00,74.42,74.431,74.14,74.197,4417990000.0
2008-09-05 10:00:00,74.209,74.259,73.874,74.041,4232170000.0
2008-09-05 11:00:00,74.053,74.088,73.987,74.057,4417760000.0
2008-09-05 12:00:00,74.073,74.073,73.802,73.802,4252100000.0
2008-09-05 13:00:00,73.817,74.039,73.8,73.94,4499730000.0
2008-09-05 14:00:00,73.968,74.142,73.45,73.873,3428150000.0
2008-09-05 15:00:00,73.91,74.638,73.889,74.419,5187660000.0
2008-09-05 16:00:00,74.339,74.498,74.039,74.085,5013580000.0
2008-09-05 17:00:00,74.104,74.584,74.046,74.468,4041690000.0
2008-09-05 18:00:00,74.501,74.567,74.341,74.473,4507900000.0
2008-09-05 19:00:00,74.491,74.576,74.396,74.532,4456900000.0
2008-09-05 20:00:00,74.574,74.597,74.418,74.537,4664900000.0
2008-09-05 21:00:00,74.548,74.653,74.486,74.618,5105120000.0
2008-09-05 22:00:00,74.653,74.992,74.549,74.988,4745180000.0
2008-09-08 02:00:00,76.162,76.579,76.129,76.294,4386420000.0
2008-09-08 03:00:00,76.314,76.575,76.225,76.523,4441560000.0
2008-09-08 04:00:00,76.54,76.711,76.498,76.609,3642150000.0
2008-09-08 05:00:00,76.629,76.838,76.571,76.683,5027200000.0
2008-09-08 06:00:00,76.706,76.755,76.588,76.732,5674430000.0
2008-09-08 07:00:00,76.756,76.756,76.518,76.648,4662310000.0
2008-09-08 08:00:00,76.671,76.701,76.205,76.292,4481160000.0
2008-09-08 09:00:00,76.293,76.487,76.164,76.338,4492290000.0
2008-09-08 10:00:00,76.399,76.488,75.946,75.997,4085110000.0
2008-09-08 11:00:00,75.984,76.02,75.843,75.883,5268530000.0
2008-09-08 12:00:00,75.859,76.123,75.675,76.101,5400720000.0
2008-09-08 13:00:00,76.11,76.217,75.981,76.028,3240140000.0
2008-09-08 14:00:00,76.051,76.277,75.96,76.136,4311210000.0
2008-09-08 15:00:00,76.124,76.184,75.794,75.847,4226130000.0
2008-09-08 16:00:00,75.88,76.014,75.59,75.6,4426920000.0
2008-09-08 17:00:00,75.593,75.773,75.428,75.443,4272420000.0
2008-09-08 18:00:00,75.477,75.612,75.295,75.426,4524810000.0
2008-09-08 19:00:00,75.445,75.479,75.091,75.128,5567940000.0
2008-09-08 20:00:00,75.159,75.357,75.124,75.311,4647500000.0
2008-09-08 21:00:00,75.317,75.399,75.26,75.391,4185980000.0
2008-09-08 22:00:00,75.411,75.797,75.362,75.512,4228100000.0
2008-09-08 23:00:00,75.522,75.606,75.391,75.408,3836860000.0
2008-09-09 00:00:00,75.395,75.449,75.252,75.367,3885460000.0
2008-09-09 01:00:00,75.382,75.43,75.232,75.362,4123610000.0
2008-09-09 02:00:00,75.636,75.636,74.916,74.972,4590020000.0
2008-09-09 03:00:00,74.985,74.985,74.744,74.81,4534310000.0
2008-09-09 04:00:00,74.821,74.875,74.655,74.673,3825000000.0
2008-09-09 05:00:00,74.688,75.086,74.677,74.889,5076160000.0
2008-09-09 06:00:00,74.921,74.932,74.778,74.807,5522840000.0
2008-09-09 07:00:00,74.829,74.926,74.711,74.879,3579080000.0
2008-09-09 08:00:00,74.881,75.272,74.78,75.182,1584640000.0
2008-09-09 09:00:00,75.186,75.296,74.885,75.277,1443080000.0
2008-09-09 10:00:00,75.27,75.321,75.066,75.301,1286160000.0
2008-09-09 11:00:00,75.316,75.588,75.186,75.416,1622840000.0
2008-09-09 12:00:00,75.434,75.669,75.426,75.55,1376670000.0
2008-09-09 13:00:00,75.534,75.556,75.324,75.45,1176150000.0
2008-09-09 14:00:00,75.458,75.56,75.21,75.3,1112690000.0
2008-09-09 15:00:00,75.296,75.34,75.08,75.312,1134210000.0
2008-09-09 16:00:00,75.324,75.418,74.924,74.963,1088780000.0
2008-09-09 17:00:00,74.959,75.003,74.732,74.741,1111860000.0
2008-09-09 18:00:00,74.74,75.11,74.715,75.102,1120380000.0
2008-09-09 19:00:00,75.133,75.278,74.909,74.963,2550610000.0
2008-09-09 20:00:00,74.962,74.974,74.616,74.667,4329590000.0
2008-09-09 21:00:00,74.691,74.837,74.632,74.676,4362780000.0
2008-09-09 22:00:00,74.682,74.71,74.273,74.354,4463950000.0
2008-09-09 23:00:00,74.38,74.509,74.274,74.341,3702900000.0
2008-09-10 00:00:00,74.351,74.854,74.299,74.823,4367920000.0
2008-09-10 01:00:00,74.826,74.827,74.353,74.401,4214330000.0
2008-09-10 02:00:00,74.481,74.6,74.367,74.577,4224840000.0
2008-09-10 03:00:00,74.613,74.928,74.513,74.769,3693380000.0
2008-09-10 04:00:00,74.799,74.887,74.654,74.784,2615760000.0
2008-09-10 05:00:00,74.799,74.948,74.739,74.874,719560000.0
2008-09-10 06:00:00,74.897,74.901,74.781,74.797,797020000.0
2008-09-10 07:00:00,74.825,75.173,74.61,74.61,838740000.0
2008-09-10 08:00:00,74.648,75.124,74.648,75.036,875230000.0
2008-09-10 09:00:00,75.059,75.079,74.739,74.792,848630000.0
2008-09-10 10:00:00,74.801,74.93,74.741,74.767,883860000.0
2008-09-10 11:00:00,74.78,74.866,74.736,74.754,858840000.0
2008-09-10 12:00:00,74.768,74.871,74.735,74.794,792280000.0
2008-09-10 13:00:00,74.811,74.962,74.298,74.39,843510000.0
2008-09-10 14:00:00,74.409,75.039,74.21,74.928,1687330000.0
2008-09-10 15:00:00,74.965,75.204,74.857,75.042,5468090000.0
2008-09-10 16:00:00,75.048,75.173,74.815,74.929,5253100000.0
2008-09-10 17:00:00,74.933,75.281,74.933,75.156,4134410000.0
2008-09-10 18:00:00,75.184,75.203,74.967,75.067,4463540000.0
2008-09-10 19:00:00,75.096,75.096,74.918,74.928,4373780000.0
2008-09-10 20:00:00,74.92,75.099,74.825,74.97,4650720000.0
2008-09-10 21:00:00,74.98,75.041,74.809,74.81,5415710000.0
2008-09-10 22:00:00,74.841,74.851,74.725,74.777,5016690000.0
2008-09-10 23:00:00,74.793,74.88,74.688,74.807,3806740000.0
2008-09-11 00:00:00,74.824,74.948,74.728,74.801,3761870000.0
2008-09-11 01:00:00,74.793,74.84,74.431,74.506,4496180000.0
2008-09-11 02:00:00,74.473,74.679,74.455,74.549,4215320000.0
2008-09-11 03:00:00,74.573,74.723,74.548,74.723,3669800000.0
2008-09-11 04:00:00,74.725,74.758,74.603,74.637,2619080000.0
2008-09-11 05:00:00,74.642,74.654,74.473,74.523,746460000.0
2008-09-11 06:00:00,74.525,74.595,74.496,74.544,811490000.0
2008-09-11 07:00:00,74.55,74.584,74.435,74.49,831660000.0
2008-09-11 08:00:00,74.503,74.585,74.359,74.392,836020000.0
2008-09-11 09:00:00,74.384,74.384,74.162,74.25,887020000.0
2008-09-11 10:00:00,74.251,74.324,73.982,74.111,916120000.0
2008-09-11 11:00:00,74.082,74.082,73.823,73.937,899830000.0
2008-09-11 12:00:00,73.953,73.991,73.855,73.896,841000000.0
2008-09-11 13:00:00,73.896,74.043,73.683,73.797,829820000.0
2008-09-11 14:00:00,73.794,73.853,73.435,73.482,1705600000.0
2008-09-11 15:00:00,73.488,73.612,73.306,73.384,5482440000.0
2008-09-11 16:00:00,73.41,73.739,73.342,73.642,5282680000.0
2008-09-11 17:00:00,73.634,73.884,73.56,73.819,4150220000.0
2008-09-11 18:00:00,73.83,74.013,73.679,73.817,4430810000.0
2008-09-11 19:00:00,73.844,73.953,73.617,73.893,4501010000.0
2008-09-11 20:00:00,73.899,74.122,73.861,74.025,4564050000.0
2008-09-11 21:00:00,74.026,74.383,73.936,74.327,5512860000.0
2008-09-11 22:00:00,74.332,74.575,74.1,74.547,5068710000.0
2008-09-11 23:00:00,74.552,74.638,74.439,74.575,3587340000.0
2008-09-12 00:00:00,74.579,74.634,74.349,74.409,4469700000.0
2008-09-12 01:00:00,74.431,74.597,74.427,74.537,4646580000.0
2008-09-12 02:00:00,74.513,74.829,74.48,74.602,4221660000.0
2008-09-12 03:00:00,74.621,74.621,74.364,74.472,3632780000.0
2008-09-12 04:00:00,74.493,74.587,74.468,74.492,2655470000.0
2008-09-12 05:00:00,74.499,74.508,74.385,74.42,770240000.0
2008-09-12 06:00:00,74.414,74.543,74.409,74.519,741590000.0
2008-09-12 07:00:00,74.536,74.694,74.485,74.67,855150000.0
2008-09-12 08:00:00,74.694,74.925,74.648,74.885,866520000.0
2008-09-12 09:00:00,74.884,75.004,74.778,74.827,868270000.0
2008-09-12 10:00:00,74.844,75.033,74.83,75.014,887000000.0
2008-09-12 11:00:00,75.006,75.006,74.816,74.827,905450000.0
2008-09-12 12:00:00,74.834,74.964,74.719,74.744,824070000.0
2008-09-12 13:00:00,74.75,74.782,74.508,74.521,819830000.0
2008-09-12 14:00:00,74.551,74.66,74.5,74.565,1685250000.0
2008-09-12 15:00:00,74.571,74.748,74.4,74.674,5446420000.0
2008-09-12 16:00:00,74.668,75.138,74.65,75.037,5336890000.0
2008-09-12 17:00:00,75.041,75.491,75.036,75.191,4155250000.0
2008-09-12 18:00:00,75.208,75.355,75.093,75.093,4457850000.0
2008-09-12 19:00:00,75.101,75.297,75.059,75.243,4525230000.0
2008-09-12 20:00:00,75.273,75.499,75.124,75.443,4744800000.0
2008-09-12 21:00:00,75.456,75.564,75.409,75.477,5348370000.0
2008-09-12 22:00:00,75.5,75.572,75.24,75.247,4752170000.0
2008-09-15 02:00:00,74.168,74.38,73.953,74.256,4584400000.0
2008-09-15 03:00:00,74.267,74.443,74.098,74.248,4545600000.0
2008-09-15 04:00:00,74.266,74.344,73.838,73.873,3804540000.0
2008-09-15 05:00:00,73.896,73.909,73.653,73.702,5069850000.0
2008-09-15 06:00:00,73.743,74.107,73.666,73.96,5475070000.0
2008-09-15 07:00:00,73.959,74.059,73.741,73.826,4764970000.0
2008-09-15 08:00:00,73.854,73.989,73.716,73.773,4517810000.0
2008-09-15 09:00:00,73.759,73.912,73.389,73.482,4447430000.0
2008-09-15 10:00:00,73.489,73.489,72.974,73.035,4130800000.0
2008-09-15 11:00:00,73.035,73.404,72.977,73.387,5280970000.0
2008-09-15 12:00:00,73.414,73.511,73.256,73.371,5488290000.0
2008-09-15 13:00:00,73.401,73.535,73.204,73.375,1652930000.0
2008-09-15 14:00:00,73.386,73.686,73.358,73.604,696820000.0
2008-09-15 15:00:00,73.582,73.834,73.481,73.671,705830000.0
2008-09-15 16:00:00,73.657,74.376,73.657,74.349,830440000.0
2008-09-15 17:00:00,74.364,74.452,73.78,73.841,848090000.0
2008-09-15 18:00:00,73.865,74.188,73.84,74.054,819000000.0
2008-09-15 19:00:00,74.09,74.13,73.902,73.957,759370000.0
2008-09-15 20:00:00,73.969,74.202,73.761,74.092,738470000.0
2008-09-15 21:00:00,74.073,74.116,73.541,73.611,692490000.0
2008-09-15 22:00:00,73.612,73.642,73.359,73.391,680610000.0
2008-09-15 23:00:00,73.417,73.433,73.099,73.168,2532960000.0
2008-09-16 00:00:00,73.183,73.317,73.068,73.113,3712170000.0
2008-09-16 01:00:00,73.139,73.248,72.988,73.024,4204520000.0
2008-09-16 02:00:00,73.062,73.161,72.829,72.908,4401340000.0
2008-09-16 03:00:00,72.944,73.021,72.802,72.827,4446320000.0
2008-09-16 04:00:00,72.846,72.989,72.706,72.973,3678470000.0
2008-09-16 05:00:00,72.968,72.973,72.597,72.635,4949030000.0
2008-09-16 06:00:00,72.623,72.77,72.577,72.722,6015850000.0
2008-09-16 07:00:00,72.751,72.773,72.627,72.727,4357500000.0
2008-09-16 08:00:00,72.754,72.827,72.39,72.501,2878580000.0
2008-09-16 09:00:00,72.523,72.562,72.16,72.246,2703730000.0
2008-09-16 10:00:00,72.253,72.576,72.231,72.495,2689010000.0
2008-09-16 11:00:00,72.508,73.128,72.468,73.014,3695590000.0
2008-09-16 12:00:00,73.032,73.037,72.563,72.64,2861440000.0
2008-09-16 13:00:00,72.652,72.697,72.443,72.636,1093410000.0
2008-09-16 14:00:00,72.639,72.686,72.089,72.095,784120000.0
2008-09-16 15:00:00,72.134,72.306,71.982,72.122,912430000.0
2008-09-16 16:00:00,72.144,72.974,72.116,72.889,865620000.0
2008-09-16 17:00:00,72.892,73.101,72.681,73.097,840010000.0
2008-09-16 18:00:00,73.114,73.223,73.026,73.115,804900000.0
2008-09-16 19:00:00,73.154,73.351,73.055,73.161,767180000.0
2008-09-16 20:00:00,73.168,73.661,72.637,73.576,817870000.0
2008-09-16 21:00:00,73.579,73.825,73.47,73.744,741150000.0
2008-09-16 22:00:00,73.756,74.045,73.374,73.473,680140000.0
2008-09-16 23:00:00,73.493,73.691,73.116,73.386,1356740000.0
2008-09-17 00:00:00,73.387,73.411,73.079,73.389,3590770000.0
2008-09-17 01:00:00,73.378,74.099,73.354,74.007,4399520000.0
2008-09-17 02:00:00,74.031,74.561,74.003,74.127,3731350000.0
2008-09-17 03:00:00,74.171,74.359,74.003,74.299,3701520000.0
2008-09-17 04:00:00,74.325,74.381,74.029,74.066,3741960000.0
2008-09-17 05:00:00,74.094,74.094,73.628,73.744,1517180000.0
2008-09-17 06:00:00,73.768,73.933,73.675,73.928,822960000.0
2008-09-17 07:00:00,73.925,74.027,73.731,73.876,930930000.0
2008-09-17 08:00:00,73.911,73.998,73.665,73.776,911990000.0
2008-09-17 09:00:00,73.807,73.807,73.221,73.263,952220000.0
2008-09-17 10:00:00,73.247,73.6,73.241,73.461,981290000.0
2008-09-17 11:00:00,73.465,73.594,73.353,73.539,925110000.0
2008-09-17 12:00:00,73.551,73.71,73.449,73.7,887580000.0
2008-09-17 13:00:00,73.73,73.779,73.504,73.633,935790000.0
2008-09-17 14:00:00,73.65,73.65,73.139,73.228,1111380000.0
2008-09-17 15:00:00,73.244,73.353,72.972,73.247,2207630000.0
2008-09-17 16:00:00,73.233,73.359,72.827,73.035,1845600000.0
2008-09-17 17:00:00,73.055,73.055,72.692,72.953,1815570000.0
2008-09-17 18:00:00,72.963,73.058,72.768,72.876,1859100000.0
2008-09-17 19:00:00,72.901,73.371,72.864,73.286,2154130000.0
2008-09-17 20:00:00,73.289,73.709,73.072,73.685,3974830000.0
2008-09-17 21:00:00,73.707,73.707,73.305,73.333,5298700000.0
2008-09-17 22:00:00,73.354,73.391,73.063,73.173,5076640000.0
2008-09-17 23:00:00,73.187,73.187,72.817,72.998,3226440000.0
2008-09-18 00:00:00,72.994,73.068,72.9,72.931,3889830000.0
2008-09-18 01:00:00,72.94,73.044,72.792,72.845,4394490000.0
2008-09-18 02:00:00,72.86,73.282,72.769,73.145,3770840000.0
2008-09-18 03:00:00,73.175,73.175,72.9,72.925,3691960000.0
2008-09-18 04:00:00,72.962,72.962,72.547,72.783,3781000000.0
2008-09-18 05:00:00,72.813,72.925,72.717,72.779,1473400000.0
2008-09-18 06:00:00,72.818,72.864,72.697,72.763,764570000.0
2008-09-18 07:00:00,72.798,72.95,72.738,72.897,912140000.0
2008-09-18 08:00:00,72.916,73.019,72.767,72.849,924470000.0
2008-09-18 09:00:00,72.891,73.569,72.876,73.448,932550000.0
2008-09-18 10:00:00,73.414,73.499,73.014,73.079,993530000.0
2008-09-18 11:00:00,73.073,73.108,72.874,72.992,944520000.0
2008-09-18 12:00:00,73.031,73.192,72.854,73.119,889150000.0
2008-09-18 13:00:00,73.133,73.41,73.114,73.324,903130000.0
2008-09-18 14:00:00,73.331,73.389,73.151,73.292,1142570000.0
2008-09-18 15:00:00,73.325,73.494,73.126,73.435,2265460000.0
2008-09-18 16:00:00,73.491,73.518,73.039,73.094,1889090000.0
2008-09-18 17:00:00,73.137,73.193,72.997,73.141,1780740000.0
2008-09-18 18:00:00,73.11,73.155,72.518,72.518,1850110000.0
2008-09-18 19:00:00,72.531,73.076,72.528,72.986,2174630000.0
2008-09-18 20:00:00,73.009,73.236,72.803,73.198,4028890000.0
2008-09-18 21:00:00,73.212,73.831,73.176,73.735,5323130000.0
2008-09-18 22:00:00,73.762,73.762,73.432,73.549,4932410000.0
2008-09-18 23:00:00,73.626,73.852,73.607,73.696,3373750000.0
2008-09-19 00:00:00,73.661,73.812,73.556,73.607,3906120000.0
2008-09-19 01:00:00,73.652,74.074,73.612,74.038,4175140000.0
2008-09-19 02:00:00,73.99,74.28,73.972,74.097,3855390000.0
2008-09-19 03:00:00,74.134,74.342,74.074,74.333,3872390000.0
2008-09-19 04:00:00,74.347,74.512,74.257,74.287,3950860000.0
2008-09-19 05:00:00,74.294,74.54,74.213,74.509,1552060000.0
2008-09-19 06:00:00,74.53,74.53,74.349,74.472,847610000.0
2008-09-19 07:00:00,74.47,74.589,74.285,74.322,904690000.0
2008-09-19 08:00:00,74.323,74.636,74.253,74.613,873620000.0
2008-09-19 09:00:00,74.648,74.933,74.592,74.693,963530000.0
2008-09-19 10:00:00,74.732,74.96,74.72,74.835,970450000.0
2008-09-19 11:00:00,74.8,74.835,74.617,74.619,890650000.0
2008-09-19 12:00:00,74.66,74.849,74.593,74.818,899260000.0
2008-09-19 13:00:00,74.831,75.093,74.619,74.872,879230000.0
2008-09-19 14:00:00,74.905,75.287,74.805,75.269,1091090000.0
2008-09-19 15:00:00,75.262,75.546,75.115,75.42,2121390000.0
2008-09-19 16:00:00,75.398,75.41,74.6,74.635,1834920000.0
2008-09-19 17:00:00,74.683,75.111,74.624,75.101,1742750000.0
2008-09-19 18:00:00,75.108,75.147,74.85,74.938,1854060000.0
2008-09-19 19:00:00,74.975,75.138,74.937,75.072,2103910000.0
2008-09-19 20:00:00,75.1,75.113,74.927,74.971,3883960000.0
2008-09-19 21:00:00,74.96,75.235,74.852,75.18,5190290000.0
2008-09-19 22:00:00,75.21,75.264,75.06,75.176,4881520000.0
2008-09-22 02:00:00,74.803,75.1,74.748,75.014,4503670000.0
2008-09-22 03:00:00,75.028,75.043,74.578,74.912,4536350000.0
2008-09-22 04:00:00,74.922,74.973,74.741,74.956,3740590000.0
2008-09-22 05:00:00,74.944,75.046,74.869,74.932,5057440000.0
2008-09-22 06:00:00,74.915,75.132,74.872,75.017,5349160000.0
2008-09-22 07:00:00,75.033,75.06,74.952,75.017,4002990000.0
2008-09-22 08:00:00,75.005,75.024,74.758,74.89,2158430000.0
2008-09-22 09:00:00,74.866,74.947,74.731,74.854,1845940000.0
2008-09-22 10:00:00,74.903,75.021,74.752,74.998,1779510000.0
2008-09-22 11:00:00,75.009,75.096,74.78,74.786,1808810000.0
2008-09-22 12:00:00,74.762,74.98,74.683,74.927,2191850000.0
2008-09-22 13:00:00,74.915,75.104,74.888,74.972,1094260000.0
2008-09-22 14:00:00,74.979,75.423,74.926,75.275,856720000.0
2008-09-22 15:00:00,75.278,75.438,74.99,75.178,853220000.0
2008-09-22 16:00:00,75.178,75.538,75.073,75.488,854950000.0
2008-09-22 17:00:00,75.472,75.491,75.033,75.208,975760000.0
2008-09-22 18:00:00,75.214,75.321,75.169,75.264,925240000.0
2008-09-22 19:00:00,75.251,75.251,74.901,75.084,901220000.0
2008-09-22 20:00:00,75.095,75.11,74.715,74.789,898300000.0
2008-09-22 21:00:00,74.809,74.871,74.686,74.696,787800000.0
2008-09-22 22:00:00,74.71,74.91,74.617,74.871,1413000000.0
2008-09-22 23:00:00,74.87,74.915,74.76,74.766,3594520000.0
2008-09-23 00:00:00,74.771,74.964,74.717,74.937,3593630000.0
2008-09-23 01:00:00,74.963,74.99,74.752,74.804,3664410000.0
2008-09-23 02:00:00,74.838,74.874,74.685,74.817,4214740000.0
2008-09-23 03:00:00,74.842,74.924,74.73,74.867,4269230000.0
2008-09-23 04:00:00,74.883,74.883,74.685,74.729,3752550000.0
2008-09-23 05:00:00,74.736,74.736,74.538,74.588,1989410000.0
2008-09-23 06:00:00,74.614,74.73,74.585,74.669,769850000.0
2008-09-23 07:00:00,74.673,74.741,74.568,74.694,852050000.0
2008-09-23 08:00:00,74.709,74.822,74.579,74.679,849650000.0
2008-09-23 09:00:00,74.658,74.891,74.59,74.853,810330000.0
2008-09-23 10:00:00,74.865,74.865,74.681,74.682,798670000.0
2008-09-23 11:00:00,74.69,74.781,74.49,74.573,889410000.0
2008-09-23 12:00:00,74.577,74.655,74.441,74.527,805570000.0
2008-09-23 13:00:00,74.544,74.78,74.518,74.67,848050000.0
2008-09-23 14:00:00,74.674,74.75,74.545,74.617,1223890000.0
2008-09-23 15:00:00,74.65,74.783,74.514,74.736,3259980000.0
2008-09-23 16:00:00,74.75,74.917,74.631,74.811,3282120000.0
2008-09-23 17:00:00,74.827,74.91,74.692,74.692,2648640000.0
2008-09-23 18:00:00,74.685,74.831,74.621,74.737,2228440000.0
2008-09-23 19:00:00,74.753,74.753,74.504,74.554,2441710000.0
2008-09-23 20:00:00,74.576,74.583,74.353,74.429,4034410000.0
2008-09-23 21:00:00,74.443,74.574,74.39,74.403,5602480000.0
2008-09-23 22:00:00,74.412,74.503,74.246,74.439,4779190000.0
2008-09-23 23:00:00,74.463,74.583,74.342,74.556,3201870000.0
2008-09-24 00:00:00,74.58,74.633,74.478,74.531,3961960000.0
2008-09-24 01:00:00,74.542,74.633,74.429,74.53,4064640000.0
2008-09-24 02:00:00,74.504,74.555,74.395,74.428,4297150000.0
2008-09-24 03:00:00,74.456,74.624,74.398,74.542,4282500000.0
2008-09-24 04:00:00,74.57,74.71,74.496,74.661,3860960000.0
2008-09-24 05:00:00,74.686,74.722,74.564,74.623,2154270000.0
2008-09-24 06:00:00,74.635,74.762,74.578,74.708,769320000.0
2008-09-24 07:00:00,74.718,74.873,74.646,74.849,896520000.0
2008-09-24 08:00:00,74.868,74.955,74.666,74.941,848680000.0
2008-09-24 09:00:00,74.944,75.019,74.712,74.72,824110000.0
2008-09-24 10:00:00,74.76,74.847,74.583,74.667,874790000.0
2008-09-24 11:00:00,74.688,74.699,74.532,74.592,936060000.0
2008-09-24 12:00:00,74.576,74.707,74.526,74.561,805380000.0
2008-09-24 13:00:00,74.582,74.633,74.344,74.44,854290000.0
2008-09-24 14:00:00,74.453,74.544,74.333,74.392,1194200000.0
2008-09-24 15:00:00,74.421,74.434,74.153,74.173,3275890000.0
2008-09-24 16:00:00,74.195,74.542,74.127,74.454,3335570000.0
2008-09-24 17:00:00,74.441,74.521,74.358,74.449,2645670000.0
2008-09-24 18:00:00,74.461,74.582,74.366,74.44,2259740000.0
2008-09-24 19:00:00,74.447,74.554,74.282,74.341,2534790000.0
2008-09-24 20:00:00,74.38,74.498,74.333,74.349,4163860000.0
2008-09-24 21:00:00,74.341,74.503,74.329,74.462,5484190000.0
2008-09-24 22:00:00,74.489,74.615,74.437,74.499,4576870000.0
2008-09-24 23:00:00,74.514,74.651,74.498,74.532,2962780000.0
2008-09-25 00:00:00,74.554,74.621,74.501,74.53,3341880000.0
2008-09-25 01:00:00,74.551,74.551,74.449,74.481,3849750000.0
2008-09-25 02:00:00,74.534,74.627,74.41,74.47,4207110000.0
2008-09-25 03:00:00,74.483,74.513,74.308,74.419,4309370000.0
2008-09-25 04:00:00,74.453,74.503,74.372,74.372,3749550000.0
2008-09-25 05:00:00,74.396,74.493,74.373,74.391,1969990000.0
2008-09-25 06:00:00,74.401,74.539,74.359,74.463,838700000.0
2008-09-25 07:00:00,74.476,74.495,74.379,74.455,904140000.0
2008-09-25 08:00:00,74.48,74.484,74.319,74.381,911160000.0
2008-09-25 09:00:00,74.401,74.401,74.173,74.267,843530000.0
2008-09-25 10:00:00,74.264,74.436,74.258,74.399,835000000.0
2008-09-25 11:00:00,74.406,74.553,74.356,74.428,885080000.0
2008-09-25 12:00:00,74.443,74.491,74.351,74.426,854350000.0
2008-09-25 13:00:00,74.441,74.502,74.381,74.452,840040000.0
2008-09-25 14:00:00,74.455,74.609,74.308,74.459,1240160000.0
2008-09-25 15:00:00,74.47,74.636,74.365,74.621,3330690000.0
2008-09-25 16:00:00,74.643,74.882,74.543,74.771,3283810000.0
2008-09-25 17:00:00,74.779,74.913,74.685,74.749,2705770000.0
2008-09-25 18:00:00,74.773,74.96,74.698,74.96,2282670000.0
2008-09-25 19:00:00,74.983,75.127,74.849,75.027,2507790000.0
2008-09-25 20:00:00,75.04,75.04,74.674,74.737,4120530000.0
2008-09-25 21:00:00,74.754,74.776,74.631,74.683,5435580000.0
2008-09-25 22:00:00,74.707,74.902,74.667,74.835,4530830000.0
2008-09-25 23:00:00,74.859,74.859,74.692,74.766,3133870000.0
2008-09-26 00:00:00,74.784,74.825,74.61,74.7,4131300000.0
2008-09-26 01:00:00,74.723,74.795,74.511,74.514,4145720000.0
2008-09-26 02:00:00,74.511,74.589,74.388,74.471,4343750000.0
2008-09-26 03:00:00,74.494,74.503,74.394,74.414,4325760000.0
2008-09-26 04:00:00,74.419,74.474,74.372,74.434,3663310000.0
2008-09-26 05:00:00,74.448,74.467,74.307,74.331,2079570000.0
2008-09-26 06:00:00,74.36,74.361,74.19,74.257,839940000.0
2008-09-26 07:00:00,74.28,74.28,74.085,74.148,871970000.0
2008-09-26 08:00:00,74.147,74.257,74.072,74.131,874110000.0
2008-09-26 09:00:00,74.171,74.171,73.752,73.764,851140000.0
2008-09-26 10:00:00,73.807,73.915,73.656,73.872,850390000.0
2008-09-26 11:00:00,73.896,73.914,73.716,73.816,899740000.0
2008-09-26 12:00:00,73.834,73.879,73.724,73.746,829430000.0
2008-09-26 13:00:00,73.772,73.928,73.708,73.814,844490000.0
2008-09-26 14:00:00,73.825,73.948,73.681,73.853,1207330000.0
2008-09-26 15:00:00,73.851,74.157,73.827,74.085,3301630000.0
2008-09-26 16:00:00,74.125,74.441,74.078,74.275,3264420000.0
2008-09-26 17:00:00,74.305,74.41,74.229,74.25,2638910000.0
2008-09-26 18:00:00,74.251,74.394,74.205,74.352,2234540000.0
2008-09-26 19:00:00,74.355,74.388,74.286,74.321,2468650000.0
2008-09-26 20:00:00,74.344,74.375,74.208,74.304,4081670000.0
2008-09-26 21:00:00,74.33,74.331,74.235,74.285,5288650000.0
2008-09-26 22:00:00,74.317,74.335,74.165,74.185,4755240000.0
2008-09-29 02:00:00,74.453,74.643,74.418,74.567,4419760000.0
2008-09-29 03:00:00,74.604,74.765,74.542,74.635,4417400000.0
2008-09-29 04:00:00,74.661,74.661,74.382,74.417,3552440000.0
2008-09-29 05:00:00,74.44,74.537,74.388,74.431,5080680000.0
2008-09-29 06:00:00,74.455,74.517,74.327,74.397,5724560000.0
2008-09-29 07:00:00,74.409,74.413,74.218,74.291,3994540000.0
2008-09-29 08:00:00,74.301,74.319,74.022,74.144,2439430000.0
2008-09-29 09:00:00,74.154,74.229,73.91,73.939,2214180000.0
2008-09-29 10:00:00,73.948,74.093,73.887,73.976,2626900000.0
2008-09-29 11:00:00,73.997,74.126,73.982,74.052,3233230000.0
2008-09-29 12:00:00,74.08,74.131,73.923,73.998,3240410000.0
2008-09-29 13:00:00,74.018,74.107,73.927,73.984,1139050000.0
2008-09-29 14:00:00,73.983,74.084,73.71,73.738,751730000.0
2008-09-29 15:00:00,73.778,73.79,73.54,73.586,745280000.0
2008-09-29 16:00:00,73.656,73.73,73.15,73.288,824190000.0
2008-09-29 17:00:00,73.273,73.549,73.232,73.511,756500000.0
2008-09-29 18:00:00,73.48,73.587,73.295,73.581,727800000.0
2008-09-29 19:00:00,73.616,73.712,72.895,73.31,814070000.0
2008-09-29 20:00:00,73.31,73.46,72.983,73.02,857930000.0
2008-09-29 21:00:00,73.049,73.136,72.69,72.762,753660000.0
2008-09-29 22:00:00,72.77,72.908,72.639,72.715,1984980000.0
2008-09-29 23:00:00,72.748,72.832,72.612,72.634,3688270000.0
2008-09-30 00:00:00,72.669,72.689,72.195,72.378,4426440000.0
2008-09-30 01:00:00,72.412,72.73,72.299,72.718,4410930000.0
2008-09-30 02:00:00,72.778,72.84,72.282,72.485,4335750000.0
2008-09-30 03:00:00,72.511,72.602,72.354,72.485,4167990000.0
2008-09-30 04:00:00,72.524,72.88,72.489,72.782,1063000000.0
2008-09-30 05:00:00,72.803,72.813,72.633,72.791,809000000.0
2008-09-30 06:00:00,72.81,72.905,72.736,72.901,791320000.0
2008-09-30 07:00:00,72.929,73.001,72.809,72.832,826280000.0
2008-09-30 08:00:00,72.834,73.003,72.733,73.003,854120000.0
2008-09-30 09:00:00,73.004,73.38,73.004,73.333,863550000.0
2008-09-30 10:00:00,73.335,73.61,73.265,73.584,849180000.0
2008-09-30 11:00:00,73.619,73.718,73.551,73.682,767460000.0
2008-09-30 12:00:00,73.704,73.717,73.389,73.482,893890000.0
2008-09-30 13:00:00,73.499,73.586,73.37,73.502,860030000.0
2008-09-30 14:00:00,73.519,73.756,73.459,73.53,1477260000.0
2008-09-30 15:00:00,73.553,73.733,73.433,73.454,5356070000.0
2008-09-30 16:00:00,73.467,74.229,73.444,74.197,5313530000.0
2008-09-30 17:00:00,74.21,74.21,73.627,73.847,4375630000.0
2008-09-30 18:00:00,73.869,73.961,73.631,73.961,4361880000.0
2008-09-30 19:00:00,74.001,74.029,73.799,73.937,4492680000.0
2008-09-30 20:00:00,73.964,73.983,73.811,73.971,4805040000.0
2008-09-30 21:00:00,73.993,74.086,73.928,73.958,5378320000.0
2008-09-30 22:00:00,73.989,74.064,73.838,73.859,4933990000.0
2008-09-30 23:00:00,73.891,73.95,73.779,73.779,3220410000.0
2008-10-01 00:00:00,73.802,73.934,73.772,73.891,3805110000.0
2008-10-01 01:00:00,73.913,73.973,73.81,73.93,3924300000.0
2008-10-01 02:00:00,73.912,74.319,73.908,74.201,3970180000.0
2008-10-01 03:00:00,74.204,74.22,73.892,73.892,3819810000.0
2008-10-01 04:00:00,73.908,73.945,73.514,73.639,938300000.0
2008-10-01 05:00:00,73.666,73.773,73.627,73.732,777130000.0
2008-10-01 06:00:00,73.742,73.749,73.578,73.679,826850000.0
2008-10-01 07:00:00,73.677,73.828,73.608,73.769,828850000.0
2008-10-01 08:00:00,73.799,73.968,73.665,73.968,815840000.0
2008-10-01 09:00:00,73.973,74.113,73.85,74.064,844750000.0
2008-10-01 10:00:00,74.07,74.205,73.877,74.095,884480000.0
2008-10-01 11:00:00,74.143,74.172,73.961,74.043,806680000.0
2008-10-01 12:00:00,74.059,74.177,73.933,73.975,834210000.0
2008-10-01 13:00:00,73.957,74.118,73.936,74.049,855980000.0
2008-10-01 14:00:00,74.051,74.082,73.855,73.954,1498350000.0
2008-10-01 15:00:00,73.964,73.968,73.553,73.644,5416730000.0
2008-10-01 16:00:00,73.619,73.619,73.188,73.414,5432690000.0
2008-10-01 17:00:00,73.395,73.804,73.306,73.735,4492240000.0
2008-10-01 18:00:00,73.777,73.814,73.606,73.722,4500560000.0
2008-10-01 19:00:00,73.729,73.729,73.493,73.573,4573210000.0
2008-10-01 20:00:00,73.607,73.777,73.548,73.636,4933070000.0
2008-10-01 21:00:00,73.65,73.827,73.586,73.778,5454650000.0
2008-10-01 22:00:00,73.783,73.804,73.434,73.476,5073370000.0
2008-10-01 23:00:00,73.496,73.584,73.411,73.536,3478050000.0
2008-10-02 00:00:00,73.553,73.68,73.529,73.657,3000530000.0
2008-10-02 01:00:00,73.671,73.796,73.63,73.69,4207170000.0
2008-10-02 02:00:00,73.687,73.777,73.608,73.686,4027890000.0
2008-10-02 03:00:00,73.704,73.802,73.459,73.462,3968310000.0
2008-10-02 04:00:00,73.481,73.598,73.416,73.443,1013330000.0
2008-10-02 05:00:00,73.461,73.555,73.41,73.527,760300000.0
2008-10-02 06:00:00,73.55,73.552,73.406,73.469,785410000.0
2008-10-02 07:00:00,73.466,73.572,73.437,73.489,803060000.0
2008-10-02 08:00:00,73.522,73.523,73.242,73.295,830870000.0
2008-10-02 09:00:00,73.279,73.344,72.926,72.987,847340000.0
2008-10-02 10:00:00,73.026,73.16,72.931,73.022,877260000.0
2008-10-02 11:00:00,73.041,73.072,72.858,72.858,779240000.0
2008-10-02 12:00:00,72.876,73.037,72.843,72.992,883110000.0
2008-10-02 13:00:00,73.01,73.043,72.858,73.039,893200000.0
2008-10-02 14:00:00,73.04,73.069,72.84,72.897,1525000000.0
2008-10-02 15:00:00,72.913,72.991,72.633,72.742,5171350000.0
2008-10-02 16:00:00,72.738,72.813,72.575,72.662,4989850000.0
2008-10-02 17:00:00,72.628,72.693,72.484,72.66,4223140000.0
2008-10-02 18:00:00,72.673,72.799,72.579,72.758,4480640000.0
2008-10-02 19:00:00,72.773,72.786,72.594,72.751,4434530000.0
2008-10-02 20:00:00,72.76,72.76,72.545,72.583,4857070000.0
2008-10-02 21:00:00,72.584,72.614,72.433,72.508,5355750000.0
2008-10-02 22:00:00,72.531,72.633,72.435,72.568,4803650000.0
2008-10-02 23:00:00,72.584,72.734,72.559,72.668,3455410000.0
2008-10-03 00:00:00,72.69,72.69,72.44,72.52,3888570000.0
2008-10-03 01:00:00,72.545,72.582,72.323,72.42,3862090000.0
2008-10-03 02:00:00,72.415,72.542,72.33,72.517,3929630000.0
2008-10-03 03:00:00,72.542,72.542,72.434,72.488,3801510000.0
2008-10-03 04:00:00,72.508,72.561,72.394,72.47,1014100000.0
2008-10-03 05:00:00,72.486,72.567,72.449,72.554,784710000.0
2008-10-03 06:00:00,72.574,72.753,72.549,72.658,817010000.0
2008-10-03 07:00:00,72.674,72.761,72.601,72.691,869260000.0
2008-10-03 08:00:00,72.706,72.79,72.636,72.771,837440000.0
2008-10-03 09:00:00,72.792,72.792,72.413,72.427,829370000.0
2008-10-03 10:00:00,72.424,72.55,72.402,72.532,880870000.0
2008-10-03 11:00:00,72.536,72.674,72.398,72.494,839280000.0
2008-10-03 12:00:00,72.489,72.575,72.356,72.367,857870000.0
2008-10-03 13:00:00,72.362,72.524,72.348,72.405,872340000.0
2008-10-03 14:00:00,72.412,72.466,72.031,72.399,1501740000.0
2008-10-03 15:00:00,72.394,72.628,72.248,72.556,5475590000.0
2008-10-03 16:00:00,72.55,73.109,72.456,73.003,5447270000.0
2008-10-03 17:00:00,72.998,73.134,72.813,72.868,4485330000.0
2008-10-03 18:00:00,72.881,73.213,72.824,73.161,4404700000.0
2008-10-03 19:00:00,73.199,73.285,72.577,72.767,4549120000.0
2008-10-03 20:00:00,72.803,72.925,72.617,72.762,4820950000.0
2008-10-03 21:00:00,72.773,72.81,72.57,72.572,5573530000.0
2008-10-03 22:00:00,72.598,72.692,72.473,72.584,5291600000.0
2008-10-06 02:00:00,71.868,71.932,71.486,71.717,4413470000.0
2008-10-06 03:00:00,71.744,71.744,71.478,71.657,4470650000.0
2008-10-06 04:00:00,71.687,71.687,71.474,71.501,3630870000.0
2008-10-06 05:00:00,71.507,71.528,71.061,71.076,5230150000.0
2008-10-06 06:00:00,71.097,71.097,70.349,70.549,5593560000.0
2008-10-06 07:00:00,70.557,70.726,70.398,70.687,4905920000.0
2008-10-06 08:00:00,70.7,70.855,70.568,70.83,4536430000.0
2008-10-06 09:00:00,70.838,71.027,70.661,71.004,4470770000.0
2008-10-06 10:00:00,71.009,71.014,70.588,70.721,4452680000.0
2008-10-06 11:00:00,70.723,70.843,70.591,70.596,5440450000.0
2008-10-06 12:00:00,70.607,70.616,70.339,70.375,5476770000.0
2008-10-06 13:00:00,70.374,70.656,70.342,70.513,1375520000.0
2008-10-06 14:00:00,70.551,70.614,70.453,70.528,781710000.0
2008-10-06 15:00:00,70.547,70.593,69.853,69.854,829640000.0
2008-10-06 16:00:00,69.831,69.946,68.28,68.851,698190000.0
2008-10-06 17:00:00,68.789,69.021,68.781,68.886,788290000.0
2008-10-06 18:00:00,68.9,68.906,68.522,68.718,709970000.0
2008-10-06 19:00:00,68.631,68.732,68.243,68.53,713740000.0
2008-10-06 20:00:00,68.526,68.566,68.225,68.515,797370000.0
2008-10-06 21:00:00,68.513,69.214,68.389,69.155,717610000.0
2008-10-06 22:00:00,69.19,69.676,69.169,69.4,749730000.0
2008-10-06 23:00:00,69.411,69.421,68.984,69.154,882050000.0
2008-10-07 00:00:00,69.176,69.464,68.99,69.407,3718470000.0
2008-10-07 01:00:00,69.408,69.577,69.222,69.299,4024530000.0
2008-10-07 02:00:00,69.337,69.433,69.123,69.146,3983350000.0
2008-10-07 03:00:00,69.163,69.425,68.952,69.414,3935790000.0
2008-10-07 04:00:00,69.438,69.671,69.419,69.582,4189170000.0
2008-10-07 05:00:00,69.597,70.507,69.459,70.199,4279670000.0
2008-10-07 06:00:00,70.235,70.662,70.217,70.332,3930620000.0
2008-10-07 07:00:00,70.351,70.513,70.126,70.344,4269780000.0
2008-10-07 08:00:00,70.364,70.479,70.03,70.137,5166080000.0
2008-10-07 09:00:00,70.142,70.505,69.914,70.09,3907370000.0
2008-10-07 10:00:00,70.104,70.104,69.138,69.403,4348180000.0
2008-10-07 11:00:00,69.42,69.525,69.145,69.411,4449100000.0
2008-10-07 12:00:00,69.436,69.729,69.343,69.519,1740660000.0
2008-10-07 13:00:00,69.521,69.778,69.477,69.767,808490000.0
2008-10-07 14:00:00,69.789,69.975,69.333,69.375,1454110000.0
2008-10-07 15:00:00,69.434,70.478,69.434,70.037,4894540000.0
2008-10-07 16:00:00,70.051,70.326,69.881,70.134,5208240000.0
2008-10-07 17:00:00,70.104,70.159,69.876,69.919,4258290000.0
2008-10-07 18:00:00,69.911,69.911,69.43,69.462,4286080000.0
2008-10-07 19:00:00,69.429,69.689,69.24,69.33,4185340000.0
2008-10-07 20:00:00,69.375,69.59,69.284,69.39,4599770000.0
2008-10-07 21:00:00,69.401,69.416,68.824,68.973,4932490000.0
2008-10-07 22:00:00,68.999,69.143,68.909,69.102,5118540000.0
2008-10-07 23:00:00,69.113,69.291,68.922,69.164,3544760000.0
2008-10-08 00:00:00,69.185,69.236,69.034,69.116,4237620000.0
2008-10-08 01:00:00,69.14,69.166,68.914,69.024,4117980000.0
2008-10-08 02:00:00,69.017,69.14,68.965,69.004,4154790000.0
2008-10-08 03:00:00,69.063,69.112,68.859,68.978,4627590000.0
2008-10-08 04:00:00,69.009,69.212,68.941,69.044,4325210000.0
2008-10-08 05:00:00,69.043,69.125,68.851,68.983,4370170000.0
2008-10-08 06:00:00,69.003,69.083,68.518,68.592,4307190000.0
2008-10-08 07:00:00,68.591,68.608,67.67,67.903,4279790000.0
2008-10-08 08:00:00,67.915,68.373,67.827,68.008,5224610000.0
2008-10-08 09:00:00,68.009,69.067,67.876,68.041,3926140000.0
2008-10-08 10:00:00,68.051,68.275,67.955,67.974,4448180000.0
2008-10-08 11:00:00,67.997,67.999,67.04,67.129,4504520000.0
2008-10-08 12:00:00,67.151,67.996,67.092,67.727,1766050000.0
2008-10-08 13:00:00,67.796,68.996,67.796,68.594,815530000.0
2008-10-08 14:00:00,68.641,68.792,67.547,67.815,1478150000.0
2008-10-08 15:00:00,67.803,68.386,67.589,68.278,5031290000.0
2008-10-08 16:00:00,68.338,68.649,68.056,68.109,5201410000.0
2008-10-08 17:00:00,68.145,68.248,67.894,67.953,4225550000.0
2008-10-08 18:00:00,67.953,67.964,67.568,67.682,4193610000.0
2008-10-08 19:00:00,67.711,68.493,67.706,68.438,4126620000.0
2008-10-08 20:00:00,68.43,68.513,68.153,68.481,4616710000.0
2008-10-08 21:00:00,68.502,68.552,68.02,68.038,5287120000.0
2008-10-08 22:00:00,68.056,68.056,67.453,67.453,5029160000.0
2008-10-08 23:00:00,67.47,67.561,67.312,67.471,3564720000.0
2008-10-09 00:00:00,67.485,67.788,67.485,67.737,4325930000.0
2008-10-09 01:00:00,67.77,67.941,67.666,67.831,4228480000.0
2008-10-09 02:00:00,67.817,68.16,67.766,67.788,4115620000.0
2008-10-09 03:00:00,67.803,68.29,67.728,68.197,4554790000.0
2008-10-09 04:00:00,68.21,68.558,68.006,68.347,4266620000.0
2008-10-09 05:00:00,68.373,68.862,68.284,68.81,4359080000.0
2008-10-09 06:00:00,68.824,68.829,68.555,68.58,4212620000.0
2008-10-09 07:00:00,68.603,68.612,68.239,68.316,4227980000.0
2008-10-09 08:00:00,68.36,68.726,68.316,68.504,5120520000.0
2008-10-09 09:00:00,68.525,69.012,68.35,68.882,3883060000.0
2008-10-09 10:00:00,68.906,69.081,68.675,68.997,4408500000.0
2008-10-09 11:00:00,69.026,69.061,68.606,68.611,4438100000.0
2008-10-09 12:00:00,68.625,68.719,68.312,68.472,1701050000.0
2008-10-09 13:00:00,68.493,68.721,68.292,68.444,785920000.0
2008-10-09 14:00:00,68.451,68.744,68.414,68.579,1426960000.0
2008-10-09 15:00:00,68.588,69.06,68.549,68.812,4933880000.0
2008-10-09 16:00:00,68.849,68.896,68.363,68.442,4984710000.0
2008-10-09 17:00:00,68.483,68.61,68.07,68.297,4321900000.0
2008-10-09 18:00:00,68.329,68.423,68.025,68.145,4282200000.0
2008-10-09 19:00:00,68.179,68.402,68.085,68.22,4247790000.0
2008-10-09 20:00:00,68.234,68.283,68.019,68.131,4656650000.0
2008-10-09 21:00:00,68.143,68.143,67.431,67.714,5374150000.0
2008-10-09 22:00:00,67.731,67.731,67.424,67.617,5223050000.0
2008-10-09 23:00:00,67.664,67.664,67.367,67.522,3658090000.0
2008-10-10 00:00:00,67.534,67.614,67.346,67.351,4058270000.0
2008-10-10 01:00:00,67.361,67.49,66.608,66.907,4215060000.0
2008-10-10 02:00:00,67.02,67.105,66.181,66.95,4133370000.0
2008-10-10 03:00:00,66.954,67.563,66.87,67.216,4582260000.0
2008-10-10 04:00:00,67.24,67.24,66.884,67.002,4242440000.0
2008-10-10 05:00:00,66.995,67.041,66.339,66.606,4331120000.0
2008-10-10 06:00:00,66.605,66.681,66.413,66.657,4246380000.0
2008-10-10 07:00:00,66.659,67.18,66.598,66.947,4218730000.0
2008-10-10 08:00:00,67.001,67.026,66.538,66.789,5138810000.0
2008-10-10 09:00:00,66.807,67.067,66.514,67.052,3884260000.0
2008-10-10 10:00:00,67.063,67.09,66.832,67.061,4323560000.0
2008-10-10 11:00:00,67.106,67.121,66.685,66.872,4430370000.0
2008-10-10 12:00:00,66.893,66.983,66.693,66.787,1703680000.0
2008-10-10 13:00:00,66.794,66.967,66.696,66.853,795550000.0
2008-10-10 14:00:00,66.844,66.974,66.553,66.556,1439670000.0
2008-10-10 15:00:00,66.564,67.298,66.544,67.088,4807450000.0
2008-10-10 16:00:00,67.116,67.809,67.062,67.198,5213080000.0
2008-10-10 17:00:00,67.217,67.316,66.984,67.02,4286870000.0
2008-10-10 18:00:00,67.016,67.209,66.934,67.113,4244910000.0
2008-10-10 19:00:00,67.151,67.193,66.767,66.856,4158980000.0
2008-10-10 20:00:00,66.908,67.36,66.852,67.314,4674940000.0
2008-10-10 21:00:00,67.369,67.893,67.231,67.643,5249800000.0
2008-10-10 22:00:00,67.636,67.853,67.577,67.822,5253630000.0
2008-10-13 02:00:00,68.124,68.456,68.114,68.154,4224220000.0
2008-10-13 03:00:00,68.178,68.199,67.686,67.748,4281790000.0
2008-10-13 04:00:00,67.736,67.785,67.291,67.449,3674670000.0
2008-10-13 05:00:00,67.46,67.789,67.394,67.778,5153370000.0
2008-10-13 06:00:00,67.802,67.844,67.544,67.803,5678180000.0
2008-10-13 07:00:00,67.81,68.052,67.762,68.05,4622620000.0
2008-10-13 08:00:00,68.024,68.553,67.967,68.526,4166160000.0
2008-10-13 09:00:00,68.55,68.667,68.425,68.454,4227290000.0
2008-10-13 10:00:00,68.455,68.6,68.316,68.463,4264630000.0
2008-10-13 11:00:00,68.483,68.483,67.997,68.208,5161190000.0
2008-10-13 12:00:00,68.238,68.379,68.142,68.213,5026300000.0
2008-10-13 13:00:00,68.24,68.332,68.051,68.188,1387120000.0
2008-10-13 14:00:00,68.207,68.235,68.034,68.224,728980000.0
2008-10-13 15:00:00,68.243,68.281,68.104,68.239,1659790000.0
2008-10-13 16:00:00,68.271,68.469,68.156,68.437,4523720000.0
2008-10-13 17:00:00,68.442,68.674,68.422,68.517,4408620000.0
2008-10-13 18:00:00,68.549,68.755,68.335,68.687,3953090000.0
2008-10-13 19:00:00,68.693,68.704,68.505,68.6,5255510000.0
2008-10-13 20:00:00,68.599,68.899,68.581,68.842,4042020000.0
2008-10-13 21:00:00,68.879,69.413,68.846,69.406,4154700000.0
2008-10-13 22:00:00,69.42,69.833,69.306,69.732,4325470000.0
2008-10-13 23:00:00,69.744,69.932,69.727,69.774,4123750000.0
2008-10-14 00:00:00,69.791,69.973,69.754,69.952,4474070000.0
2008-10-14 01:00:00,69.968,70.372,69.834,70.354,3991770000.0
2008-10-14 02:00:00,70.402,70.769,70.222,70.484,4284500000.0
2008-10-14 03:00:00,70.512,70.543,70.307,70.466,3125540000.0
2008-10-14 04:00:00,70.504,70.553,70.2,70.267,3529680000.0
2008-10-14 05:00:00,70.272,70.32,69.93,70.022,4383920000.0
2008-10-14 06:00:00,70.028,70.132,69.744,70.015,3691800000.0
2008-10-14 07:00:00,70.041,70.107,69.766,70.095,4236260000.0
2008-10-14 08:00:00,70.11,70.182,69.763,69.851,3675960000.0
2008-10-14 09:00:00,69.855,70.097,69.769,70.081,864520000.0
2008-10-14 10:00:00,70.114,70.144,69.919,69.998,843110000.0
2008-10-14 11:00:00,70.021,70.021,69.755,69.884,872160000.0
2008-10-14 12:00:00,69.904,70.261,69.818,70.237,860890000.0
2008-10-14 13:00:00,70.287,70.516,70.241,70.292,871570000.0
2008-10-14 14:00:00,70.302,70.585,70.119,70.475,3477640000.0
2008-10-14 15:00:00,70.483,70.523,70.134,70.143,5496150000.0
2008-10-14 16:00:00,70.181,70.265,69.547,69.943,5011280000.0
2008-10-14 17:00:00,69.963,69.967,69.687,69.845,3771900000.0
2008-10-14 18:00:00,69.882,69.914,69.681,69.819,4497090000.0
2008-10-14 19:00:00,69.828,69.891,69.457,69.534,4403060000.0
2008-10-14 20:00:00,69.556,69.556,69.255,69.414,4678050000.0
2008-10-14 21:00:00,69.414,69.691,69.414,69.658,5405950000.0
2008-10-14 22:00:00,69.685,69.712,69.539,69.694,4772230000.0
2008-10-14 23:00:00,69.721,69.76,69.595,69.611,3226130000.0
2008-10-15 00:00:00,69.601,69.641,69.483,69.489,4250490000.0
2008-10-15 01:00:00,69.507,69.555,69.077,69.087,4251030000.0
2008-10-15 02:00:00,69.053,69.253,68.797,68.818,4295160000.0
2008-10-15 03:00:00,68.806,68.982,68.73,68.861,3103590000.0
2008-10-15 04:00:00,68.875,68.916,68.682,68.829,3445700000.0
2008-10-15 05:00:00,68.838,69.046,68.753,68.957,4362300000.0
2008-10-15 06:00:00,68.974,69.077,68.9,69.061,3732250000.0
2008-10-15 07:00:00,69.088,69.314,69.035,69.311,4202990000.0
2008-10-15 08:00:00,69.312,69.38,69.206,69.331,3658480000.0
2008-10-15 09:00:00,69.35,69.35,68.848,68.877,839950000.0
2008-10-15 10:00:00,68.888,69.043,68.632,68.665,843680000.0
2008-10-15 11:00:00,68.685,68.807,68.613,68.747,836500000.0
2008-10-15 12:00:00,68.76,69.128,68.694,69.055,844130000.0
2008-10-15 13:00:00,69.081,69.122,68.674,68.764,856730000.0
2008-10-15 14:00:00,68.787,68.961,68.489,68.721,3489440000.0
2008-10-15 15:00:00,68.739,68.893,68.647,68.803,5504390000.0
2008-10-15 16:00:00,68.838,69.205,68.738,68.938,5007390000.0
2008-10-15 17:00:00,68.942,69.166,68.864,68.953,3764920000.0
2008-10-15 18:00:00,68.967,69.035,68.619,68.815,4562730000.0
2008-10-15 19:00:00,68.842,68.842,68.193,68.218,4405870000.0
2008-10-15 20:00:00,68.241,68.323,68.042,68.247,4690190000.0
2008-10-15 21:00:00,68.274,68.394,67.904,67.904,5416200000.0
2008-10-15 22:00:00,67.909,67.909,67.542,67.604,4759040000.0
2008-10-15 23:00:00,67.631,67.631,67.191,67.448,3561810000.0
2008-10-16 00:00:00,67.471,67.483,67.14,67.39,4540220000.0
2008-10-16 01:00:00,67.404,67.404,66.894,67.047,4331700000.0
2008-10-16 02:00:00,67.142,67.575,67.112,67.445,4011410000.0
2008-10-16 03:00:00,67.471,67.594,67.206,67.582,2928790000.0
2008-10-16 04:00:00,67.622,67.78,67.521,67.654,3243960000.0
2008-10-16 05:00:00,67.664,67.675,67.48,67.573,4389130000.0
2008-10-16 06:00:00,67.602,67.643,67.415,67.603,3733520000.0
2008-10-16 07:00:00,67.635,67.711,67.427,67.434,4301080000.0
2008-10-16 08:00:00,67.458,67.521,67.244,67.44,3702610000.0
2008-10-16 09:00:00,67.484,67.927,67.426,67.757,831300000.0
2008-10-16 10:00:00,67.784,68.023,67.717,67.91,869790000.0
2008-10-16 11:00:00,67.941,67.941,67.532,67.563,840850000.0
2008-10-16 12:00:00,67.597,67.719,67.494,67.699,851350000.0
2008-10-16 13:00:00,67.715,68.051,67.603,67.833,858640000.0
2008-10-16 14:00:00,67.871,68.616,67.798,68.275,3499880000.0
2008-10-16 15:00:00,68.299,68.406,67.749,67.966,5536370000.0
2008-10-16 16:00:00,67.959,67.963,67.587,67.628,5050080000.0
2008-10-16 17:00:00,67.651,67.8,67.44,67.748,3777390000.0
2008-10-16 18:00:00,67.756,68.057,67.656,67.759,4523830000.0
2008-10-16 19:00:00,67.741,67.919,67.649,67.782,4402850000.0
2008-10-16 20:00:00,67.826,68.124,67.731,68.087,4797670000.0
2008-10-16 21:00:00,68.1,68.598,68.035,68.502,5473360000.0
2008-10-16 22:00:00,68.526,68.719,68.439,68.656,4993160000.0
2008-10-16 23:00:00,68.675,68.82,68.651,68.756,3311510000.0
2008-10-17 00:00:00,68.781,68.801,68.321,68.42,4252120000.0
2008-10-17 01:00:00,68.436,68.565,68.375,68.565,4201770000.0
2008-10-17 02:00:00,68.578,68.84,68.578,68.806,3992360000.0
2008-10-17 03:00:00,68.809,68.894,68.583,68.642,2971270000.0
2008-10-17 04:00:00,68.664,68.706,68.473,68.473,3266940000.0
2008-10-17 05:00:00,68.495,68.713,68.451,68.646,4135960000.0
2008-10-17 06:00:00,68.664,68.77,68.643,68.694,3438540000.0
2008-10-17 07:00:00,68.695,68.741,68.572,68.578,4153690000.0
2008-10-17 08:00:00,68.57,68.72,68.505,68.555,3765640000.0
2008-10-17 09:00:00,68.564,68.567,68.251,68.296,822980000.0
2008-10-17 10:00:00,68.305,68.361,68.167,68.215,857810000.0
2008-10-17 11:00:00,68.225,68.291,67.816,67.822,849470000.0
2008-10-17 12:00:00,67.851,67.992,67.79,67.904,874780000.0
2008-10-17 13:00:00,67.919,68.203,67.872,68.203,866440000.0
2008-10-17 14:00:00,68.209,68.31,67.961,68.09,3468270000.0
2008-10-17 15:00:00,68.114,68.252,67.928,68.212,5577940000.0
2008-10-17 16:00:00,68.22,68.492,68.11,68.483,5053350000.0
2008-10-17 17:00:00,68.472,68.595,68.363,68.506,3727040000.0
2008-10-17 18:00:00,68.501,68.71,68.407,68.635,4562960000.0
2008-10-17 19:00:00,68.667,69.03,68.588,68.911,4516920000.0
2008-10-17 20:00:00,68.932,69.002,68.678,68.836,4836670000.0
2008-10-17 21:00:00,68.877,68.97,68.544,68.612,5627160000.0
2008-10-17 22:00:00,68.646,68.735,68.542,68.644,4694100000.0
2008-10-20 02:00:00,68.69,68.917,68.639,68.905,4315790000.0
2008-10-20 03:00:00,68.936,68.97,68.744,68.835,4521500000.0
2008-10-20 04:00:00,68.863,68.873,68.576,68.646,3570720000.0
2008-10-20 05:00:00,68.67,68.847,68.615,68.779,5079660000.0
2008-10-20 06:00:00,68.804,69.102,68.738,69.04,5613500000.0
2008-10-20 07:00:00,69.066,69.079,68.872,69.031,4846660000.0
2008-10-20 08:00:00,69.078,69.308,68.982,69.29,4449320000.0
2008-10-20 09:00:00,69.282,69.317,69.029,69.185,4545440000.0
2008-10-20 10:00:00,69.188,69.197,68.97,69.071,3790060000.0
2008-10-20 11:00:00,69.101,69.188,69.027,69.049,5076620000.0
2008-10-20 12:00:00,69.055,69.132,68.861,68.954,5601850000.0
2008-10-20 13:00:00,68.991,68.997,68.642,68.739,3470380000.0
2008-10-20 14:00:00,68.739,68.798,68.655,68.723,771570000.0
2008-10-20 15:00:00,68.748,68.789,68.513,68.765,793910000.0
2008-10-20 16:00:00,68.862,68.939,68.576,68.647,807850000.0
2008-10-20 17:00:00,68.636,68.806,68.52,68.773,795180000.0
2008-10-20 18:00:00,68.775,68.863,68.695,68.72,740310000.0
2008-10-20 19:00:00,68.72,68.758,68.649,68.689,3596050000.0
2008-10-20 20:00:00,68.715,68.794,68.655,68.793,4215500000.0
2008-10-20 21:00:00,68.815,68.88,68.708,68.822,3549380000.0
2008-10-20 22:00:00,68.842,69.08,68.791,68.963,4220550000.0
2008-10-20 23:00:00,68.962,69.152,68.937,69.08,3236670000.0
2008-10-21 00:00:00,69.113,69.113,68.931,68.984,2734790000.0
2008-10-21 01:00:00,68.973,69.026,68.903,69.023,3964620000.0
2008-10-21 02:00:00,69.041,69.172,68.84,69.0,4260940000.0
2008-10-21 03:00:00,69.011,69.083,68.825,69.075,3632420000.0
2008-10-21 04:00:00,69.067,69.106,68.95,69.014,3828390000.0
2008-10-21 05:00:00,69.026,69.026,68.854,68.916,3306500000.0
2008-10-21 06:00:00,68.933,68.933,68.735,68.77,802810000.0
2008-10-21 07:00:00,68.785,68.816,68.674,68.767,792690000.0
2008-10-21 08:00:00,68.78,68.785,68.347,68.498,858600000.0
2008-10-21 09:00:00,68.491,68.496,68.254,68.416,898450000.0
2008-10-21 10:00:00,68.435,68.474,68.175,68.257,873780000.0
2008-10-21 11:00:00,68.281,68.542,68.267,68.458,846700000.0
2008-10-21 12:00:00,68.464,68.498,68.285,68.297,845430000.0
2008-10-21 13:00:00,68.301,68.301,67.993,68.15,864980000.0
2008-10-21 14:00:00,68.194,68.254,67.954,67.983,1362480000.0
2008-10-21 15:00:00,68.023,68.286,67.939,68.203,5096450000.0
2008-10-21 16:00:00,68.229,68.352,68.17,68.192,5429520000.0
2008-10-21 17:00:00,68.179,68.227,67.58,67.625,4451720000.0
2008-10-21 18:00:00,67.629,67.644,67.516,67.601,4259000000.0
2008-10-21 19:00:00,67.605,67.713,67.561,67.606,4496370000.0
2008-10-21 20:00:00,67.635,67.935,67.612,67.916,4798870000.0
2008-10-21 21:00:00,67.946,68.039,67.365,67.512,5479170000.0
2008-10-21 22:00:00,67.541,67.557,67.367,67.444,4960760000.0
2008-10-21 23:00:00,67.472,67.746,67.402,67.626,3028060000.0
2008-10-22 00:00:00,67.662,67.758,67.507,67.515,4195470000.0
2008-10-22 01:00:00,67.551,67.702,67.378,67.398,4434370000.0
2008-10-22 02:00:00,67.347,67.422,67.144,67.39,4407810000.0
2008-10-22 03:00:00,67.404,67.404,67.178,67.287,3760160000.0
2008-10-22 04:00:00,67.303,67.335,67.093,67.176,4023490000.0
2008-10-22 05:00:00,67.191,67.239,66.814,66.826,3605890000.0
2008-10-22 06:00:00,66.857,66.924,66.376,66.467,858650000.0
2008-10-22 07:00:00,66.46,66.641,66.343,66.51,805380000.0
2008-10-22 08:00:00,66.521,66.547,66.329,66.486,839220000.0
2008-10-22 09:00:00,66.5,66.558,65.916,66.198,904540000.0
2008-10-22 10:00:00,66.219,66.29,66.077,66.087,844800000.0
2008-10-22 11:00:00,66.095,66.229,65.785,65.807,822280000.0
2008-10-22 12:00:00,65.815,65.858,65.666,65.775,857700000.0
2008-10-22 13:00:00,65.786,65.888,65.476,65.809,857790000.0
2008-10-22 14:00:00,65.824,66.261,65.799,65.996,1404730000.0
2008-10-22 15:00:00,66.021,66.142,65.833,65.893,5179500000.0
2008-10-22 16:00:00,65.909,66.091,65.752,65.932,5359560000.0
2008-10-22 17:00:00,65.936,65.972,65.666,65.72,4371690000.0
2008-10-22 18:00:00,65.723,65.774,65.563,65.706,4194210000.0
2008-10-22 19:00:00,65.711,65.711,65.443,65.463,4432680000.0
2008-10-22 20:00:00,65.468,65.503,65.173,65.26,4774960000.0
2008-10-22 21:00:00,65.285,65.345,64.773,65.071,5447250000.0
2008-10-22 22:00:00,65.104,65.236,65.003,65.077,5081930000.0
2008-10-22 23:00:00,65.064,65.332,64.95,65.301,3458570000.0
2008-10-23 00:00:00,65.332,65.433,65.041,65.205,4538240000.0
2008-10-23 01:00:00,65.247,65.324,64.946,65.12,4481000000.0
2008-10-23 02:00:00,65.066,65.335,64.806,64.985,4363440000.0
2008-10-23 03:00:00,65.002,65.178,64.861,65.0,3718990000.0
2008-10-23 04:00:00,65.017,65.017,64.799,64.813,3964650000.0
2008-10-23 05:00:00,64.822,64.856,64.298,64.365,3595550000.0
2008-10-23 06:00:00,64.404,64.813,64.359,64.768,850290000.0
2008-10-23 07:00:00,64.782,65.1,64.662,65.099,803480000.0
2008-10-23 08:00:00,65.105,65.453,64.954,65.251,855310000.0
2008-10-23 09:00:00,65.284,65.291,64.73,64.957,916910000.0
2008-10-23 10:00:00,64.965,65.349,64.794,65.042,830690000.0
2008-10-23 11:00:00,65.032,65.125,64.922,64.968,786630000.0
2008-10-23 12:00:00,65.005,65.074,64.687,64.727,800900000.0
2008-10-23 13:00:00,64.78,64.843,64.434,64.434,832730000.0
2008-10-23 14:00:00,64.458,64.674,64.28,64.616,1334890000.0
2008-10-23 15:00:00,64.648,64.695,64.359,64.644,5112350000.0
2008-10-23 16:00:00,64.665,64.87,64.516,64.784,5310620000.0
2008-10-23 17:00:00,64.8,64.89,64.577,64.77,4181190000.0
2008-10-23 18:00:00,64.803,64.809,64.236,64.341,4227280000.0
2008-10-23 19:00:00,64.364,64.506,64.073,64.215,4420390000.0
2008-10-23 20:00:00,64.221,64.221,63.67,63.764,4775250000.0
2008-10-23 21:00:00,63.778,64.489,63.732,64.452,5508970000.0
2008-10-23 22:00:00,64.453,64.829,64.389,64.714,5262180000.0
2008-10-23 23:00:00,64.752,65.334,64.752,65.272,3681340000.0
2008-10-24 00:00:00,65.361,65.361,64.781,64.929,4539310000.0
2008-10-24 01:00:00,64.946,65.167,64.911,64.958,4332230000.0
2008-10-24 02:00:00,64.906,64.942,64.523,64.59,4321680000.0
2008-10-24 03:00:00,64.586,64.809,64.204,64.204,3692960000.0
2008-10-24 04:00:00,64.232,64.289,63.651,63.724,3968400000.0
2008-10-24 05:00:00,63.756,63.955,63.171,63.789,3576930000.0
2008-10-24 06:00:00,63.82,63.82,63.361,63.629,829770000.0
2008-10-24 07:00:00,63.602,63.614,63.135,63.226,853400000.0
2008-10-24 08:00:00,63.24,63.519,62.805,62.931,831200000.0
2008-10-24 09:00:00,62.973,63.163,62.848,63.106,847810000.0
2008-10-24 10:00:00,63.131,63.149,61.628,61.666,819700000.0
2008-10-24 11:00:00,61.651,61.909,59.977,60.517,826050000.0
2008-10-24 12:00:00,60.513,61.462,60.468,61.261,862140000.0
2008-10-24 13:00:00,61.13,61.37,60.584,61.057,896670000.0
2008-10-24 14:00:00,61.106,61.873,61.088,61.26,1336530000.0
2008-10-24 15:00:00,61.343,61.833,60.581,61.714,5156990000.0
2008-10-24 16:00:00,61.763,62.075,61.495,61.865,5421850000.0
2008-10-24 17:00:00,61.895,62.589,61.649,62.566,4440310000.0
2008-10-24 18:00:00,62.556,62.782,62.352,62.648,4289270000.0
2008-10-24 19:00:00,62.667,62.929,62.251,62.403,4443750000.0
2008-10-24 20:00:00,62.413,62.79,62.409,62.669,4822270000.0
2008-10-24 21:00:00,62.688,62.944,62.605,62.776,5374910000.0
2008-10-24 22:00:00,62.791,62.791,62.363,62.467,5165060000.0
2008-10-27 02:00:00,62.312,62.677,62.092,62.631,4458120000.0
2008-10-27 03:00:00,62.683,62.73,62.029,62.071,4630610000.0
2008-10-27 04:00:00,62.094,62.454,62.023,62.221,3670680000.0
2008-10-27 05:00:00,62.208,62.529,62.012,62.285,5244140000.0
2008-10-27 06:00:00,62.315,62.454,62.135,62.165,5427850000.0
2008-10-27 07:00:00,62.159,62.167,61.594,61.828,4828210000.0
2008-10-27 08:00:00,61.817,61.847,61.425,61.447,4494570000.0
2008-10-27 09:00:00,61.532,61.665,61.304,61.446,4268210000.0
2008-10-27 10:00:00,61.492,61.591,60.921,61.085,4420740000.0
2008-10-27 11:00:00,61.102,61.594,60.834,61.112,5416370000.0
2008-10-27 12:00:00,61.129,61.394,60.926,61.22,5193750000.0
2008-10-27 13:00:00,61.269,62.015,61.211,61.751,1284570000.0
2008-10-27 14:00:00,61.786,61.872,61.356,61.54,758130000.0
2008-10-27 15:00:00,61.543,61.802,61.254,61.6,787280000.0
2008-10-27 16:00:00,61.612,62.035,61.595,62.029,767240000.0
2008-10-27 17:00:00,62.008,62.06,61.605,61.649,789970000.0
2008-10-27 18:00:00,61.687,61.94,61.619,61.927,827740000.0
2008-10-27 19:00:00,61.959,62.208,61.782,62.114,730230000.0
2008-10-27 20:00:00,62.14,62.364,61.934,62.137,749750000.0
2008-10-27 21:00:00,62.134,62.354,61.916,61.938,790650000.0
2008-10-27 22:00:00,61.953,61.953,61.291,61.301,3508200000.0
2008-10-27 23:00:00,61.303,61.393,61.101,61.303,3847350000.0
2008-10-28 00:00:00,61.34,61.613,61.232,61.605,3478410000.0
2008-10-28 01:00:00,61.606,61.85,61.436,61.69,4292290000.0
2008-10-28 02:00:00,61.679,62.095,61.578,61.627,3777970000.0
2008-10-28 03:00:00,61.66,61.66,61.159,61.619,3452380000.0
2008-10-28 04:00:00,61.636,61.775,61.438,61.67,3882820000.0
2008-10-28 05:00:00,61.693,61.973,61.557,61.94,4297160000.0
2008-10-28 06:00:00,61.948,62.088,61.751,61.926,3586350000.0
2008-10-28 07:00:00,61.955,63.676,61.934,63.25,793400000.0
2008-10-28 08:00:00,63.312,63.559,63.08,63.324,845900000.0
2008-10-28 09:00:00,63.339,63.339,62.563,62.7,2965570000.0
2008-10-28 10:00:00,62.733,62.9,62.555,62.747,5399180000.0
2008-10-28 11:00:00,62.755,62.877,62.62,62.734,5090760000.0
2008-10-28 12:00:00,62.764,62.791,62.399,62.574,3633990000.0
2008-10-28 13:00:00,62.602,63.343,62.529,63.336,4600160000.0
2008-10-28 14:00:00,63.335,63.438,63.13,63.151,4570870000.0
2008-10-28 15:00:00,63.185,63.68,63.131,63.662,5084770000.0
2008-10-28 16:00:00,63.683,63.683,62.98,62.983,5312840000.0
2008-10-28 17:00:00,63.015,63.609,62.949,63.609,3663920000.0
2008-10-28 18:00:00,63.625,63.931,63.583,63.91,4530220000.0
2008-10-28 19:00:00,63.953,64.521,63.903,64.115,4593210000.0
2008-10-28 20:00:00,64.128,65.493,64.118,65.446,4325190000.0
2008-10-28 21:00:00,65.401,66.002,65.257,65.541,5202240000.0
2008-10-28 22:00:00,65.554,65.882,65.384,65.882,719950000.0
2008-10-28 23:00:00,65.891,66.781,65.882,66.781,716310000.0
2008-10-29 00:00:00,66.804,66.993,66.056,66.056,1251440000.0
2008-10-29 01:00:00,66.062,66.184,65.898,66.039,3631670000.0
2008-10-29 02:00:00,65.999,66.008,65.28,65.371,3847600000.0
2008-10-29 03:00:00,65.383,65.506,64.861,64.969,3492800000.0
2008-10-29 04:00:00,64.982,65.367,64.926,65.072,3911860000.0
2008-10-29 05:00:00,65.059,65.091,64.413,64.413,4298990000.0
2008-10-29 06:00:00,64.447,64.589,64.051,64.359,3642950000.0
2008-10-29 07:00:00,64.369,64.786,63.866,64.515,789360000.0
2008-10-29 08:00:00,64.534,64.651,64.245,64.245,840050000.0
2008-10-29 09:00:00,64.219,64.575,64.128,64.441,2955300000.0
2008-10-29 10:00:00,64.474,64.936,64.363,64.896,5391020000.0
2008-10-29 11:00:00,64.903,64.988,64.535,64.858,5073410000.0
2008-10-29 12:00:00,64.88,64.991,64.706,64.831,3714680000.0
2008-10-29 13:00:00,64.842,64.958,64.647,64.893,4593460000.0
2008-10-29 14:00:00,64.904,65.065,64.65,64.744,4565360000.0
2008-10-29 15:00:00,64.784,64.897,64.548,64.731,5157730000.0
2008-10-29 16:00:00,64.705,65.533,64.643,65.108,5316400000.0
2008-10-29 17:00:00,65.102,65.298,64.948,64.973,3672660000.0
2008-10-29 18:00:00,65.009,65.453,64.93,65.333,4443790000.0
2008-10-29 19:00:00,65.343,65.403,64.809,64.835,4531260000.0
2008-10-29 20:00:00,64.885,65.097,64.235,64.837,4350380000.0
2008-10-29 21:00:00,64.848,65.76,64.687,65.268,5208300000.0
2008-10-29 22:00:00,65.221,65.411,64.943,65.368,626420000.0
2008-10-29 23:00:00,65.392,65.597,65.314,65.389,1073850000.0
2008-10-30 00:00:00,65.402,65.511,65.059,65.329,2216830000.0
2008-10-30 01:00:00,65.355,65.516,65.283,65.345,2572490000.0
2008-10-30 02:00:00,65.325,66.562,65.324,66.484,3797590000.0
2008-10-30 03:00:00,66.498,67.143,66.476,66.902,3516030000.0
2008-10-30 04:00:00,66.892,67.393,66.755,67.219,3828210000.0
2008-10-30 05:00:00,67.231,67.271,66.744,67.17,4355950000.0
2008-10-30 06:00:00,67.195,67.2,66.98,67.092,3641270000.0
2008-10-30 07:00:00,67.105,67.33,66.854,67.322,782200000.0
2008-10-30 08:00:00,67.34,67.437,67.133,67.298,801630000.0
2008-10-30 09:00:00,67.333,67.622,67.019,67.285,2948970000.0
2008-10-30 10:00:00,67.298,67.317,66.906,66.944,5390530000.0
2008-10-30 11:00:00,66.919,67.07,66.827,66.833,5048790000.0
2008-10-30 12:00:00,66.852,67.499,66.747,67.486,3643660000.0
2008-10-30 13:00:00,67.506,67.527,67.131,67.203,4570090000.0
2008-10-30 14:00:00,67.234,67.234,66.965,66.965,4568080000.0
2008-10-30 15:00:00,66.987,67.217,66.886,66.972,5076090000.0
2008-10-30 16:00:00,66.979,67.009,66.313,66.552,5301030000.0
2008-10-30 17:00:00,66.556,66.734,66.024,66.086,3696380000.0
2008-10-30 18:00:00,66.093,66.622,66.055,66.484,4500450000.0
2008-10-30 19:00:00,66.501,66.875,66.442,66.723,4513680000.0
2008-10-30 20:00:00,66.738,67.083,66.667,66.917,4299470000.0
2008-10-30 21:00:00,66.934,67.077,66.701,66.884,5208710000.0
2008-10-30 22:00:00,66.912,67.271,66.895,67.208,694870000.0
2008-10-30 23:00:00,67.233,67.366,66.918,67.056,2469410000.0
2008-10-31 00:00:00,67.072,67.113,66.953,66.982,2715090000.0
2008-10-31 01:00:00,67.005,67.287,66.955,67.043,3546420000.0
2008-10-31 02:00:00,67.042,67.049,66.159,66.473,3432260000.0
2008-10-31 03:00:00,66.492,66.604,66.235,66.32,3425230000.0
2008-10-31 04:00:00,66.334,66.597,66.277,66.551,3880120000.0
2008-10-31 05:00:00,66.564,66.637,66.376,66.554,4385550000.0
2008-10-31 06:00:00,66.524,66.57,65.836,65.848,3661060000.0
2008-10-31 07:00:00,65.882,66.551,65.801,66.167,804630000.0
2008-10-31 08:00:00,66.159,66.231,65.314,65.519,840440000.0
2008-10-31 09:00:00,65.548,65.561,64.895,65.293,2955030000.0
2008-10-31 10:00:00,65.346,65.698,65.148,65.205,5432000000.0
2008-10-31 11:00:00,65.211,65.545,65.085,65.478,5202790000.0
2008-10-31 12:00:00,65.491,65.771,65.42,65.605,3727140000.0
2008-10-31 13:00:00,65.627,65.99,65.601,65.673,4635680000.0
2008-10-31 14:00:00,65.682,65.935,65.588,65.901,4565660000.0
2008-10-31 15:00:00,65.916,66.299,65.884,66.299,5053070000.0
2008-10-31 16:00:00,66.302,66.511,66.191,66.371,5358610000.0
2008-10-31 17:00:00,66.385,66.702,66.268,66.276,3680570000.0
2008-10-31 18:00:00,66.254,66.254,65.923,66.175,4545300000.0
2008-10-31 19:00:00,66.2,66.51,66.076,66.227,4569020000.0
2008-10-31 20:00:00,66.26,66.523,66.112,66.523,4371830000.0
2008-10-31 21:00:00,66.542,66.563,66.256,66.357,5264400000.0
2008-10-31 22:00:00,66.386,66.494,66.321,66.363,2291940000.0
2008-11-03 06:00:00,67.409,67.454,67.243,67.285,5571540000.0
2008-11-03 07:00:00,67.313,67.565,67.263,67.527,4327310000.0
2008-11-03 08:00:00,67.578,67.928,67.555,67.751,4656760000.0
2008-11-03 09:00:00,67.769,67.923,67.547,67.564,4547650000.0
2008-11-03 10:00:00,67.586,67.606,67.248,67.531,3733390000.0
2008-11-03 11:00:00,67.534,67.651,67.439,67.49,5384620000.0
2008-11-03 12:00:00,67.488,67.574,67.4,67.567,5104590000.0
2008-11-03 13:00:00,67.578,67.592,67.359,67.419,4579120000.0
2008-11-03 14:00:00,67.436,67.501,67.068,67.112,4675480000.0
2008-11-03 15:00:00,67.122,67.125,66.661,66.941,3746270000.0
2008-11-03 16:00:00,66.952,67.046,66.733,66.875,5159170000.0
2008-11-03 17:00:00,66.87,66.969,66.489,66.91,5478340000.0
2008-11-03 18:00:00,66.875,66.915,66.562,66.814,2952970000.0
2008-11-03 19:00:00,66.836,67.04,66.741,66.853,708200000.0
2008-11-03 20:00:00,66.859,66.895,66.712,66.722,657190000.0
2008-11-03 21:00:00,66.765,67.072,66.706,66.923,3458210000.0
2008-11-03 22:00:00,66.942,67.041,66.832,66.935,4167680000.0
2008-11-03 23:00:00,66.962,67.062,66.925,66.976,3559900000.0
2008-11-04 00:00:00,66.992,67.04,66.892,67.004,3141490000.0
2008-11-04 01:00:00,67.037,67.079,66.776,66.791,3365900000.0
2008-11-04 02:00:00,66.818,66.973,66.55,66.665,4447440000.0
2008-11-04 03:00:00,66.679,66.707,66.255,66.514,4618830000.0
2008-11-04 04:00:00,66.518,66.732,66.504,66.576,3725150000.0
2008-11-04 05:00:00,66.567,66.612,66.341,66.389,5139800000.0
2008-11-04 06:00:00,66.403,66.428,66.202,66.392,5463570000.0
2008-11-04 07:00:00,66.423,66.481,66.324,66.481,4831750000.0
2008-11-04 08:00:00,66.518,66.696,66.396,66.681,4403330000.0
2008-11-04 09:00:00,66.683,66.976,66.658,66.927,4446430000.0
2008-11-04 10:00:00,66.933,67.167,66.742,67.066,4571230000.0
2008-11-04 11:00:00,67.08,67.102,66.752,66.957,4499370000.0
2008-11-04 12:00:00,66.978,67.24,66.826,67.142,4080330000.0
2008-11-04 13:00:00,67.16,67.552,67.123,67.498,5277650000.0
2008-11-04 14:00:00,67.492,67.673,67.358,67.604,5439370000.0
2008-11-04 15:00:00,67.631,67.644,67.147,67.185,2007730000.0
2008-11-04 16:00:00,67.225,67.435,67.151,67.264,824640000.0
2008-11-04 17:00:00,67.272,67.721,67.234,67.607,837090000.0
2008-11-04 18:00:00,67.626,68.202,67.598,68.198,769620000.0
2008-11-04 19:00:00,68.209,68.274,67.865,67.909,734210000.0
2008-11-04 20:00:00,67.931,68.019,67.705,67.787,742940000.0
2008-11-04 21:00:00,67.789,67.789,67.299,67.357,707570000.0
2008-11-04 22:00:00,67.384,67.715,67.28,67.619,2530310000.0
2008-11-04 23:00:00,67.603,67.686,67.502,67.532,3369800000.0
2008-11-05 00:00:00,67.546,67.651,67.46,67.628,3529040000.0
2008-11-05 01:00:00,67.637,67.89,67.63,67.823,3744450000.0
2008-11-05 02:00:00,67.807,67.843,67.512,67.688,3355290000.0
2008-11-05 03:00:00,67.698,67.724,67.395,67.628,2832400000.0
2008-11-05 04:00:00,67.649,67.834,67.551,67.767,3348480000.0
2008-11-05 05:00:00,67.782,67.951,67.75,67.853,814600000.0
2008-11-05 06:00:00,67.853,67.914,67.313,67.366,855270000.0
2008-11-05 07:00:00,67.381,67.419,67.184,67.419,4118400000.0
2008-11-05 08:00:00,67.444,67.599,67.387,67.402,5602240000.0
2008-11-05 09:00:00,67.413,67.413,66.923,67.175,4932250000.0
2008-11-05 10:00:00,67.155,67.26,66.74,66.995,3871990000.0
2008-11-05 11:00:00,66.989,66.989,66.205,66.257,4385140000.0
2008-11-05 12:00:00,66.303,66.847,66.259,66.742,3671270000.0
2008-11-05 13:00:00,66.773,67.146,66.756,67.006,868090000.0
2008-11-05 14:00:00,67.079,67.156,66.728,66.925,877940000.0
2008-11-05 15:00:00,66.947,67.037,66.636,66.964,2115220000.0
2008-11-05 16:00:00,66.963,67.007,66.567,66.829,2693470000.0
2008-11-05 17:00:00,66.891,67.389,66.824,67.311,1830270000.0
2008-11-05 18:00:00,67.326,67.329,66.919,67.018,1865520000.0
2008-11-05 19:00:00,67.036,67.056,66.702,67.056,1503920000.0
2008-11-05 20:00:00,67.073,67.073,66.895,66.974,3793800000.0
2008-11-05 21:00:00,66.995,67.067,66.856,66.999,5396510000.0
2008-11-05 22:00:00,67.009,67.032,66.398,66.421,5122690000.0
2008-11-05 23:00:00,66.436,66.681,66.019,66.054,3628040000.0
2008-11-06 00:00:00,66.083,66.241,65.977,66.159,4203730000.0
2008-11-06 01:00:00,66.184,66.252,66.012,66.114,3820670000.0
2008-11-06 02:00:00,66.127,66.231,65.88,65.976,3135710000.0
2008-11-06 03:00:00,66.012,66.137,65.905,66.093,2624460000.0
2008-11-06 04:00:00,66.08,66.163,65.97,65.97,3139340000.0
2008-11-06 05:00:00,65.985,66.068,65.654,65.813,759090000.0
2008-11-06 06:00:00,65.817,65.998,65.783,65.789,812690000.0
2008-11-06 07:00:00,65.788,65.87,65.642,65.788,4182910000.0
2008-11-06 08:00:00,65.79,65.864,65.654,65.79,5628100000.0
2008-11-06 09:00:00,65.811,66.088,65.762,65.93,5018330000.0
2008-11-06 10:00:00,65.928,66.321,65.866,66.204,3875830000.0
2008-11-06 11:00:00,66.214,66.218,65.924,65.976,4421250000.0
2008-11-06 12:00:00,65.979,66.007,65.677,65.844,3666450000.0
2008-11-06 13:00:00,65.848,66.003,65.755,65.933,891280000.0
2008-11-06 14:00:00,66.068,66.411,65.799,65.821,943090000.0
2008-11-06 15:00:00,65.837,66.049,65.653,66.009,2138090000.0
2008-11-06 16:00:00,66.028,66.178,65.887,66.023,2714180000.0
2008-11-06 17:00:00,66.03,66.284,65.635,65.703,1891130000.0
2008-11-06 18:00:00,65.703,65.74,65.233,65.285,1937560000.0
2008-11-06 19:00:00,65.301,65.393,65.163,65.197,1530820000.0
2008-11-06 20:00:00,65.253,65.253,64.963,65.153,3857390000.0
2008-11-06 21:00:00,65.175,65.245,64.958,65.101,5504310000.0
2008-11-06 22:00:00,65.116,65.184,64.898,64.997,5202130000.0
2008-11-06 23:00:00,65.012,65.071,64.912,64.978,3611770000.0
2008-11-07 00:00:00,64.998,65.007,64.621,64.632,4533070000.0
2008-11-07 01:00:00,64.661,64.737,64.478,64.704,3715620000.0
2008-11-07 02:00:00,64.703,64.864,64.452,64.497,3346070000.0
2008-11-07 03:00:00,64.537,64.699,64.281,64.611,2821820000.0
2008-11-07 04:00:00,64.65,64.893,64.605,64.744,3325580000.0
2008-11-07 05:00:00,64.761,65.199,64.691,65.123,830260000.0
2008-11-07 06:00:00,65.146,65.363,65.014,65.36,825000000.0
2008-11-07 07:00:00,65.369,65.456,65.06,65.27,4116460000.0
2008-11-07 08:00:00,65.262,65.351,65.089,65.124,5506680000.0
2008-11-07 09:00:00,65.182,65.464,65.115,65.319,4841300000.0
2008-11-07 10:00:00,65.317,65.324,65.028,65.183,3811740000.0
2008-11-07 11:00:00,65.192,65.311,65.09,65.214,4269280000.0
2008-11-07 12:00:00,65.215,65.265,65.072,65.189,3635140000.0
2008-11-07 13:00:00,65.223,65.233,64.861,64.935,849460000.0
2008-11-07 14:00:00,64.956,65.096,64.908,65.042,879040000.0
2008-11-07 15:00:00,65.055,65.204,64.656,65.057,2086840000.0
2008-11-07 16:00:00,65.06,65.52,64.958,65.436,2519930000.0
2008-11-07 17:00:00,65.476,65.902,65.414,65.742,1882740000.0
2008-11-07 18:00:00,65.748,65.758,65.311,65.533,1905070000.0
2008-11-07 19:00:00,65.514,65.622,65.381,65.483,1527010000.0
2008-11-07 20:00:00,65.513,65.686,65.424,65.686,3895020000.0
2008-11-07 21:00:00,65.711,65.898,65.495,65.496,5503340000.0
2008-11-07 22:00:00,65.487,65.676,65.391,65.668,5198160000.0
2008-11-07 23:00:00,65.685,65.792,65.539,65.558,3748220000.0
2008-11-10 02:00:00,66.501,67.062,66.476,66.988,3852220000.0
2008-11-10 03:00:00,67.011,67.011,66.701,66.82,4562860000.0
2008-11-10 04:00:00,66.878,66.88,66.653,66.712,3706950000.0
2008-11-10 05:00:00,66.728,66.744,66.402,66.416,5299770000.0
2008-11-10 06:00:00,66.453,66.682,66.41,66.619,5593820000.0
2008-11-10 07:00:00,66.633,66.643,66.359,66.453,3880930000.0
2008-11-10 08:00:00,66.473,66.477,66.272,66.448,1405060000.0
2008-11-10 09:00:00,66.474,66.55,66.353,66.414,1901150000.0
2008-11-10 10:00:00,66.429,66.509,66.252,66.474,1808740000.0
2008-11-10 11:00:00,66.45,66.608,66.331,66.52,2673880000.0
2008-11-10 12:00:00,66.531,66.841,66.445,66.69,2098950000.0
2008-11-10 13:00:00,66.698,66.777,66.608,66.649,853490000.0
2008-11-10 14:00:00,66.684,66.685,66.511,66.646,813570000.0
2008-11-10 15:00:00,66.639,66.683,66.511,66.617,3664620000.0
2008-11-10 16:00:00,66.612,66.613,66.259,66.295,4409030000.0
2008-11-10 17:00:00,66.316,66.457,66.226,66.28,3879260000.0
2008-11-10 18:00:00,66.261,66.28,65.604,65.619,4972170000.0
2008-11-10 19:00:00,65.623,65.818,65.34,65.443,5535470000.0
2008-11-10 20:00:00,65.471,65.763,65.418,65.708,4137360000.0
2008-11-10 21:00:00,65.725,65.803,65.634,65.721,720270000.0
2008-11-10 22:00:00,65.722,65.722,65.426,65.6,737720000.0
2008-11-10 23:00:00,65.645,65.794,65.605,65.751,3041020000.0
2008-11-11 00:00:00,65.768,65.797,65.646,65.768,2500220000.0
2008-11-11 01:00:00,65.807,65.82,65.544,65.556,3020970000.0
2008-11-11 02:00:00,65.552,65.583,65.019,65.137,3077350000.0
2008-11-11 03:00:00,65.17,65.331,65.117,65.18,2813710000.0
2008-11-11 04:00:00,65.208,65.454,65.195,65.343,3273180000.0
2008-11-11 05:00:00,65.375,65.52,65.342,65.514,2668090000.0
2008-11-11 06:00:00,65.532,65.643,65.413,65.44,821230000.0
2008-11-11 07:00:00,65.47,65.471,65.255,65.35,784260000.0
2008-11-11 08:00:00,65.37,65.409,65.164,65.214,756190000.0
2008-11-11 09:00:00,65.239,65.275,64.979,64.985,798550000.0
2008-11-11 10:00:00,64.987,65.102,64.946,65.101,805600000.0
2008-11-11 11:00:00,65.095,65.226,65.046,65.136,814240000.0
2008-11-11 12:00:00,65.174,65.29,65.076,65.167,806330000.0
2008-11-11 13:00:00,65.215,65.328,65.135,65.264,759140000.0
2008-11-11 14:00:00,65.286,65.321,65.183,65.288,841170000.0
2008-11-11 15:00:00,65.303,65.41,65.245,65.341,3185820000.0
2008-11-11 16:00:00,65.376,65.391,64.879,64.897,3322220000.0
2008-11-11 17:00:00,64.941,65.021,64.553,64.618,3218700000.0
2008-11-11 18:00:00,64.65,64.959,64.416,64.883,3046010000.0
2008-11-11 19:00:00,64.881,64.944,64.704,64.874,3472260000.0
2008-11-11 20:00:00,64.877,64.981,64.708,64.973,4424680000.0
2008-11-11 21:00:00,64.997,65.159,64.815,64.861,5404720000.0
2008-11-11 22:00:00,64.89,65.067,64.824,64.965,5191840000.0
2008-11-11 23:00:00,64.993,64.993,64.722,64.861,3404770000.0
2008-11-12 00:00:00,64.885,64.893,64.732,64.792,4183310000.0
2008-11-12 01:00:00,64.795,64.803,64.33,64.466,4252660000.0
2008-11-12 02:00:00,64.442,64.754,64.402,64.603,3062060000.0
2008-11-12 03:00:00,64.615,65.099,64.578,65.095,2833110000.0
2008-11-12 04:00:00,65.137,65.145,64.905,64.943,3257630000.0
2008-11-12 05:00:00,64.948,65.02,64.771,64.786,2659020000.0
2008-11-12 06:00:00,64.821,64.973,64.794,64.901,740640000.0
2008-11-12 07:00:00,64.915,64.938,64.815,64.899,737940000.0
2008-11-12 08:00:00,64.932,65.149,64.884,65.073,801430000.0
2008-11-12 09:00:00,65.065,65.313,65.026,65.219,831400000.0
2008-11-12 10:00:00,65.207,65.222,64.783,64.818,818490000.0
2008-11-12 11:00:00,64.825,64.851,64.499,64.554,810720000.0
2008-11-12 12:00:00,64.586,64.62,64.441,64.551,824080000.0
2008-11-12 13:00:00,64.551,64.771,64.401,64.739,800080000.0
2008-11-12 14:00:00,64.756,64.838,64.519,64.529,910280000.0
2008-11-12 15:00:00,64.555,64.599,64.16,64.16,3259630000.0
2008-11-12 16:00:00,64.185,64.188,63.776,63.857,3373100000.0
2008-11-12 17:00:00,63.841,63.884,63.054,63.273,2220240000.0
2008-11-12 18:00:00,63.262,63.403,62.515,63.292,2809920000.0
2008-11-12 19:00:00,63.314,63.606,63.295,63.603,3461680000.0
2008-11-12 20:00:00,63.608,63.622,63.136,63.271,4425000000.0
2008-11-12 21:00:00,63.298,63.422,63.216,63.371,5486960000.0
2008-11-12 22:00:00,63.376,63.376,62.76,62.781,5216540000.0
2008-11-12 23:00:00,62.803,62.914,62.665,62.85,3617150000.0
2008-11-13 00:00:00,62.837,62.875,62.503,62.545,4396150000.0
2008-11-13 01:00:00,62.575,62.933,62.533,62.714,4251370000.0
2008-11-13 02:00:00,62.707,63.338,62.707,63.294,3086760000.0
2008-11-13 03:00:00,63.323,63.628,63.175,63.228,2852800000.0
2008-11-13 04:00:00,63.281,63.401,63.196,63.249,3269820000.0
2008-11-13 05:00:00,63.263,63.4,63.142,63.259,2642210000.0
2008-11-13 06:00:00,63.275,63.275,63.004,63.065,788230000.0
2008-11-13 07:00:00,63.097,63.255,62.991,63.134,689290000.0
2008-11-13 08:00:00,63.133,63.39,63.092,63.162,782730000.0
2008-11-13 09:00:00,63.125,63.147,62.856,63.039,828130000.0
2008-11-13 10:00:00,63.042,63.474,62.974,63.142,822500000.0
2008-11-13 11:00:00,63.123,63.571,63.122,63.513,800720000.0
2008-11-13 12:00:00,63.538,63.567,62.993,63.11,845760000.0
2008-11-13 13:00:00,63.094,63.351,63.076,63.271,818210000.0
2008-11-13 14:00:00,63.243,63.551,63.239,63.446,867120000.0
2008-11-13 15:00:00,63.428,63.498,63.153,63.155,3141810000.0
2008-11-13 16:00:00,63.197,63.731,63.147,63.214,3412500000.0
2008-11-13 17:00:00,63.242,63.58,63.197,63.264,3182680000.0
2008-11-13 18:00:00,63.293,63.338,62.953,63.108,3106060000.0
2008-11-13 19:00:00,63.125,63.136,62.271,62.418,3458570000.0
2008-11-13 20:00:00,62.368,63.201,62.291,62.985,4441830000.0
2008-11-13 21:00:00,63.013,63.727,62.964,63.528,5457530000.0
2008-11-13 22:00:00,63.503,64.89,63.19,64.64,5218290000.0
2008-11-13 23:00:00,64.623,64.781,64.472,64.631,3665810000.0
2008-11-14 00:00:00,64.664,64.923,64.62,64.748,4396200000.0
2008-11-14 01:00:00,64.782,65.087,64.656,64.664,4351010000.0
2008-11-14 02:00:00,64.658,64.678,64.038,64.046,3066010000.0
2008-11-14 03:00:00,64.063,64.271,63.984,64.015,2799340000.0
2008-11-14 04:00:00,64.001,64.102,63.926,64.093,3301330000.0
2008-11-14 05:00:00,64.092,64.263,64.074,64.233,2677970000.0
2008-11-14 06:00:00,64.247,64.26,63.934,64.034,770490000.0
2008-11-14 07:00:00,64.077,64.115,64.009,64.066,687150000.0
2008-11-14 08:00:00,64.067,64.186,63.969,64.015,788300000.0
2008-11-14 09:00:00,64.017,64.262,63.908,63.908,853710000.0
2008-11-14 10:00:00,63.919,64.072,63.825,63.917,796010000.0
2008-11-14 11:00:00,63.907,64.042,63.846,63.997,796450000.0
2008-11-14 12:00:00,63.995,64.044,63.907,63.99,770080000.0
2008-11-14 13:00:00,64.007,64.008,63.78,63.847,742690000.0
2008-11-14 14:00:00,63.859,63.875,63.393,63.412,834370000.0
2008-11-14 15:00:00,63.421,63.597,63.291,63.588,3233520000.0
2008-11-14 16:00:00,63.598,64.157,63.085,63.999,3337070000.0
2008-11-14 17:00:00,64.004,64.179,63.477,63.601,3229360000.0
2008-11-14 18:00:00,63.606,63.801,63.469,63.502,2480120000.0
2008-11-14 19:00:00,63.542,63.651,63.338,63.534,3428310000.0
2008-11-14 20:00:00,63.551,63.863,63.398,63.702,4432640000.0
2008-11-14 21:00:00,63.721,64.258,63.643,64.258,5442830000.0
2008-11-14 22:00:00,64.285,64.407,63.934,63.937,5188690000.0
2008-11-14 23:00:00,63.998,63.998,63.698,63.903,3744690000.0
2008-11-17 02:00:00,63.138,63.294,63.01,63.27,4306890000.0
2008-11-17 03:00:00,63.277,63.638,63.209,63.638,4734990000.0
2008-11-17 04:00:00,63.675,63.701,63.458,63.544,3763750000.0
2008-11-17 05:00:00,63.561,64.05,63.515,63.99,5196150000.0
2008-11-17 06:00:00,63.954,64.118,63.883,63.921,5427980000.0
2008-11-17 07:00:00,63.962,63.969,63.508,63.528,4388550000.0
2008-11-17 08:00:00,63.57,63.681,63.506,63.654,3348270000.0
2008-11-17 09:00:00,63.688,63.85,63.604,63.666,3007030000.0
2008-11-17 10:00:00,63.68,63.828,63.633,63.828,3121420000.0
2008-11-17 11:00:00,63.838,63.838,63.427,63.505,3218650000.0
2008-11-17 12:00:00,63.509,63.529,63.384,63.384,3109180000.0
2008-11-17 13:00:00,63.39,63.435,63.175,63.251,736010000.0
2008-11-17 14:00:00,63.254,63.372,63.117,63.273,637800000.0
2008-11-17 15:00:00,63.278,63.34,63.134,63.207,655720000.0
2008-11-17 16:00:00,63.214,63.562,63.213,63.441,655340000.0
2008-11-17 17:00:00,63.442,63.519,63.282,63.336,655840000.0
2008-11-17 18:00:00,63.357,63.78,63.33,63.718,671220000.0
2008-11-17 19:00:00,63.744,63.898,63.65,63.719,649600000.0
2008-11-17 20:00:00,63.714,63.778,63.568,63.76,641910000.0
2008-11-17 21:00:00,63.775,63.845,63.693,63.693,636610000.0
2008-11-17 22:00:00,63.714,63.719,63.28,63.288,2517910000.0
2008-11-17 23:00:00,63.291,63.361,63.117,63.27,3146700000.0
2008-11-18 00:00:00,63.302,63.33,63.15,63.167,2731600000.0
2008-11-18 01:00:00,63.19,63.306,63.158,63.242,2956060000.0
2008-11-18 02:00:00,63.227,63.355,63.186,63.186,3650940000.0
2008-11-18 03:00:00,63.204,63.322,63.115,63.237,3908740000.0
2008-11-18 04:00:00,63.278,63.37,63.244,63.332,3115160000.0
2008-11-18 05:00:00,63.346,63.369,63.18,63.222,692920000.0
2008-11-18 06:00:00,63.244,63.265,63.163,63.212,796800000.0
2008-11-18 07:00:00,63.241,63.315,63.189,63.315,741420000.0
2008-11-18 08:00:00,63.307,63.307,63.139,63.218,811560000.0
2008-11-18 09:00:00,63.231,63.267,63.122,63.195,844610000.0
2008-11-18 10:00:00,63.221,63.36,63.012,63.016,872530000.0
2008-11-18 11:00:00,63.019,63.174,62.916,63.121,878260000.0
2008-11-18 12:00:00,63.13,63.158,62.955,62.963,844390000.0
2008-11-18 13:00:00,62.978,63.067,62.804,62.892,833270000.0
2008-11-18 14:00:00,62.915,63.036,62.861,62.983,868260000.0
2008-11-18 15:00:00,63.016,63.458,62.958,63.253,3479960000.0
2008-11-18 16:00:00,63.268,63.558,63.212,63.292,4032720000.0
2008-11-18 17:00:00,63.299,63.688,63.189,63.671,2898870000.0
2008-11-18 18:00:00,63.657,63.706,63.54,63.692,3130790000.0
2008-11-18 19:00:00,63.724,63.724,63.359,63.426,2607900000.0
2008-11-18 20:00:00,63.426,63.426,63.047,63.136,3791800000.0
2008-11-18 21:00:00,63.124,63.192,62.943,63.012,5436970000.0
2008-11-18 22:00:00,63.021,63.364,62.962,63.33,5030820000.0
2008-11-18 23:00:00,63.353,63.631,63.321,63.546,3541570000.0
2008-11-19 00:00:00,63.587,63.644,63.376,63.48,4113210000.0
2008-11-19 01:00:00,63.51,63.513,63.317,63.355,3456340000.0
2008-11-19 02:00:00,63.319,63.36,63.065,63.1,3467900000.0
2008-11-19 03:00:00,63.131,63.281,63.087,63.164,3970220000.0
2008-11-19 04:00:00,63.208,63.209,63.088,63.15,3211690000.0
2008-11-19 05:00:00,63.152,63.184,62.965,63.081,740370000.0
2008-11-19 06:00:00,63.088,63.143,63.038,63.045,763450000.0
2008-11-19 07:00:00,63.072,63.181,63.051,63.147,822670000.0
2008-11-19 08:00:00,63.169,63.27,63.098,63.235,818230000.0
2008-11-19 09:00:00,63.264,63.323,63.169,63.269,848300000.0
2008-11-19 10:00:00,63.273,63.345,63.122,63.127,886450000.0
2008-11-19 11:00:00,63.122,63.342,63.119,63.267,896090000.0
2008-11-19 12:00:00,63.299,63.369,63.203,63.337,887980000.0
2008-11-19 13:00:00,63.338,63.38,63.234,63.281,833240000.0
2008-11-19 14:00:00,63.289,63.364,63.237,63.244,897220000.0
2008-11-19 15:00:00,63.244,63.39,63.153,63.233,3474810000.0
2008-11-19 16:00:00,63.251,63.612,63.115,63.398,3833080000.0
2008-11-19 17:00:00,63.426,63.585,63.339,63.39,2861650000.0
2008-11-19 18:00:00,63.398,63.444,63.184,63.289,3119880000.0
2008-11-19 19:00:00,63.297,63.33,63.011,63.126,2552190000.0
2008-11-19 20:00:00,63.153,63.262,62.887,63.025,3788490000.0
2008-11-19 21:00:00,63.0,63.097,62.774,63.005,5387870000.0
2008-11-19 22:00:00,63.029,63.029,62.526,62.543,4990180000.0
2008-11-19 23:00:00,62.592,62.733,62.467,62.502,3753900000.0
2008-11-20 00:00:00,62.531,62.614,62.419,62.516,4528090000.0
2008-11-20 01:00:00,62.547,62.703,62.535,62.667,3909440000.0
2008-11-20 02:00:00,62.671,62.723,62.433,62.497,3625640000.0
2008-11-20 03:00:00,62.506,62.638,62.436,62.463,3923880000.0
2008-11-20 04:00:00,62.491,62.594,62.325,62.543,3098000000.0
2008-11-20 05:00:00,62.559,62.564,62.474,62.502,758660000.0
2008-11-20 06:00:00,62.506,62.506,62.055,62.14,812390000.0
2008-11-20 07:00:00,62.176,62.251,62.001,62.249,874620000.0
2008-11-20 08:00:00,62.26,62.3,62.098,62.187,833240000.0
2008-11-20 09:00:00,62.172,62.276,62.11,62.166,882890000.0
2008-11-20 10:00:00,62.161,62.34,62.07,62.299,888530000.0
2008-11-20 11:00:00,62.324,62.406,62.243,62.379,862770000.0
2008-11-20 12:00:00,62.378,62.393,62.277,62.303,877820000.0
2008-11-20 13:00:00,62.338,62.515,62.297,62.513,827080000.0
2008-11-20 14:00:00,62.483,62.647,62.372,62.474,942300000.0
2008-11-20 15:00:00,62.488,62.522,62.031,62.074,3497390000.0
2008-11-20 16:00:00,62.088,62.117,61.584,61.803,4063920000.0
2008-11-20 17:00:00,61.822,62.003,61.527,62.003,2931510000.0
2008-11-20 18:00:00,62.023,62.138,61.963,62.007,3147000000.0
2008-11-20 19:00:00,62.013,62.852,61.857,62.714,2589530000.0
2008-11-20 20:00:00,62.695,62.695,62.24,62.461,3845250000.0
2008-11-20 21:00:00,62.51,62.51,61.788,61.824,5447850000.0
2008-11-20 22:00:00,61.871,61.917,61.108,61.369,5003060000.0
2008-11-20 23:00:00,61.375,61.498,61.085,61.209,3619900000.0
2008-11-21 00:00:00,61.23,61.463,61.182,61.449,4040660000.0
2008-11-21 01:00:00,61.481,61.562,61.045,61.304,3936580000.0
2008-11-21 02:00:00,61.259,61.541,61.183,61.348,3649550000.0
2008-11-21 03:00:00,61.412,61.465,61.33,61.338,4069210000.0
2008-11-21 04:00:00,61.371,61.549,61.304,61.505,3089570000.0
2008-11-21 05:00:00,61.519,61.525,61.341,61.5,780700000.0
2008-11-21 06:00:00,61.486,61.851,61.476,61.706,831590000.0
2008-11-21 07:00:00,61.734,61.983,61.552,61.883,876720000.0
2008-11-21 08:00:00,61.871,62.092,61.798,61.919,852470000.0
2008-11-21 09:00:00,61.925,62.015,61.842,61.92,846570000.0
2008-11-21 10:00:00,61.907,62.194,61.89,62.105,888980000.0
2008-11-21 11:00:00,62.125,62.274,62.077,62.149,899960000.0
2008-11-21 12:00:00,62.16,62.266,62.054,62.107,938680000.0
2008-11-21 13:00:00,62.15,62.179,61.887,61.928,883030000.0
2008-11-21 14:00:00,61.94,61.964,61.599,61.899,895230000.0
2008-11-21 15:00:00,61.921,62.236,61.783,62.132,3515830000.0
2008-11-21 16:00:00,62.142,62.281,61.947,62.033,4001450000.0
2008-11-21 17:00:00,62.037,62.05,61.795,61.904,2862560000.0
2008-11-21 18:00:00,61.925,62.266,61.772,62.26,3132150000.0
2008-11-21 19:00:00,62.261,62.401,62.129,62.19,2598110000.0
2008-11-21 20:00:00,62.202,62.202,61.804,61.873,3783970000.0
2008-11-21 21:00:00,61.882,62.212,61.836,62.097,5434240000.0
2008-11-21 22:00:00,62.1,62.783,62.1,62.777,5026980000.0
2008-11-21 23:00:00,62.808,62.808,62.641,62.717,3685260000.0
2008-11-24 02:00:00,62.787,62.792,62.092,62.092,4128520000.0
2008-11-24 03:00:00,62.113,62.177,61.94,62.059,4509680000.0
2008-11-24 04:00:00,62.085,62.337,62.037,62.25,3633730000.0
2008-11-24 05:00:00,62.252,62.259,62.019,62.187,5045690000.0
2008-11-24 06:00:00,62.184,62.403,62.109,62.331,5579160000.0
2008-11-24 07:00:00,62.344,62.411,62.257,62.302,3703050000.0
2008-11-24 08:00:00,62.323,62.408,62.197,62.305,2481660000.0
2008-11-24 09:00:00,62.29,62.322,62.067,62.115,3036550000.0
2008-11-24 10:00:00,62.12,62.221,62.072,62.126,2720920000.0
2008-11-24 11:00:00,62.125,62.269,62.063,62.178,3924680000.0
2008-11-24 12:00:00,62.2,62.556,62.169,62.501,3437130000.0
2008-11-24 13:00:00,62.518,62.892,62.507,62.802,834510000.0
2008-11-24 14:00:00,62.826,63.158,62.796,63.085,772400000.0
2008-11-24 15:00:00,63.095,63.296,63.062,63.24,805570000.0
2008-11-24 16:00:00,63.238,63.323,63.127,63.214,808360000.0
2008-11-24 17:00:00,63.247,63.763,63.229,63.712,762810000.0
2008-11-24 18:00:00,63.743,63.964,63.667,63.964,814910000.0
2008-11-24 19:00:00,63.999,64.062,63.724,63.855,782880000.0
2008-11-24 20:00:00,63.853,64.163,63.834,64.157,756720000.0
2008-11-24 21:00:00,64.176,64.187,64.014,64.123,767340000.0
2008-11-24 22:00:00,64.11,64.302,64.094,64.25,698170000.0
2008-11-24 23:00:00,64.267,64.488,64.219,64.419,3024700000.0
2008-11-25 00:00:00,64.442,64.586,64.323,64.364,4171950000.0
2008-11-25 01:00:00,64.401,64.401,63.9,64.017,3570960000.0
2008-11-25 02:00:00,64.052,64.054,63.656,63.684,3334640000.0
2008-11-25 03:00:00,63.697,63.791,63.555,63.666,4187940000.0
2008-11-25 04:00:00,63.71,63.854,63.686,63.708,3581770000.0
2008-11-25 05:00:00,63.733,63.762,63.437,63.445,4246090000.0
2008-11-25 06:00:00,63.467,63.568,63.395,63.45,4313210000.0
2008-11-25 07:00:00,63.465,63.52,63.421,63.447,1784700000.0
2008-11-25 08:00:00,63.471,63.636,63.442,63.528,3870310000.0
2008-11-25 09:00:00,63.562,63.754,63.446,63.711,5454820000.0
2008-11-25 10:00:00,63.714,63.777,63.4,63.418,5053590000.0
2008-11-25 11:00:00,63.424,63.454,63.109,63.242,3797190000.0
2008-11-25 12:00:00,63.253,63.274,62.994,63.117,4579930000.0
2008-11-25 13:00:00,63.112,63.517,63.089,63.452,4018940000.0
2008-11-25 14:00:00,63.477,63.477,63.118,63.13,5320830000.0
2008-11-25 15:00:00,63.168,63.763,63.059,63.683,5433100000.0
2008-11-25 16:00:00,63.658,63.878,63.181,63.229,4510250000.0
2008-11-25 17:00:00,63.241,63.47,62.992,63.215,4116260000.0
2008-11-25 18:00:00,63.23,63.273,62.972,63.215,4516960000.0
2008-11-25 19:00:00,63.218,63.233,62.816,62.866,4517970000.0
2008-11-25 20:00:00,62.87,63.233,62.721,63.105,4517040000.0
2008-11-25 21:00:00,63.134,63.379,62.987,63.322,5124170000.0
2008-11-25 22:00:00,63.355,63.464,63.221,63.283,5049970000.0
2008-11-25 23:00:00,63.318,63.318,62.946,63.13,3379670000.0
2008-11-26 00:00:00,63.157,63.167,63.018,63.037,3242400000.0
2008-11-26 01:00:00,63.066,63.3,63.01,63.178,3799030000.0
2008-11-26 02:00:00,63.195,63.262,62.751,62.858,3411490000.0
2008-11-26 03:00:00,62.88,62.88,62.703,62.857,3772080000.0
2008-11-26 04:00:00,62.931,62.935,62.797,62.818,3428380000.0
2008-11-26 05:00:00,62.853,62.981,62.734,62.904,4441710000.0
2008-11-26 06:00:00,62.916,63.078,62.872,63.03,4508550000.0
2008-11-26 07:00:00,63.038,63.038,62.847,62.917,1842330000.0
2008-11-26 08:00:00,62.931,62.95,62.644,62.723,3829930000.0
2008-11-26 09:00:00,62.743,62.777,62.574,62.69,5400280000.0
2008-11-26 10:00:00,62.687,63.002,62.634,63.002,5086460000.0
2008-11-26 11:00:00,63.008,63.057,62.893,62.944,3777040000.0
2008-11-26 12:00:00,62.974,63.033,62.806,63.02,4572230000.0
2008-11-26 13:00:00,63.011,63.205,62.993,63.193,4001410000.0
2008-11-26 14:00:00,63.214,63.241,62.821,62.9,5282440000.0
2008-11-26 15:00:00,62.909,63.101,62.703,63.008,5351830000.0
2008-11-26 16:00:00,63.018,63.069,62.715,62.823,4544600000.0
2008-11-26 17:00:00,62.84,62.936,62.523,62.833,4098750000.0
2008-11-26 18:00:00,62.819,63.234,62.699,63.162,4479930000.0
2008-11-26 19:00:00,63.166,63.37,63.071,63.143,4477820000.0
2008-11-26 20:00:00,63.174,63.292,63.061,63.191,4512790000.0
2008-11-26 21:00:00,63.234,63.524,63.117,63.347,5160960000.0
2008-11-26 22:00:00,63.38,63.429,63.24,63.329,4912570000.0
2008-11-26 23:00:00,63.341,63.36,63.18,63.289,3525340000.0
2008-11-27 00:00:00,63.317,63.317,63.101,63.108,3534670000.0
2008-11-27 01:00:00,63.135,63.262,63.09,63.236,3792200000.0
2008-11-27 02:00:00,63.238,63.302,62.99,63.055,3382350000.0
2008-11-27 03:00:00,63.074,63.122,62.918,62.925,3716320000.0
2008-11-27 04:00:00,62.94,62.966,62.859,62.898,3404510000.0
2008-11-27 05:00:00,62.936,62.985,62.856,62.909,4105750000.0
2008-11-27 06:00:00,62.917,62.923,62.824,62.852,4216120000.0
2008-11-27 07:00:00,62.866,62.87,62.706,62.773,1638360000.0
2008-11-27 08:00:00,62.809,62.921,62.77,62.874,3869570000.0
2008-11-27 09:00:00,62.896,62.948,62.825,62.829,5420970000.0
2008-11-27 10:00:00,62.851,62.983,62.824,62.96,5047920000.0
2008-11-27 11:00:00,62.989,63.14,62.905,63.109,3816840000.0
2008-11-27 12:00:00,63.131,63.192,63.02,63.138,4586300000.0
2008-11-27 13:00:00,63.161,63.161,63.017,63.031,3890700000.0
2008-11-27 14:00:00,63.051,63.062,62.95,62.985,5027710000.0
2008-11-27 15:00:00,62.995,63.142,62.948,63.112,5337750000.0
2008-11-27 16:00:00,63.141,63.193,62.983,63.135,4431870000.0
2008-11-27 17:00:00,63.17,63.315,63.077,63.271,4094210000.0
2008-11-27 18:00:00,63.301,63.343,63.193,63.198,4466530000.0
2008-11-27 19:00:00,63.234,63.267,63.128,63.202,3607030000.0
2008-11-27 20:00:00,63.198,63.215,63.155,63.2,3316760000.0
2008-11-27 21:00:00,63.207,63.218,63.156,63.164,3982040000.0
2008-11-27 22:00:00,63.193,63.211,63.139,63.169,2176920000.0
2008-11-27 23:00:00,63.188,63.198,63.054,63.054,2420000000.0
2008-11-28 00:00:00,63.039,63.152,63.039,63.069,3326440000.0
2008-11-28 01:00:00,63.093,63.173,63.081,63.134,3373920000.0
2008-11-28 02:00:00,63.099,63.359,63.082,63.298,3259390000.0
2008-11-28 03:00:00,63.327,63.46,63.298,63.319,3917600000.0
2008-11-28 04:00:00,63.333,63.343,63.13,63.184,3314230000.0
2008-11-28 05:00:00,63.203,63.24,63.142,63.158,4273760000.0
2008-11-28 06:00:00,63.204,63.219,63.116,63.164,4153060000.0
2008-11-28 07:00:00,63.172,63.222,63.118,63.19,1705410000.0
2008-11-28 08:00:00,63.195,63.221,63.117,63.165,3772370000.0
2008-11-28 09:00:00,63.187,63.227,63.11,63.143,5211020000.0
2008-11-28 10:00:00,63.175,63.202,63.09,63.174,5073710000.0
2008-11-28 11:00:00,63.168,63.184,63.036,63.061,3784570000.0
2008-11-28 12:00:00,63.094,63.116,62.95,63.094,4470260000.0
2008-11-28 13:00:00,63.079,63.086,62.977,63.004,4017840000.0
2008-11-28 14:00:00,63.04,63.214,63.009,63.077,5338160000.0
2008-11-28 15:00:00,63.096,63.248,63.07,63.17,5445500000.0
2008-11-28 16:00:00,63.193,63.278,63.127,63.225,4461310000.0
2008-11-28 17:00:00,63.26,63.365,63.068,63.068,4153600000.0
2008-11-28 18:00:00,63.051,63.242,63.029,63.226,4427410000.0
2008-11-28 19:00:00,63.239,63.319,63.124,63.152,4528100000.0
2008-11-28 20:00:00,63.15,63.219,63.083,63.135,4440860000.0
2008-11-28 21:00:00,63.167,63.243,63.126,63.166,5015300000.0
2008-11-28 22:00:00,63.163,63.196,63.082,63.083,4007010000.0
2008-11-28 23:00:00,63.108,63.146,63.017,63.071,2886740000.0
2008-12-01 02:00:00,62.969,63.01,62.738,62.781,4239510000.0
2008-12-01 03:00:00,62.794,62.839,62.604,62.742,4478840000.0
2008-12-01 04:00:00,62.756,62.762,62.443,62.559,3716700000.0
2008-12-01 05:00:00,62.58,62.586,62.5,62.524,5057580000.0
2008-12-01 06:00:00,62.567,62.614,62.525,62.601,5434150000.0
2008-12-01 07:00:00,62.612,62.619,62.493,62.543,4404340000.0
2008-12-01 08:00:00,62.537,62.615,62.517,62.588,4399260000.0
2008-12-01 09:00:00,62.6,62.63,62.414,62.429,4472330000.0
2008-12-01 10:00:00,62.441,62.507,61.886,62.046,4155430000.0
2008-12-01 11:00:00,62.033,62.042,61.51,61.649,4522660000.0
2008-12-01 12:00:00,61.64,61.647,61.088,61.34,5407150000.0
2008-12-01 13:00:00,61.364,61.493,61.319,61.337,5308750000.0
2008-12-01 14:00:00,61.354,61.417,61.234,61.336,3965380000.0
2008-12-01 15:00:00,61.356,61.454,61.281,61.42,4594120000.0
2008-12-01 16:00:00,61.438,61.566,61.163,61.17,3816630000.0
2008-12-01 17:00:00,61.197,61.442,61.097,61.265,5101970000.0
2008-12-01 18:00:00,61.239,61.282,61.105,61.16,5408540000.0
2008-12-01 19:00:00,61.158,61.168,60.706,60.771,3825350000.0
2008-12-01 20:00:00,60.787,60.946,60.706,60.842,1742110000.0
2008-12-01 21:00:00,60.841,61.035,60.738,60.93,4383990000.0
2008-12-01 22:00:00,60.916,60.984,60.775,60.858,4360810000.0
2008-12-01 23:00:00,60.882,60.893,60.768,60.86,3443910000.0
2008-12-02 00:00:00,60.882,60.94,60.622,60.69,4040250000.0
2008-12-02 01:00:00,60.711,60.996,60.694,60.95,3381410000.0
2008-12-02 02:00:00,60.922,61.295,60.922,61.202,3461290000.0
2008-12-02 03:00:00,61.23,61.302,61.152,61.289,2557040000.0
2008-12-02 04:00:00,61.298,61.355,61.147,61.172,3667690000.0
2008-12-02 05:00:00,61.204,61.22,61.088,61.122,724980000.0
2008-12-02 06:00:00,61.143,61.148,61.052,61.102,790860000.0
2008-12-02 07:00:00,61.147,61.147,60.734,60.767,840530000.0
2008-12-02 08:00:00,60.768,60.846,60.653,60.793,844940000.0
2008-12-02 09:00:00,60.795,60.935,60.72,60.828,923730000.0
2008-12-02 10:00:00,60.832,60.914,60.353,60.614,4668280000.0
2008-12-02 11:00:00,60.619,60.888,60.59,60.817,5640530000.0
2008-12-02 12:00:00,60.808,60.863,60.613,60.759,4665240000.0
2008-12-02 13:00:00,60.751,61.001,60.692,60.911,4121020000.0
2008-12-02 14:00:00,60.936,61.041,60.903,60.975,4350800000.0
2008-12-02 15:00:00,61.005,61.162,60.91,61.086,5114050000.0
2008-12-02 16:00:00,61.098,61.131,60.854,60.897,5433440000.0
2008-12-02 17:00:00,60.922,61.178,60.883,61.078,4546670000.0
2008-12-02 18:00:00,61.069,61.173,60.928,61.164,4178230000.0
2008-12-02 19:00:00,61.167,61.185,60.993,61.062,4492230000.0
2008-12-02 20:00:00,61.071,61.124,60.928,60.941,4633360000.0
2008-12-02 21:00:00,60.973,60.973,60.648,60.808,5202110000.0
2008-12-02 22:00:00,60.815,60.94,60.712,60.913,5065560000.0
2008-12-02 23:00:00,60.942,61.042,60.898,60.907,3249410000.0
2008-12-03 00:00:00,60.937,60.937,60.796,60.901,3724020000.0
2008-12-03 01:00:00,60.906,61.011,60.872,60.893,3886450000.0
2008-12-03 02:00:00,60.899,60.91,60.67,60.761,3291310000.0
2008-12-03 03:00:00,60.797,60.982,60.753,60.944,2690250000.0
2008-12-03 04:00:00,60.941,61.175,60.922,61.175,3727190000.0
2008-12-03 05:00:00,61.171,61.228,61.014,61.127,755100000.0
2008-12-03 06:00:00,61.12,61.133,60.914,60.986,873820000.0
2008-12-03 07:00:00,60.993,61.003,60.883,60.956,791600000.0
2008-12-03 08:00:00,60.986,61.06,60.881,60.969,806750000.0
2008-12-03 09:00:00,60.989,61.052,60.909,60.928,873120000.0
2008-12-03 10:00:00,60.951,60.966,60.645,60.674,4642590000.0
2008-12-03 11:00:00,60.697,60.844,60.601,60.689,5644850000.0
2008-12-03 12:00:00,60.718,60.766,60.656,60.724,4654600000.0
2008-12-03 13:00:00,60.726,60.828,60.676,60.793,4064480000.0
2008-12-03 14:00:00,60.811,60.896,60.689,60.758,4317320000.0
2008-12-03 15:00:00,60.765,60.816,60.579,60.63,5120550000.0
2008-12-03 16:00:00,60.663,60.696,60.47,60.546,5485770000.0
2008-12-03 17:00:00,60.57,61.028,60.456,61.002,4555980000.0
2008-12-03 18:00:00,61.027,61.066,60.81,60.988,4166040000.0
2008-12-03 19:00:00,61.015,61.021,60.774,60.81,4539850000.0
2008-12-03 20:00:00,60.84,60.84,60.572,60.624,4616870000.0
2008-12-03 21:00:00,60.647,60.965,60.604,60.888,5149390000.0
2008-12-03 22:00:00,60.907,61.21,60.833,61.183,5014940000.0
2008-12-03 23:00:00,61.207,61.255,61.151,61.155,3192410000.0
2008-12-04 00:00:00,61.205,61.303,61.166,61.249,3651030000.0
2008-12-04 01:00:00,61.295,61.308,61.083,61.083,3170220000.0
2008-12-04 02:00:00,61.046,61.115,60.959,61.028,3319390000.0
2008-12-04 03:00:00,61.054,61.178,61.011,61.139,2611060000.0
2008-12-04 04:00:00,61.172,61.181,61.074,61.108,3670590000.0
2008-12-04 05:00:00,61.137,61.137,61.034,61.073,729330000.0
2008-12-04 06:00:00,61.085,61.103,60.902,60.95,786090000.0
2008-12-04 07:00:00,60.949,60.949,60.763,60.867,800990000.0
2008-12-04 08:00:00,60.849,60.919,60.686,60.69,808950000.0
2008-12-04 09:00:00,60.708,60.741,60.539,60.608,888700000.0
2008-12-04 10:00:00,60.609,60.848,60.605,60.706,4593820000.0
2008-12-04 11:00:00,60.684,60.773,60.547,60.744,5564320000.0
2008-12-04 12:00:00,60.753,60.753,60.611,60.695,4519470000.0
2008-12-04 13:00:00,60.702,60.714,60.452,60.603,4068970000.0
2008-12-04 14:00:00,60.613,60.895,60.54,60.883,4311140000.0
2008-12-04 15:00:00,60.871,60.879,60.582,60.595,5133330000.0
2008-12-04 16:00:00,60.619,60.872,60.467,60.809,5485500000.0
2008-12-04 17:00:00,60.821,60.889,60.575,60.848,4559680000.0
2008-12-04 18:00:00,60.839,61.012,60.671,60.87,4203780000.0
2008-12-04 19:00:00,60.864,60.896,60.654,60.73,4531930000.0
2008-12-04 20:00:00,60.761,60.762,60.584,60.684,4621170000.0
2008-12-04 21:00:00,60.693,60.74,60.443,60.482,5192410000.0
2008-12-04 22:00:00,60.461,60.489,60.238,60.413,5017330000.0
2008-12-04 23:00:00,60.421,60.434,60.303,60.331,2991220000.0
2008-12-05 00:00:00,60.359,60.366,60.232,60.326,4244110000.0
2008-12-05 01:00:00,60.351,60.526,60.314,60.511,4102960000.0
2008-12-05 02:00:00,60.482,60.62,60.442,60.546,3096210000.0
2008-12-05 03:00:00,60.569,60.66,60.533,60.656,2322290000.0
2008-12-05 04:00:00,60.685,60.758,60.629,60.65,3502480000.0
2008-12-05 05:00:00,60.664,60.698,60.605,60.69,716050000.0
2008-12-05 06:00:00,60.709,60.709,60.532,60.572,851940000.0
2008-12-05 07:00:00,60.562,60.562,60.431,60.506,803930000.0
2008-12-05 08:00:00,60.517,60.771,60.458,60.708,770230000.0
2008-12-05 09:00:00,60.721,60.729,60.615,60.626,875540000.0
2008-12-05 10:00:00,60.646,60.707,60.518,60.654,4651560000.0
2008-12-05 11:00:00,60.65,60.7,60.45,60.451,5617560000.0
2008-12-05 12:00:00,60.444,60.587,60.424,60.556,4599800000.0
2008-12-05 13:00:00,60.563,60.595,60.48,60.538,3960910000.0
2008-12-05 14:00:00,60.552,60.591,60.435,60.497,4341170000.0
2008-12-05 15:00:00,60.521,60.537,60.077,60.229,5088970000.0
2008-12-05 16:00:00,60.243,60.499,60.149,60.32,5454660000.0
2008-12-05 17:00:00,60.34,60.351,60.159,60.305,4594230000.0
2008-12-05 18:00:00,60.298,60.511,60.225,60.438,4190740000.0
2008-12-05 19:00:00,60.443,60.463,60.195,60.275,4466090000.0
2008-12-05 20:00:00,60.283,60.699,60.215,60.64,4583780000.0
2008-12-05 21:00:00,60.678,61.139,60.58,60.954,5208000000.0
2008-12-05 22:00:00,60.996,61.166,60.834,60.975,4995860000.0
2008-12-05 23:00:00,61.003,61.039,60.752,60.896,2967290000.0
2008-12-08 02:00:00,60.891,61.041,60.746,60.896,4366670000.0
2008-12-08 03:00:00,60.917,60.971,60.87,60.924,4484650000.0
2008-12-08 04:00:00,60.958,60.958,60.825,60.883,3371990000.0
2008-12-08 05:00:00,60.89,61.0,60.86,60.958,5020740000.0
2008-12-08 06:00:00,60.981,61.005,60.84,60.876,5403810000.0
2008-12-08 07:00:00,60.889,60.986,60.842,60.881,4554210000.0
2008-12-08 08:00:00,60.883,61.252,60.865,61.144,4470560000.0
2008-12-08 09:00:00,61.157,61.375,61.071,61.37,4204040000.0
2008-12-08 10:00:00,61.384,61.933,61.358,61.815,4570500000.0
2008-12-08 11:00:00,61.82,61.886,61.654,61.759,5430630000.0
2008-12-08 12:00:00,61.762,61.791,61.644,61.702,5064160000.0
2008-12-08 13:00:00,61.72,61.886,61.664,61.844,4278320000.0
2008-12-08 14:00:00,61.848,61.872,61.67,61.799,4102860000.0
2008-12-08 15:00:00,61.809,61.918,61.721,61.818,4683840000.0
2008-12-08 16:00:00,61.835,61.864,61.717,61.719,5584690000.0
2008-12-08 17:00:00,61.707,61.831,61.611,61.702,4626430000.0
2008-12-08 18:00:00,61.712,61.811,61.565,61.672,851150000.0
2008-12-08 19:00:00,61.677,61.944,61.65,61.758,753540000.0
2008-12-08 20:00:00,61.781,61.831,61.583,61.691,733110000.0
2008-12-08 21:00:00,61.727,61.935,61.648,61.832,802830000.0
2008-12-08 22:00:00,61.85,61.943,61.734,61.804,725660000.0
2008-12-08 23:00:00,61.899,61.899,61.675,61.681,3636930000.0
2008-12-09 00:00:00,61.696,61.813,61.634,61.733,2601280000.0
2008-12-09 01:00:00,61.785,61.785,61.569,61.592,3317820000.0
2008-12-09 02:00:00,61.6,61.809,61.429,61.483,3502100000.0
2008-12-09 03:00:00,61.494,61.582,61.4,61.412,3269360000.0
2008-12-09 04:00:00,61.416,61.545,61.382,61.406,2244060000.0
2008-12-09 05:00:00,61.491,61.491,61.256,61.317,679810000.0
2008-12-09 06:00:00,61.342,61.416,61.274,61.35,724640000.0
2008-12-09 07:00:00,61.345,61.373,61.106,61.215,1761600000.0
2008-12-09 08:00:00,61.23,61.425,61.171,61.411,5382630000.0
2008-12-09 09:00:00,61.448,61.458,61.255,61.322,5191440000.0
2008-12-09 10:00:00,61.325,61.353,61.107,61.24,4159520000.0
2008-12-09 11:00:00,61.261,61.444,61.217,61.335,4468290000.0
2008-12-09 12:00:00,61.335,61.63,61.315,61.577,4526920000.0
2008-12-09 13:00:00,61.611,61.646,61.494,61.575,1727760000.0
2008-12-09 14:00:00,61.589,61.601,61.482,61.539,2368000000.0
2008-12-09 15:00:00,61.555,61.555,61.309,61.44,5507000000.0
2008-12-09 16:00:00,61.453,61.453,61.211,61.231,5228960000.0
2008-12-09 17:00:00,61.227,61.53,61.227,61.452,3933160000.0
2008-12-09 18:00:00,61.486,61.524,61.346,61.427,4611010000.0
2008-12-09 19:00:00,61.441,61.487,61.313,61.36,4608360000.0
2008-12-09 20:00:00,61.375,61.375,60.992,61.034,4715290000.0
2008-12-09 21:00:00,61.029,61.145,60.958,61.075,5393970000.0
2008-12-09 22:00:00,61.094,61.159,60.994,61.068,5013410000.0
2008-12-09 23:00:00,61.074,61.211,61.045,61.087,3100320000.0
2008-12-10 00:00:00,61.116,61.241,61.049,61.188,3664010000.0
2008-12-10 01:00:00,61.221,61.333,61.177,61.294,3751340000.0
2008-12-10 02:00:00,61.283,61.647,61.254,61.573,3509850000.0
2008-12-10 03:00:00,61.602,61.603,61.466,61.562,3076720000.0
2008-12-10 04:00:00,61.585,61.625,61.454,61.474,2446550000.0
2008-12-10 05:00:00,61.481,61.598,61.405,61.598,675340000.0
2008-12-10 06:00:00,61.606,61.662,61.543,61.609,673260000.0
2008-12-10 07:00:00,61.626,61.669,61.535,61.61,1767250000.0
2008-12-10 08:00:00,61.629,61.773,61.504,61.744,5526050000.0
2008-12-10 09:00:00,61.754,61.818,61.494,61.575,5158960000.0
2008-12-10 10:00:00,61.585,61.748,61.424,61.531,4187210000.0
2008-12-10 11:00:00,61.51,61.633,61.482,61.55,4369140000.0
2008-12-10 12:00:00,61.576,61.686,61.509,61.633,4505820000.0
2008-12-10 13:00:00,61.654,61.785,61.616,61.752,1789940000.0
2008-12-10 14:00:00,61.783,61.792,61.65,61.682,2366460000.0
2008-12-10 15:00:00,61.693,61.913,61.67,61.837,5459440000.0
2008-12-10 16:00:00,61.87,61.9,61.648,61.723,5292370000.0
2008-12-10 17:00:00,61.714,61.975,61.702,61.811,3871150000.0
2008-12-10 18:00:00,61.833,62.055,61.778,62.031,4541850000.0
2008-12-10 19:00:00,62.051,62.053,61.866,61.9,4640310000.0
2008-12-10 20:00:00,61.962,62.013,61.676,61.721,4769060000.0
2008-12-10 21:00:00,61.725,61.74,61.556,61.645,5395800000.0
2008-12-10 22:00:00,61.676,61.742,61.593,61.708,5012770000.0
2008-12-10 23:00:00,61.736,61.826,61.673,61.769,3097110000.0
2008-12-11 00:00:00,61.816,61.857,61.687,61.801,3815190000.0
2008-12-11 01:00:00,61.802,61.875,61.76,61.875,3300590000.0
2008-12-11 02:00:00,61.888,61.927,61.7,61.794,3526360000.0
2008-12-11 03:00:00,61.779,61.878,61.662,61.816,3243990000.0
2008-12-11 04:00:00,61.854,61.867,61.729,61.825,2424350000.0
2008-12-11 05:00:00,61.851,61.857,61.772,61.825,709330000.0
2008-12-11 06:00:00,61.853,61.992,61.803,61.942,779090000.0
2008-12-11 07:00:00,61.957,62.016,61.887,61.971,1734570000.0
2008-12-11 08:00:00,62.003,62.1,61.902,62.029,5578230000.0
2008-12-11 09:00:00,62.039,62.117,61.956,61.995,5228210000.0
2008-12-11 10:00:00,62.008,62.066,61.649,61.735,4134770000.0
2008-12-11 11:00:00,61.725,61.839,61.494,61.569,4474500000.0
2008-12-11 12:00:00,61.596,61.786,61.539,61.784,4518180000.0
2008-12-11 13:00:00,61.792,61.884,61.671,61.75,1772480000.0
2008-12-11 14:00:00,61.765,61.765,61.22,61.367,2526470000.0
2008-12-11 15:00:00,61.394,61.394,61.121,61.229,5464650000.0
2008-12-11 16:00:00,61.215,61.435,61.158,61.404,5295820000.0
2008-12-11 17:00:00,61.391,61.715,61.364,61.693,3899580000.0
2008-12-11 18:00:00,61.717,61.881,61.539,61.856,4533670000.0
2008-12-11 19:00:00,61.86,61.915,61.584,61.66,4637770000.0
2008-12-11 20:00:00,61.674,61.734,61.509,61.666,4783520000.0
2008-12-11 21:00:00,61.709,61.864,61.642,61.677,5432920000.0
2008-12-11 22:00:00,61.661,61.698,61.5,61.634,4961350000.0
2008-12-11 23:00:00,61.66,61.694,61.33,61.375,3299920000.0
2008-12-12 00:00:00,61.401,61.561,61.369,61.408,3963540000.0
2008-12-12 01:00:00,61.441,61.583,61.35,61.426,4198500000.0
2008-12-12 02:00:00,61.459,61.523,61.259,61.421,3509960000.0
2008-12-12 03:00:00,61.427,61.733,61.422,61.699,3279940000.0
2008-12-12 04:00:00,61.705,61.945,61.649,61.798,2433900000.0
2008-12-12 05:00:00,61.807,61.817,60.722,60.782,778860000.0
2008-12-12 06:00:00,60.84,60.874,59.119,59.986,727660000.0
2008-12-12 07:00:00,59.999,60.334,59.971,60.243,1832110000.0
2008-12-12 08:00:00,60.252,60.285,59.799,59.967,5560410000.0
2008-12-12 09:00:00,59.991,60.074,59.806,59.966,5198110000.0
2008-12-12 10:00:00,59.996,60.45,59.967,60.43,4204350000.0
2008-12-12 11:00:00,60.455,60.893,60.388,60.629,4471840000.0
2008-12-12 12:00:00,60.661,60.661,60.258,60.342,4451560000.0
2008-12-12 13:00:00,60.419,60.613,60.349,60.477,1809400000.0
2008-12-12 14:00:00,60.498,60.614,60.349,60.407,2526450000.0
2008-12-12 15:00:00,60.416,60.73,60.356,60.636,5443020000.0
2008-12-12 16:00:00,60.652,60.891,60.47,60.861,5255570000.0
2008-12-12 17:00:00,60.904,61.485,60.848,61.443,3858400000.0
2008-12-12 18:00:00,61.463,61.587,61.138,61.235,4557830000.0
2008-12-12 19:00:00,61.284,61.414,61.21,61.286,4574360000.0
2008-12-12 20:00:00,61.307,61.32,60.739,60.965,4748720000.0
2008-12-12 21:00:00,60.998,61.114,60.846,61.034,5380380000.0
2008-12-12 22:00:00,61.052,61.075,60.92,61.046,5111120000.0
2008-12-12 23:00:00,61.063,61.117,60.982,61.099,3028550000.0
2008-12-15 02:00:00,61.049,61.611,61.039,61.356,4381510000.0
2008-12-15 03:00:00,61.377,61.542,61.284,61.399,4525220000.0
2008-12-15 04:00:00,61.405,61.432,61.316,61.346,3396080000.0
2008-12-15 05:00:00,61.34,61.489,61.287,61.484,4991020000.0
2008-12-15 06:00:00,61.497,61.571,61.428,61.538,5585290000.0
2008-12-15 07:00:00,61.542,61.542,61.253,61.416,4669200000.0
2008-12-15 08:00:00,61.437,61.512,61.37,61.427,4605500000.0
2008-12-15 09:00:00,61.444,61.554,61.37,61.44,4527040000.0
2008-12-15 10:00:00,61.458,61.458,61.132,61.231,3851150000.0
2008-12-15 11:00:00,61.242,61.305,61.127,61.272,5251020000.0
2008-12-15 12:00:00,61.283,61.514,61.249,61.444,5462970000.0
2008-12-15 13:00:00,61.445,61.528,61.336,61.464,2446070000.0
2008-12-15 14:00:00,61.479,61.493,61.38,61.474,1628490000.0
2008-12-15 15:00:00,61.506,61.508,61.168,61.202,4486620000.0
2008-12-15 16:00:00,61.201,61.329,61.081,61.198,4509050000.0
2008-12-15 17:00:00,61.222,61.376,61.123,61.238,4131280000.0
2008-12-15 18:00:00,61.248,61.412,61.191,61.375,5196110000.0
2008-12-15 19:00:00,61.405,61.433,61.246,61.301,5551440000.0
2008-12-15 20:00:00,61.312,61.376,61.204,61.291,1660630000.0
2008-12-15 21:00:00,61.312,61.336,61.224,61.28,581540000.0
2008-12-15 22:00:00,61.264,61.604,61.262,61.434,581020000.0
2008-12-15 23:00:00,61.452,61.453,61.304,61.369,2190390000.0
2008-12-16 00:00:00,61.413,61.427,61.276,61.277,3223390000.0
2008-12-16 01:00:00,61.314,61.476,61.271,61.288,3447130000.0
2008-12-16 02:00:00,61.338,61.514,61.213,61.476,2497580000.0
2008-12-16 03:00:00,61.488,61.615,61.438,61.562,3313350000.0
2008-12-16 04:00:00,61.616,61.626,61.362,61.435,4111860000.0
2008-12-16 05:00:00,61.443,61.509,61.409,61.486,4232950000.0
2008-12-16 06:00:00,61.484,61.53,61.436,61.484,4224980000.0
2008-12-16 07:00:00,61.508,61.51,61.176,61.253,4259150000.0
2008-12-16 08:00:00,61.243,61.277,61.072,61.115,4362190000.0
2008-12-16 09:00:00,61.131,61.208,61.058,61.178,5129430000.0
2008-12-16 10:00:00,61.189,61.291,61.074,61.191,3648550000.0
2008-12-16 11:00:00,61.202,61.202,61.043,61.09,4596160000.0
2008-12-16 12:00:00,61.114,61.114,60.682,60.682,4324400000.0
2008-12-16 13:00:00,60.683,60.852,60.634,60.843,2733640000.0
2008-12-16 14:00:00,60.862,61.023,60.794,60.994,5348660000.0
2008-12-16 15:00:00,61.01,61.054,60.824,61.012,5225040000.0
2008-12-16 16:00:00,61.055,61.094,60.927,60.94,3788710000.0
2008-12-16 17:00:00,60.944,61.26,60.904,61.208,4648300000.0
2008-12-16 18:00:00,61.227,61.333,61.198,61.236,4573360000.0
2008-12-16 19:00:00,61.245,61.312,61.17,61.294,3499290000.0
2008-12-16 20:00:00,61.312,61.316,61.172,61.256,4190440000.0
2008-12-16 21:00:00,61.271,61.354,60.728,60.949,5209870000.0
2008-12-16 22:00:00,60.967,61.062,60.691,60.795,5173100000.0
2008-12-16 23:00:00,60.813,60.988,60.687,60.969,3729720000.0
2008-12-17 00:00:00,60.997,60.997,60.763,60.868,4451590000.0
2008-12-17 01:00:00,60.895,60.999,60.802,60.802,4142760000.0
2008-12-17 02:00:00,60.762,61.023,60.762,60.986,2989460000.0
2008-12-17 03:00:00,61.015,61.104,60.818,60.923,3640890000.0
2008-12-17 04:00:00,60.944,61.046,60.902,60.997,4235520000.0
2008-12-17 05:00:00,61.004,61.046,60.815,60.836,4002670000.0
2008-12-17 06:00:00,60.847,60.865,60.599,60.754,4346760000.0
2008-12-17 07:00:00,60.786,60.912,60.593,60.894,4385220000.0
2008-12-17 08:00:00,60.911,61.034,60.836,60.927,4590680000.0
2008-12-17 09:00:00,60.948,60.964,60.675,60.762,5110750000.0
2008-12-17 10:00:00,60.792,60.812,60.504,60.592,3655170000.0
2008-12-17 11:00:00,60.596,60.596,60.396,60.518,4508670000.0
2008-12-17 12:00:00,60.534,60.71,60.512,60.659,4281880000.0
2008-12-17 13:00:00,60.665,60.77,60.64,60.738,2734630000.0
2008-12-17 14:00:00,60.745,60.936,60.616,60.64,5330270000.0
2008-12-17 15:00:00,60.639,60.734,60.553,60.7,5182600000.0
2008-12-17 16:00:00,60.713,60.812,60.277,60.658,3743770000.0
2008-12-17 17:00:00,60.654,60.772,60.265,60.757,4587390000.0
2008-12-17 18:00:00,60.762,61.005,60.524,60.882,4517980000.0
2008-12-17 19:00:00,60.902,61.724,60.902,61.076,3544550000.0
2008-12-17 20:00:00,61.091,61.501,61.019,61.293,4386560000.0
2008-12-17 21:00:00,61.306,61.306,61.054,61.185,5127630000.0
2008-12-17 22:00:00,61.211,61.239,60.815,60.868,5150040000.0
2008-12-17 23:00:00,60.886,60.916,60.755,60.787,3487440000.0
2008-12-18 00:00:00,60.812,60.978,60.754,60.879,3806200000.0
2008-12-18 01:00:00,60.915,60.934,60.731,60.731,4190780000.0
2008-12-18 02:00:00,60.782,60.923,60.622,60.824,2954750000.0
2008-12-18 03:00:00,60.844,61.113,60.816,61.088,3536550000.0
2008-12-18 04:00:00,61.125,61.125,60.955,61.007,4177850000.0
2008-12-18 05:00:00,61.021,61.084,60.881,60.914,4068300000.0
2008-12-18 06:00:00,60.907,61.111,60.901,61.081,4140720000.0
2008-12-18 07:00:00,61.093,61.232,61.044,61.207,4411950000.0
2008-12-18 08:00:00,61.233,61.439,61.114,61.195,4593330000.0
2008-12-18 09:00:00,61.223,61.242,60.966,61.057,5108760000.0
2008-12-18 10:00:00,61.079,61.133,60.91,61.077,3642940000.0
2008-12-18 11:00:00,61.098,62.24,61.027,61.558,4528950000.0
2008-12-18 12:00:00,61.621,61.796,61.345,61.479,4401670000.0
2008-12-18 13:00:00,61.566,61.909,61.566,61.798,2738970000.0
2008-12-18 14:00:00,61.803,61.929,61.661,61.783,5304250000.0
2008-12-18 15:00:00,61.812,62.46,61.692,62.314,5188570000.0
2008-12-18 16:00:00,62.329,62.373,61.947,62.003,3778490000.0
2008-12-18 17:00:00,62.013,62.493,61.934,62.471,4600320000.0
2008-12-18 18:00:00,62.459,62.826,62.195,62.582,4541280000.0
2008-12-18 19:00:00,62.605,62.673,62.386,62.438,3466070000.0
2008-12-18 20:00:00,62.493,62.586,62.107,62.195,4425640000.0
2008-12-18 21:00:00,62.225,62.421,62.203,62.263,5132450000.0
2008-12-18 22:00:00,62.297,62.321,61.995,62.071,4993090000.0
2008-12-18 23:00:00,62.099,62.222,61.933,61.963,3361900000.0
2008-12-19 00:00:00,61.984,62.18,61.935,62.152,3940870000.0
2008-12-19 01:00:00,62.174,62.194,61.921,62.124,4329870000.0
2008-12-19 02:00:00,62.109,62.309,61.948,62.215,3030050000.0
2008-12-19 03:00:00,62.234,62.234,61.773,61.773,3747040000.0
2008-12-19 04:00:00,61.801,61.872,61.487,61.634,4249070000.0
2008-12-19 05:00:00,61.626,61.687,61.453,61.574,4066590000.0
2008-12-19 06:00:00,61.569,61.661,61.435,61.488,4186460000.0
2008-12-19 07:00:00,61.523,61.833,61.371,61.474,4177550000.0
2008-12-19 08:00:00,61.529,61.617,61.192,61.221,4440870000.0
2008-12-19 09:00:00,61.279,61.618,61.234,61.618,5157420000.0
2008-12-19 10:00:00,61.642,61.642,61.183,61.362,3645020000.0
2008-12-19 11:00:00,61.367,61.381,61.051,61.139,4544960000.0
2008-12-19 12:00:00,61.133,61.386,60.877,61.201,4319680000.0
2008-12-19 13:00:00,61.212,61.274,60.942,61.237,2739540000.0
2008-12-19 14:00:00,61.309,61.38,61.118,61.235,5356910000.0
2008-12-19 15:00:00,61.319,61.463,61.194,61.341,5189630000.0
2008-12-19 16:00:00,61.382,61.455,61.016,61.092,3734540000.0
2008-12-19 17:00:00,61.114,61.453,61.061,61.392,4600440000.0
2008-12-19 18:00:00,61.401,61.463,61.205,61.278,4594810000.0
2008-12-19 19:00:00,61.293,61.415,61.241,61.413,3314570000.0
2008-12-19 20:00:00,61.424,61.534,61.156,61.37,4305940000.0
2008-12-19 21:00:00,61.393,61.463,61.224,61.272,5204070000.0
2008-12-19 22:00:00,61.276,61.276,60.878,60.969,5191350000.0
2008-12-19 23:00:00,61.006,61.306,60.987,61.205,3488970000.0
2008-12-22 02:00:00,61.376,61.961,61.372,61.96,4361390000.0
2008-12-22 03:00:00,61.973,62.017,61.694,61.769,4543360000.0
2008-12-22 04:00:00,61.797,61.998,61.645,61.954,3688850000.0
2008-12-22 05:00:00,61.956,62.071,61.932,61.994,5097240000.0
2008-12-22 06:00:00,62.019,62.085,61.915,61.957,5331830000.0
2008-12-22 07:00:00,61.981,62.007,61.746,61.854,4353800000.0
2008-12-22 08:00:00,61.879,62.05,61.839,61.998,3295700000.0
2008-12-22 09:00:00,62.016,62.089,61.943,62.035,4602600000.0
2008-12-22 10:00:00,62.037,62.081,61.793,61.811,4691110000.0
2008-12-22 11:00:00,61.809,62.021,61.785,61.982,3793120000.0
2008-12-22 12:00:00,62.008,62.102,61.899,61.992,5197610000.0
2008-12-22 13:00:00,61.978,62.216,61.878,61.983,5408440000.0
2008-12-22 14:00:00,62.009,62.074,61.843,61.969,2712280000.0
2008-12-22 15:00:00,61.965,62.008,61.834,61.858,4255260000.0
2008-12-22 16:00:00,61.857,61.963,61.793,61.809,4514360000.0
2008-12-22 17:00:00,61.827,62.271,61.71,62.261,3658060000.0
2008-12-22 18:00:00,62.29,62.338,61.992,62.15,5107340000.0
2008-12-22 19:00:00,62.163,62.329,61.984,62.271,4434040000.0
2008-12-22 20:00:00,62.292,62.438,62.258,62.355,4207640000.0
2008-12-22 21:00:00,62.374,62.376,62.189,62.273,4316420000.0
2008-12-22 22:00:00,62.28,62.323,62.183,62.284,4212570000.0
2008-12-22 23:00:00,62.333,62.45,62.308,62.354,4161110000.0
2008-12-23 00:00:00,62.369,62.422,62.256,62.308,3550550000.0
2008-12-23 01:00:00,62.332,62.332,62.23,62.232,2795480000.0
2008-12-23 02:00:00,62.158,62.216,62.022,62.029,3702840000.0
2008-12-23 03:00:00,62.047,62.227,62.008,62.2,3350870000.0
2008-12-23 04:00:00,62.212,62.232,62.109,62.182,4047060000.0
2008-12-23 05:00:00,62.196,62.215,62.118,62.171,4919160000.0
2008-12-23 06:00:00,62.209,62.246,62.154,62.183,3430780000.0
2008-12-23 07:00:00,62.204,62.244,62.159,62.208,4259230000.0
2008-12-23 08:00:00,62.236,62.374,62.174,62.294,3674840000.0
2008-12-23 09:00:00,62.321,62.414,62.295,62.35,835930000.0
2008-12-23 10:00:00,62.372,62.406,62.133,62.156,806770000.0
2008-12-23 11:00:00,62.175,62.188,62.112,62.183,812690000.0
2008-12-23 12:00:00,62.175,62.253,62.058,62.249,774770000.0
2008-12-23 13:00:00,62.262,62.651,62.223,62.485,4500360000.0
2008-12-23 14:00:00,62.489,62.538,62.29,62.353,5647630000.0
2008-12-23 15:00:00,62.371,62.46,62.277,62.431,4768590000.0
2008-12-23 16:00:00,62.457,62.604,62.355,62.51,4058670000.0
2008-12-23 17:00:00,62.593,62.724,62.495,62.638,4135090000.0
2008-12-23 18:00:00,62.625,62.66,62.385,62.423,4783660000.0
2008-12-23 19:00:00,62.44,62.627,62.334,62.511,4298280000.0
2008-12-23 20:00:00,62.561,62.608,62.458,62.476,4412140000.0
2008-12-23 21:00:00,62.498,62.553,62.413,62.428,4963440000.0
2008-12-23 22:00:00,62.454,62.605,62.412,62.572,5120760000.0
2008-12-23 23:00:00,62.595,62.661,62.562,62.643,3513840000.0
2008-12-24 00:00:00,62.641,62.794,62.562,62.758,3661340000.0
2008-12-24 01:00:00,62.645,62.776,62.531,62.549,3845750000.0
2008-12-24 02:00:00,62.521,62.776,62.431,62.446,3553680000.0
2008-12-24 03:00:00,62.463,62.511,62.128,62.186,3492680000.0
2008-12-24 04:00:00,62.202,62.409,62.162,62.367,4003550000.0
2008-12-24 05:00:00,62.368,62.472,62.346,62.464,4932970000.0
2008-12-24 06:00:00,62.462,62.533,62.391,62.424,3693940000.0
2008-12-24 07:00:00,62.47,62.475,62.286,62.389,4277490000.0
2008-12-24 08:00:00,62.393,62.512,62.332,62.482,3843930000.0
2008-12-24 09:00:00,62.472,62.511,62.393,62.453,801720000.0
2008-12-24 10:00:00,62.471,62.53,62.396,62.437,762800000.0
2008-12-24 11:00:00,62.468,62.627,62.448,62.565,764180000.0
2008-12-24 12:00:00,62.576,62.694,62.553,62.651,810140000.0
2008-12-24 13:00:00,62.663,62.709,62.485,62.549,4452610000.0
2008-12-24 14:00:00,62.564,62.693,62.515,62.65,5338130000.0
2008-12-24 15:00:00,62.671,62.696,62.544,62.581,4734340000.0
2008-12-24 16:00:00,62.581,62.676,62.548,62.622,4079730000.0
2008-12-24 17:00:00,62.642,62.664,62.468,62.556,4036190000.0
2008-12-24 18:00:00,62.586,62.679,62.408,62.646,4692400000.0
2008-12-24 19:00:00,62.682,62.733,62.638,62.678,3974750000.0
2008-12-24 20:00:00,62.701,62.701,62.556,62.599,3905940000.0
2008-12-24 21:00:00,62.676,62.676,62.316,62.328,4645620000.0
2008-12-24 22:00:00,62.435,62.454,62.286,62.391,4142420000.0
2008-12-24 23:00:00,62.429,62.556,62.398,62.45,1204580000.0
2008-12-25 00:00:00,62.448,62.547,62.329,62.48,1508630000.0
2008-12-25 01:00:00,62.487,62.658,62.461,62.64,1541900000.0
2008-12-25 02:00:00,62.575,62.746,62.479,62.738,1354050000.0
2008-12-25 03:00:00,62.736,62.768,62.539,62.721,1304560000.0
2008-12-25 04:00:00,62.794,62.794,62.382,62.613,3203800000.0
2008-12-25 05:00:00,62.646,62.661,62.464,62.479,3696760000.0
2008-12-25 06:00:00,62.579,62.691,62.429,62.447,3046230000.0
2008-12-25 07:00:00,62.617,62.637,62.384,62.556,3603620000.0
2008-12-25 08:00:00,62.508,62.617,62.342,62.435,3339660000.0
2008-12-25 09:00:00,62.55,62.619,62.201,62.209,657970000.0
2008-12-25 10:00:00,62.256,62.637,62.206,62.451,242580000.0
2008-12-25 11:00:00,62.466,62.528,62.393,62.481,255990000.0
2008-12-25 12:00:00,62.511,62.627,62.483,62.539,198980000.0
2008-12-25 13:00:00,62.515,62.606,62.471,62.49,1555620000.0
2008-12-25 14:00:00,62.516,62.7,62.445,62.643,1928420000.0
2008-12-25 15:00:00,62.668,62.936,62.481,62.498,1591170000.0
2008-12-25 16:00:00,62.508,62.516,62.429,62.5,1282740000.0
2008-12-25 17:00:00,62.537,62.697,62.52,62.611,1374810000.0
2008-12-25 18:00:00,62.628,62.926,62.618,62.921,1569200000.0
2008-12-25 19:00:00,62.945,63.238,62.936,63.227,1159380000.0
2008-12-25 20:00:00,63.105,63.11,63.096,63.1,769840000.0
2008-12-25 21:00:00,63.055,63.055,62.596,62.606,1062340000.0
2008-12-25 22:00:00,62.486,62.503,62.485,62.485,980260000.0
2008-12-26 00:00:00,62.467,62.588,62.45,62.478,1133260000.0
2008-12-26 01:00:00,62.477,62.576,62.458,62.549,1562490000.0
2008-12-26 02:00:00,62.578,62.868,62.57,62.8,1340600000.0
2008-12-26 03:00:00,62.808,62.808,62.62,62.622,1435480000.0
2008-12-26 04:00:00,62.645,62.645,62.49,62.527,3848430000.0
2008-12-26 05:00:00,62.566,62.675,62.483,62.639,4549780000.0
2008-12-26 06:00:00,62.656,62.703,62.542,62.598,3266170000.0
2008-12-26 07:00:00,62.646,62.646,62.559,62.58,4103500000.0
2008-12-26 08:00:00,62.604,62.678,62.557,62.678,3668060000.0
2008-12-26 09:00:00,62.659,62.679,62.464,62.601,644350000.0
2008-12-26 10:00:00,62.615,62.633,62.482,62.486,569040000.0
2008-12-26 11:00:00,62.551,62.572,62.443,62.495,611890000.0
2008-12-26 12:00:00,62.528,62.584,62.428,62.449,421080000.0
2008-12-26 13:00:00,62.485,62.519,62.418,62.449,3684060000.0
2008-12-26 14:00:00,62.489,62.5,62.41,62.416,4226070000.0
2008-12-26 15:00:00,62.461,62.518,62.409,62.448,4465010000.0
2008-12-26 16:00:00,62.464,62.577,62.44,62.528,3780670000.0
2008-12-26 17:00:00,62.52,62.58,62.464,62.52,4165180000.0
2008-12-26 18:00:00,62.569,62.569,62.449,62.482,4471060000.0
2008-12-26 19:00:00,62.503,62.558,62.465,62.528,3603980000.0
2008-12-26 20:00:00,62.549,62.57,62.45,62.454,4343350000.0
2008-12-26 21:00:00,62.513,62.539,62.303,62.451,4969200000.0
2008-12-26 22:00:00,62.473,62.548,62.353,62.542,4622990000.0
2008-12-26 23:00:00,62.552,62.818,62.524,62.738,3305660000.0
2008-12-29 02:00:00,62.626,62.78,62.559,62.762,4203220000.0
2008-12-29 03:00:00,62.776,62.829,62.729,62.806,4310960000.0
2008-12-29 04:00:00,62.792,62.832,62.658,62.745,3762700000.0
2008-12-29 05:00:00,62.75,62.805,62.686,62.766,5026540000.0
2008-12-29 06:00:00,62.768,62.772,62.658,62.667,5489910000.0
2008-12-29 07:00:00,62.694,62.75,62.656,62.735,4547830000.0
2008-12-29 08:00:00,62.738,62.742,62.645,62.702,4232240000.0
2008-12-29 09:00:00,62.733,62.761,62.634,62.694,4805100000.0
2008-12-29 10:00:00,62.693,62.892,62.665,62.877,4314490000.0
2008-12-29 11:00:00,62.897,62.916,62.679,62.711,4081180000.0
2008-12-29 12:00:00,62.757,62.891,62.618,62.672,4764310000.0
2008-12-29 13:00:00,62.635,62.704,62.411,62.582,5669450000.0
2008-12-29 14:00:00,62.607,62.772,62.581,62.758,4488770000.0
2008-12-29 15:00:00,62.78,62.807,62.658,62.674,670170000.0
2008-12-29 16:00:00,62.709,62.722,62.636,62.672,697110000.0
2008-12-29 17:00:00,62.68,62.688,62.488,62.564,635160000.0
2008-12-29 18:00:00,62.558,62.76,62.544,62.697,746910000.0
2008-12-29 19:00:00,62.718,62.801,62.604,62.616,3897020000.0
2008-12-29 20:00:00,62.601,62.64,62.243,62.427,4479980000.0
2008-12-29 21:00:00,62.479,62.577,62.278,62.465,3832230000.0
2008-12-29 22:00:00,62.492,62.807,62.453,62.613,4955490000.0
2008-12-29 23:00:00,62.667,62.681,62.495,62.605,3999070000.0
2008-12-30 00:00:00,62.642,62.659,62.584,62.625,3399090000.0
2008-12-30 01:00:00,62.669,62.798,62.601,62.724,3739880000.0
2008-12-30 02:00:00,62.759,63.003,62.69,62.861,3655260000.0
2008-12-30 03:00:00,62.893,62.959,62.662,62.7,3998150000.0
2008-12-30 04:00:00,62.735,62.735,62.399,62.538,4284240000.0
2008-12-30 05:00:00,62.566,62.58,62.445,62.488,4027580000.0
2008-12-30 06:00:00,62.519,62.62,62.389,62.407,4079430000.0
2008-12-30 07:00:00,62.424,62.459,62.334,62.427,2952450000.0
2008-12-30 08:00:00,62.451,62.519,62.401,62.476,813240000.0
2008-12-30 09:00:00,62.51,62.642,62.436,62.529,2112570000.0
2008-12-30 10:00:00,62.541,62.562,62.35,62.399,5312100000.0
2008-12-30 11:00:00,62.438,62.577,62.382,62.402,5171300000.0
2008-12-30 12:00:00,62.414,62.509,62.328,62.404,3940190000.0
2008-12-30 13:00:00,62.421,62.535,62.369,62.535,4456500000.0
2008-12-30 14:00:00,62.579,62.623,62.474,62.568,4528810000.0
2008-12-30 15:00:00,62.583,62.81,62.524,62.696,4938780000.0
2008-12-30 16:00:00,62.71,62.8,62.579,62.663,4285980000.0
2008-12-30 17:00:00,62.684,62.744,62.56,62.607,4333600000.0
2008-12-30 18:00:00,62.619,62.878,62.6,62.784,4407900000.0
2008-12-30 19:00:00,62.795,62.849,62.703,62.764,4292260000.0
2008-12-30 20:00:00,62.757,62.796,62.694,62.753,4842250000.0
2008-12-30 21:00:00,62.788,62.832,62.673,62.786,5426860000.0
2008-12-30 22:00:00,62.822,62.822,62.696,62.751,4691440000.0
2008-12-30 23:00:00,62.805,62.894,62.699,62.789,3139530000.0
2008-12-31 00:00:00,62.818,62.891,62.692,62.77,3550520000.0
2008-12-31 01:00:00,62.797,62.873,62.679,62.827,4304230000.0
2008-12-31 02:00:00,62.813,62.863,62.57,62.795,2859200000.0
2008-12-31 03:00:00,62.827,62.854,62.688,62.788,3640940000.0
2008-12-31 04:00:00,62.822,62.824,62.639,62.698,4258610000.0
2008-12-31 05:00:00,62.691,62.794,62.658,62.738,4054100000.0
2008-12-31 06:00:00,62.757,62.808,62.686,62.705,3861650000.0
2008-12-31 07:00:00,62.733,62.827,62.708,62.823,2647490000.0
2008-12-31 08:00:00,62.827,62.97,62.626,62.663,742030000.0
2008-12-31 09:00:00,62.672,62.769,62.505,62.755,2142690000.0
2008-12-31 10:00:00,62.793,62.918,62.564,62.827,5323050000.0
2008-12-31 11:00:00,62.85,62.854,62.641,62.777,5192720000.0
2008-12-31 12:00:00,62.785,62.81,62.393,62.417,3896010000.0
2008-12-31 13:00:00,62.424,62.652,62.397,62.605,4371060000.0
2008-12-31 14:00:00,62.611,62.851,62.552,62.789,4607620000.0
2008-12-31 15:00:00,62.822,62.964,62.678,62.917,4952960000.0
2008-12-31 16:00:00,62.923,62.956,62.7,62.875,4273110000.0
2008-12-31 17:00:00,62.917,63.071,62.767,62.842,4334150000.0
2008-12-31 18:00:00,62.831,63.185,62.8,63.085,4401540000.0
2008-12-31 19:00:00,63.111,63.258,63.033,63.173,4189320000.0
2008-12-31 20:00:00,63.199,63.388,63.056,63.161,4961420000.0
2008-12-31 21:00:00,63.218,63.29,63.051,63.279,5381750000.0
2008-12-31 22:00:00,63.309,63.37,63.116,63.211,4795850000.0
2008-12-31 23:00:00,63.292,63.323,63.179,63.261,1896330000.0
2009-01-01 00:00:00,63.278,63.288,63.151,63.248,1016130000.0
2009-01-01 06:00:00,63.136,63.139,63.127,63.131,714870000.0
2009-01-01 07:00:00,63.18,63.349,63.18,63.34,655870000.0
2009-01-01 10:00:00,63.342,63.498,63.268,63.426,1679990000.0
2009-01-01 11:00:00,63.452,63.768,63.447,63.679,1673610000.0
2009-01-01 12:00:00,63.753,63.759,63.461,63.531,830210000.0
2009-01-01 19:00:00,63.481,63.481,63.176,63.36,318490000.0
2009-01-01 20:00:00,63.365,63.408,62.854,62.947,2560680000.0
2009-01-01 21:00:00,62.994,63.327,62.831,63.06,3470080000.0
2009-01-01 22:00:00,63.053,63.193,62.742,63.078,2826280000.0
2009-01-01 23:00:00,63.075,63.245,63.06,63.218,1151960000.0
2009-01-02 00:00:00,63.213,63.397,63.122,63.306,4302710000.0
2009-01-02 01:00:00,63.308,63.308,63.008,63.082,3604980000.0
2009-01-02 02:00:00,63.071,63.087,62.867,62.966,3473100000.0
2009-01-02 03:00:00,62.995,62.995,62.768,62.804,3717250000.0
2009-01-02 04:00:00,62.829,62.829,62.494,62.57,4399250000.0
2009-01-02 05:00:00,62.586,62.633,62.463,62.61,4157600000.0
2009-01-02 06:00:00,62.663,62.698,62.532,62.56,4054010000.0
2009-01-02 07:00:00,62.592,62.694,62.41,62.623,2893790000.0
2009-01-02 08:00:00,62.608,62.703,62.585,62.686,732870000.0
2009-01-02 09:00:00,62.676,62.775,62.639,62.711,2132970000.0
2009-01-02 10:00:00,62.732,62.842,62.667,62.749,5418940000.0
2009-01-02 11:00:00,62.775,62.783,62.653,62.735,5167170000.0
2009-01-02 12:00:00,62.763,62.907,62.624,62.66,3788750000.0
2009-01-02 13:00:00,62.698,62.714,62.491,62.577,4461770000.0
2009-01-02 14:00:00,62.601,62.662,62.487,62.487,4598370000.0
2009-01-02 15:00:00,62.519,62.544,62.354,62.385,4983060000.0
2009-01-02 16:00:00,62.392,62.524,62.381,62.492,4194360000.0
2009-01-02 17:00:00,62.518,62.657,62.232,62.639,4413230000.0
2009-01-02 18:00:00,62.601,62.761,62.526,62.716,4494070000.0
2009-01-02 19:00:00,62.711,62.89,62.686,62.794,4402570000.0
2009-01-02 20:00:00,62.804,62.991,62.637,62.958,4997460000.0
2009-01-02 21:00:00,62.986,63.341,62.92,63.132,5328230000.0
2009-01-02 22:00:00,63.149,63.193,63.014,63.074,4814020000.0
2009-01-02 23:00:00,63.11,63.136,62.814,62.922,3555890000.0
2009-01-05 02:00:00,63.231,63.44,63.226,63.412,4519550000.0
2009-01-05 03:00:00,63.436,63.438,62.977,63.061,4526190000.0
2009-01-05 04:00:00,63.073,63.08,62.827,62.899,3639990000.0
2009-01-05 05:00:00,62.919,62.963,62.873,62.947,4914790000.0
2009-01-05 06:00:00,62.956,62.998,62.687,62.839,5589710000.0
2009-01-05 07:00:00,62.858,62.86,62.739,62.792,4930320000.0
2009-01-05 08:00:00,62.802,62.894,62.721,62.798,4336230000.0
2009-01-05 09:00:00,62.817,62.911,62.701,62.887,4428980000.0
2009-01-05 10:00:00,62.891,63.214,62.811,63.145,4303460000.0
2009-01-05 11:00:00,63.17,63.483,63.082,63.198,4269620000.0
2009-01-05 12:00:00,63.217,63.338,63.171,63.314,4970340000.0
2009-01-05 13:00:00,63.318,63.409,63.254,63.357,4563500000.0
2009-01-05 14:00:00,63.367,63.479,63.265,63.421,4504260000.0
2009-01-05 15:00:00,63.433,63.443,63.094,63.189,3941280000.0
2009-01-05 16:00:00,63.193,63.233,62.94,63.047,5271130000.0
2009-01-05 17:00:00,63.081,63.241,63.029,63.175,5421510000.0
2009-01-05 18:00:00,63.155,63.316,63.132,63.206,2069730000.0
2009-01-05 19:00:00,63.235,63.418,63.191,63.251,725610000.0
2009-01-05 20:00:00,63.263,63.345,63.14,63.25,2982860000.0
2009-01-05 21:00:00,63.268,63.326,63.196,63.201,4172910000.0
2009-01-05 22:00:00,63.198,63.348,63.198,63.32,4383130000.0
2009-01-05 23:00:00,63.348,63.482,63.203,63.288,4338390000.0
2009-01-06 00:00:00,63.317,63.317,63.121,63.171,3933150000.0
2009-01-06 01:00:00,63.164,63.29,63.147,63.266,3622320000.0
2009-01-06 02:00:00,63.274,63.274,63.069,63.145,3811510000.0
2009-01-06 03:00:00,63.17,63.324,63.133,63.319,3453360000.0
2009-01-06 04:00:00,63.343,63.381,63.235,63.318,3799460000.0
2009-01-06 05:00:00,63.334,63.336,63.227,63.312,4248420000.0
2009-01-06 06:00:00,63.322,63.329,63.045,63.139,4456290000.0
2009-01-06 07:00:00,63.154,63.213,63.035,63.114,4326770000.0
2009-01-06 08:00:00,63.142,63.142,63.024,63.117,1682080000.0
2009-01-06 09:00:00,63.129,63.365,63.02,63.297,3909020000.0
2009-01-06 10:00:00,63.314,63.391,63.173,63.308,5371840000.0
2009-01-06 11:00:00,63.314,63.435,63.277,63.389,4910140000.0
2009-01-06 12:00:00,63.393,63.524,63.307,63.452,3764360000.0
2009-01-06 13:00:00,63.463,63.628,63.398,63.569,4430620000.0
2009-01-06 14:00:00,63.581,63.7,63.478,63.667,4250580000.0
2009-01-06 15:00:00,63.674,63.85,63.647,63.791,4530630000.0
2009-01-06 16:00:00,63.806,64.046,63.759,63.997,3762830000.0
2009-01-06 17:00:00,64.048,64.071,63.856,63.953,4418480000.0
2009-01-06 18:00:00,63.97,63.97,63.781,63.814,4244980000.0
2009-01-06 19:00:00,63.803,63.873,63.753,63.797,4428790000.0
2009-01-06 20:00:00,63.822,63.845,63.548,63.658,4891200000.0
2009-01-06 21:00:00,63.673,63.934,63.597,63.851,5201940000.0
2009-01-06 22:00:00,63.872,63.872,63.669,63.786,5208740000.0
2009-01-06 23:00:00,63.769,63.783,63.631,63.639,3515390000.0
2009-01-07 00:00:00,63.666,63.707,63.405,63.504,4121540000.0
2009-01-07 01:00:00,63.496,63.553,63.329,63.53,3856560000.0
2009-01-07 02:00:00,63.487,63.79,63.443,63.642,3761890000.0
2009-01-07 03:00:00,63.666,63.773,63.536,63.737,3502520000.0
2009-01-07 04:00:00,63.754,63.812,63.621,63.689,3751440000.0
2009-01-07 05:00:00,63.732,63.732,63.587,63.644,4363360000.0
2009-01-07 06:00:00,63.661,63.722,63.603,63.638,4288380000.0
2009-01-07 07:00:00,63.651,63.728,63.544,63.585,4374080000.0
2009-01-07 08:00:00,63.604,63.69,63.379,63.564,1694760000.0
2009-01-07 09:00:00,63.573,63.669,63.454,63.519,3956480000.0
2009-01-07 10:00:00,63.537,63.572,63.124,63.194,5377670000.0
2009-01-07 11:00:00,63.215,63.343,63.046,63.22,4954810000.0
2009-01-07 12:00:00,63.228,63.409,63.136,63.272,3749900000.0
2009-01-07 13:00:00,63.294,63.32,63.146,63.262,4366410000.0
2009-01-07 14:00:00,63.282,63.418,63.215,63.345,4262930000.0
2009-01-07 15:00:00,63.361,63.361,62.933,63.217,4448400000.0
2009-01-07 16:00:00,63.229,63.28,63.009,63.179,3789800000.0
2009-01-07 17:00:00,63.171,63.191,62.889,62.993,4430710000.0
2009-01-07 18:00:00,63.003,63.005,62.844,62.974,4220050000.0
2009-01-07 19:00:00,62.985,63.012,62.832,62.879,4435830000.0
2009-01-07 20:00:00,62.895,63.107,62.84,62.935,4800640000.0
2009-01-07 21:00:00,62.953,62.992,62.848,62.88,5167830000.0
2009-01-07 22:00:00,62.899,62.903,62.627,62.88,5213040000.0
2009-01-07 23:00:00,62.903,62.936,62.792,62.916,3442120000.0
2009-01-08 00:00:00,62.915,62.918,62.732,62.814,3572530000.0
2009-01-08 01:00:00,62.842,62.932,62.714,62.843,4028150000.0
2009-01-08 02:00:00,62.779,62.835,62.484,62.544,3810480000.0
2009-01-08 03:00:00,62.566,62.854,62.54,62.814,3437670000.0
2009-01-08 04:00:00,62.833,62.833,62.528,62.627,3762910000.0
2009-01-08 05:00:00,62.642,62.682,62.544,62.556,4382150000.0
2009-01-08 06:00:00,62.576,62.593,62.335,62.388,4409620000.0
2009-01-08 07:00:00,62.393,62.455,62.31,62.31,4329330000.0
2009-01-08 08:00:00,62.333,62.333,61.858,61.886,1715150000.0
2009-01-08 09:00:00,61.899,62.072,61.764,61.851,3990410000.0
2009-01-08 10:00:00,61.867,61.992,61.67,61.883,5369230000.0
2009-01-08 11:00:00,61.885,62.038,61.802,61.987,4935510000.0
2009-01-08 12:00:00,62.016,62.018,61.666,61.741,3740520000.0
2009-01-08 13:00:00,61.764,61.825,61.688,61.743,4316880000.0
2009-01-08 14:00:00,61.764,61.878,61.478,61.51,4441920000.0
2009-01-08 15:00:00,61.533,61.665,61.343,61.6,4423230000.0
2009-01-08 16:00:00,61.583,61.772,61.416,61.666,3747770000.0
2009-01-08 17:00:00,61.685,61.757,61.495,61.628,4373730000.0
2009-01-08 18:00:00,61.652,61.721,61.527,61.634,4222640000.0
2009-01-08 19:00:00,61.62,61.643,61.5,61.541,4449050000.0
2009-01-08 20:00:00,61.556,61.757,61.497,61.633,4854610000.0
2009-01-08 21:00:00,61.653,61.735,61.621,61.71,5230760000.0
2009-01-08 22:00:00,61.714,61.8,61.564,61.7,5173240000.0
2009-01-08 23:00:00,61.731,61.731,61.577,61.657,3574420000.0
2009-01-09 00:00:00,61.673,61.682,61.559,61.61,3412310000.0
2009-01-09 01:00:00,61.63,61.773,61.607,61.707,4224370000.0
2009-01-09 02:00:00,61.688,61.803,61.595,61.622,3793570000.0
2009-01-09 03:00:00,61.624,61.645,61.461,61.567,3495460000.0
2009-01-09 04:00:00,61.584,61.685,61.523,61.684,3764790000.0
2009-01-09 05:00:00,61.692,61.743,61.579,61.692,4133140000.0
2009-01-09 06:00:00,61.7,61.751,61.622,61.691,4148800000.0
2009-01-09 07:00:00,61.706,61.706,61.486,61.537,4333120000.0
2009-01-09 08:00:00,61.559,61.621,61.499,61.568,1706680000.0
2009-01-09 09:00:00,61.598,61.735,61.542,61.6,3964960000.0
2009-01-09 10:00:00,61.607,61.666,61.549,61.615,5368320000.0
2009-01-09 11:00:00,61.619,61.631,61.238,61.367,4993530000.0
2009-01-09 12:00:00,61.368,61.412,61.256,61.266,3791950000.0
2009-01-09 13:00:00,61.294,61.479,61.255,61.33,4417690000.0
2009-01-09 14:00:00,61.364,61.424,61.237,61.315,4364100000.0
2009-01-09 15:00:00,61.323,61.78,61.302,61.599,4538600000.0
2009-01-09 16:00:00,61.614,61.614,61.098,61.152,3850940000.0
2009-01-09 17:00:00,61.188,61.24,60.688,60.781,4462240000.0
2009-01-09 18:00:00,60.78,60.888,60.706,60.759,4288190000.0
2009-01-09 19:00:00,60.784,60.859,60.712,60.729,4527970000.0
2009-01-09 20:00:00,60.744,60.871,60.719,60.776,4877190000.0
2009-01-09 21:00:00,60.789,60.981,60.781,60.918,5155870000.0
2009-01-09 22:00:00,60.928,60.961,60.721,60.743,5144470000.0
2009-01-09 23:00:00,60.767,60.837,60.73,60.837,3597960000.0
2009-01-12 02:00:00,60.668,60.708,60.438,60.575,4217330000.0
2009-01-12 03:00:00,60.597,60.71,60.537,60.674,4240460000.0
2009-01-12 04:00:00,60.683,60.689,60.579,60.594,3728230000.0
2009-01-12 05:00:00,60.597,60.608,60.443,60.476,5083030000.0
2009-01-12 06:00:00,60.496,60.546,60.457,60.506,5426750000.0
2009-01-12 07:00:00,60.536,60.577,60.493,60.536,4706680000.0
2009-01-12 08:00:00,60.54,60.583,60.439,60.565,4419460000.0
2009-01-12 09:00:00,60.569,60.636,60.483,60.505,4210100000.0
2009-01-12 10:00:00,60.526,60.599,60.429,60.543,4447170000.0
2009-01-12 11:00:00,60.559,60.576,60.475,60.534,3779020000.0
2009-01-12 12:00:00,60.549,60.57,60.403,60.417,4433480000.0
2009-01-12 13:00:00,60.44,60.46,60.147,60.369,4432760000.0
2009-01-12 14:00:00,60.381,60.544,60.315,60.493,4458990000.0
2009-01-12 15:00:00,60.51,60.548,60.375,60.375,3852860000.0
2009-01-12 16:00:00,60.386,60.448,60.195,60.291,5014080000.0
2009-01-12 17:00:00,60.307,60.337,59.912,59.944,5497110000.0
2009-01-12 18:00:00,59.953,59.987,59.68,59.711,3994320000.0
2009-01-12 19:00:00,59.72,59.867,59.712,59.827,1563040000.0
2009-01-12 20:00:00,59.841,59.959,59.812,59.91,4212310000.0
2009-01-12 21:00:00,59.908,59.908,59.669,59.751,4264510000.0
2009-01-12 22:00:00,59.758,59.821,59.68,59.76,4448360000.0
2009-01-12 23:00:00,59.773,59.877,59.749,59.847,3679560000.0
2009-01-13 00:00:00,59.856,59.982,59.82,59.96,3488980000.0
2009-01-13 01:00:00,59.997,60.065,59.889,60.007,3674060000.0
2009-01-13 02:00:00,59.98,59.987,59.768,59.927,3907790000.0
2009-01-13 03:00:00,59.952,59.972,59.847,59.851,3713960000.0
2009-01-13 04:00:00,59.874,59.953,59.794,59.906,3581930000.0
2009-01-13 05:00:00,59.923,60.013,59.884,59.958,4007010000.0
2009-01-13 06:00:00,59.974,59.998,59.815,59.895,3858170000.0
2009-01-13 07:00:00,59.926,59.951,59.789,59.844,3772420000.0
2009-01-13 08:00:00,59.859,59.992,59.803,59.901,3907210000.0
2009-01-13 09:00:00,59.913,59.928,59.688,59.846,4002910000.0
2009-01-13 10:00:00,59.876,59.891,59.534,59.685,3967810000.0
2009-01-13 11:00:00,59.711,59.797,59.582,59.73,4302860000.0
2009-01-13 12:00:00,59.734,59.938,59.689,59.85,4335600000.0
2009-01-13 13:00:00,59.894,59.962,59.765,59.937,4061890000.0
2009-01-13 14:00:00,59.947,60.004,59.793,59.869,4589950000.0
2009-01-13 15:00:00,59.88,60.271,59.842,60.149,5758580000.0
2009-01-13 16:00:00,60.186,60.286,60.021,60.255,4678750000.0
2009-01-13 17:00:00,60.282,60.352,60.076,60.107,4014200000.0
2009-01-13 18:00:00,60.125,60.305,60.101,60.22,4298190000.0
2009-01-13 19:00:00,60.219,60.252,60.123,60.168,4749190000.0
2009-01-13 20:00:00,60.164,60.164,59.75,59.773,4520730000.0
2009-01-13 21:00:00,59.819,59.844,59.626,59.78,5363780000.0
2009-01-13 22:00:00,59.795,59.845,59.596,59.819,5125380000.0
2009-01-13 23:00:00,59.832,60.034,59.813,59.998,3268030000.0
2009-01-14 00:00:00,60.022,60.065,59.981,60.03,3785450000.0
2009-01-14 01:00:00,60.054,60.062,59.862,59.94,3627950000.0
2009-01-14 02:00:00,59.95,60.127,59.95,60.119,3848180000.0
2009-01-14 03:00:00,60.143,60.292,60.092,60.178,4118210000.0
2009-01-14 04:00:00,60.205,60.286,60.154,60.211,3714560000.0
2009-01-14 05:00:00,60.242,60.242,60.084,60.091,4276600000.0
2009-01-14 06:00:00,60.112,60.219,60.06,60.209,4068650000.0
2009-01-14 07:00:00,60.199,60.462,60.193,60.393,3902740000.0
2009-01-14 08:00:00,60.407,60.454,60.275,60.321,4004590000.0
2009-01-14 09:00:00,60.335,60.473,60.265,60.448,4158980000.0
2009-01-14 10:00:00,60.455,60.541,60.154,60.336,4078020000.0
2009-01-14 11:00:00,60.346,60.351,59.943,60.006,4415370000.0
2009-01-14 12:00:00,60.003,60.175,59.913,60.161,4427190000.0
2009-01-14 13:00:00,60.171,60.171,59.949,59.985,4169140000.0
2009-01-14 14:00:00,60.0,60.084,59.882,59.893,4604040000.0
2009-01-14 15:00:00,59.946,59.946,59.543,59.658,5477950000.0
2009-01-14 16:00:00,59.629,59.654,59.461,59.501,4469990000.0
2009-01-14 17:00:00,59.499,59.637,59.251,59.387,3911780000.0
2009-01-14 18:00:00,59.402,59.791,59.361,59.766,4127280000.0
2009-01-14 19:00:00,59.788,59.829,59.572,59.711,4586620000.0
2009-01-14 20:00:00,59.697,59.73,59.51,59.526,4419270000.0
2009-01-14 21:00:00,59.543,59.715,59.47,59.685,5209790000.0
2009-01-14 22:00:00,59.682,59.684,59.517,59.587,4938040000.0
2009-01-14 23:00:00,59.611,59.693,59.526,59.598,3458300000.0
2009-01-15 00:00:00,59.612,59.612,59.43,59.449,4142580000.0
2009-01-15 01:00:00,59.476,59.656,59.399,59.65,3746460000.0
2009-01-15 02:00:00,59.661,59.713,59.505,59.574,3986330000.0
2009-01-15 03:00:00,59.624,59.684,59.553,59.6,3930550000.0
2009-01-15 04:00:00,59.622,59.622,59.403,59.464,3538730000.0
2009-01-15 05:00:00,59.475,59.503,59.297,59.376,4003740000.0
2009-01-15 06:00:00,59.349,59.429,59.212,59.399,3923280000.0
2009-01-15 07:00:00,59.402,59.415,59.309,59.406,3712720000.0
2009-01-15 08:00:00,59.403,59.561,59.325,59.536,3994220000.0
2009-01-15 09:00:00,59.546,59.546,59.365,59.433,4148730000.0
2009-01-15 10:00:00,59.447,59.564,59.104,59.122,4065320000.0
2009-01-15 11:00:00,59.113,59.354,59.061,59.247,4405290000.0
2009-01-15 12:00:00,59.221,59.397,59.213,59.326,4448560000.0
2009-01-15 13:00:00,59.344,59.491,59.317,59.447,4160730000.0
2009-01-15 14:00:00,59.464,59.625,59.427,59.591,4666060000.0
2009-01-15 15:00:00,59.601,59.784,59.463,59.732,5514700000.0
2009-01-15 16:00:00,59.721,59.877,59.524,59.589,4550000000.0
2009-01-15 17:00:00,59.588,59.844,59.443,59.8,3918190000.0
2009-01-15 18:00:00,59.814,59.861,59.684,59.759,4070510000.0
2009-01-15 19:00:00,59.783,59.814,59.476,59.617,4704220000.0
2009-01-15 20:00:00,59.635,59.968,59.584,59.953,4509460000.0
2009-01-15 21:00:00,59.991,60.206,59.875,59.997,5426360000.0
2009-01-15 22:00:00,59.993,60.134,59.904,60.038,5117120000.0
2009-01-15 23:00:00,60.064,60.104,59.998,60.065,3205230000.0
2009-01-16 00:00:00,60.088,60.16,59.994,60.106,4171540000.0
2009-01-16 01:00:00,60.134,60.215,60.104,60.181,3579180000.0
2009-01-16 02:00:00,60.17,60.289,60.103,60.267,3822110000.0
2009-01-16 03:00:00,60.291,60.553,60.249,60.456,3876740000.0
2009-01-16 04:00:00,60.47,60.47,60.295,60.406,3548560000.0
2009-01-16 05:00:00,60.433,60.613,60.4,60.603,4021480000.0
2009-01-16 06:00:00,60.615,60.697,60.571,60.658,3961960000.0
2009-01-16 07:00:00,60.662,60.667,60.52,60.621,3715120000.0
2009-01-16 08:00:00,60.626,60.657,60.545,60.588,3865690000.0
2009-01-16 09:00:00,60.606,60.713,60.536,60.635,3983790000.0
2009-01-16 10:00:00,60.663,60.693,60.436,60.659,3933740000.0
2009-01-16 11:00:00,60.67,60.836,60.602,60.781,4262100000.0
2009-01-16 12:00:00,60.811,60.952,60.705,60.921,4298720000.0
2009-01-16 13:00:00,60.907,61.016,60.809,61.013,4134630000.0
2009-01-16 14:00:00,61.044,61.044,60.828,60.917,4745740000.0
2009-01-16 15:00:00,60.948,60.948,60.684,60.714,5675300000.0
2009-01-16 16:00:00,60.73,60.928,60.642,60.755,4645430000.0
2009-01-16 17:00:00,60.774,61.022,60.708,60.83,4123010000.0
2009-01-16 18:00:00,60.858,60.903,60.528,60.543,4230980000.0
2009-01-16 19:00:00,60.553,60.562,60.314,60.524,4731850000.0
2009-01-16 20:00:00,60.551,60.624,60.473,60.593,4538670000.0
2009-01-16 21:00:00,60.618,60.796,60.564,60.792,5439280000.0
2009-01-16 22:00:00,60.8,60.862,60.695,60.796,5100000000.0
2009-01-16 23:00:00,60.778,60.904,60.752,60.843,3360510000.0
2009-01-19 02:00:00,61.423,61.573,61.23,61.236,3970840000.0
2009-01-19 03:00:00,61.266,61.271,61.032,61.19,4465650000.0
2009-01-19 04:00:00,61.222,61.262,61.094,61.157,3587370000.0
2009-01-19 05:00:00,61.163,61.273,61.045,61.054,5133770000.0
2009-01-19 06:00:00,61.076,61.155,60.999,61.064,5755450000.0
2009-01-19 07:00:00,61.098,61.123,60.886,61.013,4331520000.0
2009-01-19 08:00:00,61.013,61.05,60.871,60.889,4529090000.0
2009-01-19 09:00:00,60.898,60.898,60.491,60.7,4293390000.0
2009-01-19 10:00:00,60.729,60.812,60.539,60.697,4133550000.0
2009-01-19 11:00:00,60.723,60.759,60.557,60.565,4697930000.0
2009-01-19 12:00:00,60.583,60.73,60.557,60.624,5722030000.0
2009-01-19 13:00:00,60.626,60.692,60.516,60.583,4700950000.0
2009-01-19 14:00:00,60.6,60.658,60.502,60.539,4145430000.0
2009-01-19 15:00:00,60.557,60.557,60.288,60.402,4453410000.0
2009-01-19 16:00:00,60.423,60.502,60.319,60.347,4419970000.0
2009-01-19 17:00:00,60.348,60.511,60.246,60.434,4042670000.0
2009-01-19 18:00:00,60.414,60.462,60.365,60.425,3904020000.0
2009-01-19 19:00:00,60.43,60.499,60.378,60.499,3610940000.0
2009-01-19 20:00:00,60.51,60.606,60.44,60.601,3503180000.0
2009-01-19 21:00:00,60.621,60.708,60.574,60.666,3853080000.0
2009-01-19 22:00:00,60.704,60.737,60.647,60.729,4033570000.0
2009-01-19 23:00:00,60.714,60.716,60.493,60.493,3434950000.0
2009-01-20 00:00:00,60.511,60.575,60.346,60.394,3926130000.0
2009-01-20 01:00:00,60.416,60.585,60.34,60.517,3883530000.0
2009-01-20 02:00:00,60.486,60.486,60.042,60.152,4095450000.0
2009-01-20 03:00:00,60.17,60.225,60.043,60.147,3821290000.0
2009-01-20 04:00:00,60.165,60.184,60.074,60.123,3974210000.0
2009-01-20 05:00:00,60.132,60.144,60.018,60.088,3994610000.0
2009-01-20 06:00:00,60.113,60.123,59.854,59.882,4369200000.0
2009-01-20 07:00:00,59.913,59.974,59.862,59.935,4478170000.0
2009-01-20 08:00:00,59.972,60.111,59.933,60.08,1660780000.0
2009-01-20 09:00:00,60.101,60.101,59.808,59.856,872060000.0
2009-01-20 10:00:00,59.877,60.269,59.865,60.239,887650000.0
2009-01-20 11:00:00,60.243,60.325,60.141,60.147,825820000.0
2009-01-20 12:00:00,60.149,60.199,59.823,59.912,831970000.0
2009-01-20 13:00:00,59.929,59.975,59.716,59.814,850520000.0
2009-01-20 14:00:00,59.805,59.812,59.669,59.808,3213260000.0
2009-01-20 15:00:00,59.824,59.896,59.752,59.837,5446420000.0
2009-01-20 16:00:00,59.842,59.93,59.617,59.646,5183640000.0
2009-01-20 17:00:00,59.649,59.652,59.548,59.624,3804240000.0
2009-01-20 18:00:00,59.611,59.787,59.521,59.773,4661160000.0
2009-01-20 19:00:00,59.778,59.804,59.502,59.714,4637420000.0
2009-01-20 20:00:00,59.733,59.735,59.594,59.606,4751920000.0
2009-01-20 21:00:00,59.609,59.644,59.475,59.523,5299790000.0
2009-01-20 22:00:00,59.556,59.56,59.407,59.469,5087250000.0
2009-01-20 23:00:00,59.494,59.594,59.449,59.496,3605630000.0
2009-01-21 00:00:00,59.54,59.54,59.347,59.388,4446200000.0
2009-01-21 01:00:00,59.432,59.502,59.375,59.413,3746210000.0
2009-01-21 02:00:00,59.389,59.783,59.369,59.711,4054410000.0
2009-01-21 03:00:00,59.739,59.818,59.665,59.797,3754690000.0
2009-01-21 04:00:00,59.821,59.917,59.775,59.842,4048120000.0
2009-01-21 05:00:00,59.849,59.899,59.734,59.746,3962090000.0
2009-01-21 06:00:00,59.761,59.783,59.59,59.625,4033620000.0
2009-01-21 07:00:00,59.636,59.75,59.609,59.713,4428920000.0
2009-01-21 08:00:00,59.734,59.752,59.595,59.609,1701160000.0
2009-01-21 09:00:00,59.643,59.788,59.606,59.714,771260000.0
2009-01-21 10:00:00,59.727,59.735,59.443,59.722,873270000.0
2009-01-21 11:00:00,59.752,59.78,59.611,59.676,802580000.0
2009-01-21 12:00:00,59.678,59.758,59.641,59.745,820060000.0
2009-01-21 13:00:00,59.743,59.795,59.625,59.744,818750000.0
2009-01-21 14:00:00,59.75,59.781,59.678,59.732,3084370000.0
2009-01-21 15:00:00,59.754,59.823,59.72,59.814,5546280000.0
2009-01-21 16:00:00,59.831,59.938,59.779,59.933,5218250000.0
2009-01-21 17:00:00,59.963,59.963,58.095,58.214,3812730000.0
2009-01-21 18:00:00,58.11,58.527,57.765,58.215,4705890000.0
2009-01-21 19:00:00,58.231,58.476,58.102,58.403,4676150000.0
2009-01-21 20:00:00,58.421,58.716,58.32,58.644,4815010000.0
2009-01-21 21:00:00,58.68,59.373,58.62,59.341,5204920000.0
2009-01-21 22:00:00,59.372,59.683,59.272,59.656,5078590000.0
2009-01-21 23:00:00,59.664,59.703,59.563,59.697,3578240000.0
2009-01-22 00:00:00,59.73,59.73,59.527,59.686,4038520000.0
2009-01-22 01:00:00,59.723,59.743,59.356,59.388,3882990000.0
2009-01-22 02:00:00,59.386,59.415,59.061,59.305,3967610000.0
2009-01-22 03:00:00,59.338,59.763,59.227,59.743,3971420000.0
2009-01-22 04:00:00,59.755,59.891,59.344,59.52,4298800000.0
2009-01-22 05:00:00,59.549,59.549,59.372,59.448,3961020000.0
2009-01-22 06:00:00,59.456,59.608,59.394,59.502,4231970000.0
2009-01-22 07:00:00,59.533,59.639,59.484,59.589,4330110000.0
2009-01-22 08:00:00,59.62,59.768,59.495,59.704,1678770000.0
2009-01-22 09:00:00,59.743,59.76,59.464,59.758,807950000.0
2009-01-22 10:00:00,59.791,59.799,59.376,59.397,893890000.0
2009-01-22 11:00:00,59.419,59.624,59.35,59.565,845010000.0
2009-01-22 12:00:00,59.572,59.585,59.458,59.516,777520000.0
2009-01-22 13:00:00,59.513,59.513,59.272,59.279,895120000.0
2009-01-22 14:00:00,59.288,59.39,59.238,59.238,3175920000.0
2009-01-22 15:00:00,59.235,59.277,58.738,58.918,5501950000.0
2009-01-22 16:00:00,58.944,59.072,58.697,59.035,5198200000.0
2009-01-22 17:00:00,59.072,59.201,59.004,59.086,3797030000.0
2009-01-22 18:00:00,59.085,59.503,58.86,59.125,4640860000.0
2009-01-22 19:00:00,59.161,59.525,59.132,59.461,4632790000.0
2009-01-22 20:00:00,59.473,59.498,59.303,59.444,4852310000.0
2009-01-22 21:00:00,59.479,59.651,59.405,59.475,5259420000.0
2009-01-22 22:00:00,59.519,59.519,59.119,59.212,5068580000.0
2009-01-22 23:00:00,59.225,59.327,59.141,59.295,3610840000.0
2009-01-23 00:00:00,59.329,59.422,59.214,59.321,3405330000.0
2009-01-23 01:00:00,59.327,59.436,59.267,59.418,3238920000.0
2009-01-23 02:00:00,59.449,59.484,59.327,59.351,3870940000.0
2009-01-23 03:00:00,59.355,59.365,59.149,59.234,3428730000.0
2009-01-23 04:00:00,59.26,59.26,59.01,59.041,4333140000.0
2009-01-23 05:00:00,59.074,59.183,59.034,59.115,3934830000.0
2009-01-23 06:00:00,59.116,59.131,58.768,58.786,4341060000.0
2009-01-23 07:00:00,58.786,58.877,58.686,58.713,4262110000.0
2009-01-23 08:00:00,58.754,58.84,58.59,58.773,1618530000.0
2009-01-23 09:00:00,58.791,58.838,58.534,58.551,873730000.0
2009-01-23 10:00:00,58.574,58.668,58.413,58.598,862080000.0
2009-01-23 11:00:00,58.605,58.625,58.267,58.314,880840000.0
2009-01-23 12:00:00,58.328,58.536,58.239,58.396,842250000.0
2009-01-23 13:00:00,58.415,58.548,58.279,58.529,855990000.0
2009-01-23 14:00:00,58.548,58.804,58.516,58.776,3208260000.0
2009-01-23 15:00:00,58.798,58.953,58.612,58.713,5510210000.0
2009-01-23 16:00:00,58.717,59.118,58.686,59.011,5257670000.0
2009-01-23 17:00:00,58.995,59.354,58.977,59.19,3821270000.0
2009-01-23 18:00:00,59.209,59.312,58.813,58.861,4610570000.0
2009-01-23 19:00:00,58.881,59.102,58.815,58.901,4631440000.0
2009-01-23 20:00:00,58.924,59.108,58.887,59.078,4816630000.0
2009-01-23 21:00:00,59.117,59.195,58.94,58.966,5260780000.0
2009-01-23 22:00:00,58.991,59.094,58.914,59.042,4982720000.0
2009-01-23 23:00:00,59.065,59.107,58.982,58.982,3207870000.0
2009-01-26 02:00:00,58.7,59.066,58.695,59.033,4253580000.0
2009-01-26 03:00:00,59.046,59.167,58.918,59.123,4401080000.0
2009-01-26 04:00:00,59.142,59.237,59.06,59.089,3778160000.0
2009-01-26 05:00:00,59.104,59.287,59.067,59.216,5162350000.0
2009-01-26 06:00:00,59.24,59.24,59.096,59.164,5506280000.0
2009-01-26 07:00:00,59.216,59.23,58.911,58.984,4581990000.0
2009-01-26 08:00:00,59.009,59.035,58.765,58.797,4563810000.0
2009-01-26 09:00:00,58.803,58.902,58.627,58.652,4617810000.0
2009-01-26 10:00:00,58.679,59.194,58.656,59.109,3844120000.0
2009-01-26 11:00:00,59.13,59.21,58.928,58.95,5165940000.0
2009-01-26 12:00:00,58.969,59.469,58.919,59.407,5473760000.0
2009-01-26 13:00:00,59.431,59.555,59.232,59.549,3119610000.0
2009-01-26 14:00:00,59.557,59.647,59.466,59.468,781170000.0
2009-01-26 15:00:00,59.488,59.497,59.326,59.365,755300000.0
2009-01-26 16:00:00,59.397,59.592,59.363,59.469,756240000.0
2009-01-26 17:00:00,59.522,59.806,59.522,59.631,762230000.0
2009-01-26 18:00:00,59.663,59.674,59.303,59.473,754810000.0
2009-01-26 19:00:00,59.487,59.507,59.309,59.355,1514970000.0
2009-01-26 20:00:00,59.381,59.474,59.185,59.223,4394930000.0
2009-01-26 21:00:00,59.242,59.285,59.13,59.219,4327690000.0
2009-01-26 22:00:00,59.237,59.345,59.205,59.319,4056320000.0
2009-01-26 23:00:00,59.337,59.37,59.253,59.359,4239660000.0
2009-01-27 00:00:00,59.386,59.403,59.143,59.366,3899460000.0
2009-01-27 01:00:00,59.394,59.447,59.207,59.398,3987870000.0
2009-01-27 02:00:00,59.407,59.642,59.374,59.533,3869350000.0
2009-01-27 03:00:00,59.531,59.565,59.402,59.446,4177060000.0
2009-01-27 04:00:00,59.474,59.841,59.423,59.84,2192660000.0
2009-01-27 05:00:00,59.826,59.83,59.645,59.714,763790000.0
2009-01-27 06:00:00,59.71,59.804,59.549,59.598,814960000.0
2009-01-27 07:00:00,59.618,59.787,59.579,59.702,754200000.0
2009-01-27 08:00:00,59.72,59.801,59.265,59.67,803320000.0
2009-01-27 09:00:00,59.691,60.094,59.674,60.037,902810000.0
2009-01-27 10:00:00,60.038,60.05,59.765,59.785,891080000.0
2009-01-27 11:00:00,59.793,59.882,59.603,59.658,869130000.0
2009-01-27 12:00:00,59.653,59.679,59.244,59.443,893820000.0
2009-01-27 13:00:00,59.469,59.51,59.255,59.386,817500000.0
2009-01-27 14:00:00,59.396,59.44,59.204,59.353,854740000.0
2009-01-27 15:00:00,59.38,59.427,59.213,59.394,4709860000.0
2009-01-27 16:00:00,59.408,59.451,59.238,59.286,5762810000.0
2009-01-27 17:00:00,59.299,59.299,58.659,58.926,4728320000.0
2009-01-27 18:00:00,58.943,59.09,58.893,59.01,4200880000.0
2009-01-27 19:00:00,59.025,59.234,58.921,58.969,4400660000.0
2009-01-27 20:00:00,58.995,59.018,58.817,58.86,5198100000.0
2009-01-27 21:00:00,58.844,59.038,58.765,59.034,5520150000.0
2009-01-27 22:00:00,59.049,59.185,59.008,59.144,5303980000.0
2009-01-27 23:00:00,59.154,59.154,58.997,59.066,3438330000.0
2009-01-28 00:00:00,59.086,59.273,59.044,59.217,4463520000.0
2009-01-28 01:00:00,59.224,59.545,59.212,59.534,4140690000.0
2009-01-28 02:00:00,59.522,59.635,59.204,59.33,4190080000.0
2009-01-28 03:00:00,59.34,59.35,59.142,59.297,4285130000.0
2009-01-28 04:00:00,59.322,59.383,59.175,59.314,2185050000.0
2009-01-28 05:00:00,59.321,59.397,59.269,59.341,730730000.0
2009-01-28 06:00:00,59.352,59.424,59.288,59.358,802980000.0
2009-01-28 07:00:00,59.371,59.383,59.239,59.374,771710000.0
2009-01-28 08:00:00,59.389,59.421,59.324,59.415,805330000.0
2009-01-28 09:00:00,59.426,59.489,59.202,59.413,905190000.0
2009-01-28 10:00:00,59.419,59.514,59.315,59.484,916180000.0
2009-01-28 11:00:00,59.498,59.594,59.371,59.523,904000000.0
2009-01-28 12:00:00,59.522,59.549,59.402,59.483,854180000.0
2009-01-28 13:00:00,59.496,59.617,59.464,59.561,835520000.0
2009-01-28 14:00:00,59.56,59.666,59.463,59.658,857130000.0
2009-01-28 15:00:00,59.647,59.65,59.541,59.616,4742430000.0
2009-01-28 16:00:00,59.612,59.623,59.485,59.564,5738590000.0
2009-01-28 17:00:00,59.58,59.952,59.534,59.826,4769490000.0
2009-01-28 18:00:00,59.839,59.918,59.7,59.899,4183530000.0
2009-01-28 19:00:00,59.915,59.918,59.771,59.813,4410540000.0
2009-01-28 20:00:00,59.832,60.073,59.77,59.989,5264250000.0
2009-01-28 21:00:00,60.011,60.497,59.952,60.241,5522400000.0
2009-01-28 22:00:00,60.278,60.304,60.012,60.118,5245000000.0
2009-01-28 23:00:00,60.145,60.225,60.072,60.113,3196160000.0
2009-01-29 00:00:00,60.073,60.284,60.057,60.25,3351390000.0
2009-01-29 01:00:00,60.281,60.302,60.163,60.277,4137180000.0
2009-01-29 02:00:00,60.249,60.332,60.093,60.118,4042510000.0
2009-01-29 03:00:00,60.153,60.164,59.96,60.076,4225710000.0
2009-01-29 04:00:00,60.069,60.099,59.793,59.873,2269880000.0
2009-01-29 05:00:00,59.882,59.995,59.802,59.807,738960000.0
2009-01-29 06:00:00,59.795,59.9,59.546,59.561,841580000.0
2009-01-29 07:00:00,59.581,59.783,59.56,59.703,766850000.0
2009-01-29 08:00:00,59.724,59.772,59.63,59.747,777470000.0
2009-01-29 09:00:00,59.768,59.893,59.658,59.893,892240000.0
2009-01-29 10:00:00,59.897,60.002,59.712,59.766,906670000.0
2009-01-29 11:00:00,59.787,59.864,59.675,59.685,897680000.0
2009-01-29 12:00:00,59.696,59.782,59.554,59.561,824360000.0
2009-01-29 13:00:00,59.57,59.647,59.508,59.604,827490000.0
2009-01-29 14:00:00,59.601,59.859,59.586,59.836,848180000.0
2009-01-29 15:00:00,59.856,59.865,59.561,59.72,4783890000.0
2009-01-29 16:00:00,59.735,59.759,59.486,59.515,5726440000.0
2009-01-29 17:00:00,59.531,59.739,59.485,59.719,4727850000.0
2009-01-29 18:00:00,59.714,59.714,59.435,59.545,4214600000.0
2009-01-29 19:00:00,59.543,59.584,59.361,59.402,4396510000.0
2009-01-29 20:00:00,59.411,59.569,59.296,59.486,5254260000.0
2009-01-29 21:00:00,59.503,59.596,59.425,59.546,5481260000.0
2009-01-29 22:00:00,59.57,59.71,59.544,59.578,5220390000.0
2009-01-29 23:00:00,59.633,59.703,59.594,59.673,3395830000.0
2009-01-30 00:00:00,59.695,59.769,59.622,59.622,4490930000.0
2009-01-30 01:00:00,59.641,59.693,59.533,59.574,3954710000.0
2009-01-30 02:00:00,59.559,59.631,59.302,59.412,3989430000.0
2009-01-30 03:00:00,59.433,59.433,59.175,59.29,4319210000.0
2009-01-30 04:00:00,59.313,59.469,59.271,59.439,2133350000.0
2009-01-30 05:00:00,59.445,59.449,59.165,59.199,751400000.0
2009-01-30 06:00:00,59.205,59.251,59.101,59.18,798670000.0
2009-01-30 07:00:00,59.191,59.245,59.063,59.223,777720000.0
2009-01-30 08:00:00,59.222,59.368,59.179,59.328,814140000.0
2009-01-30 09:00:00,59.344,59.365,59.229,59.327,869280000.0
2009-01-30 10:00:00,59.321,59.344,59.096,59.168,912900000.0
2009-01-30 11:00:00,59.207,59.287,59.135,59.2,892040000.0
2009-01-30 12:00:00,59.202,59.388,59.147,59.33,864880000.0
2009-01-30 13:00:00,59.36,59.435,59.274,59.377,862100000.0
2009-01-30 14:00:00,59.41,59.51,59.35,59.458,858030000.0
2009-01-30 15:00:00,59.446,59.483,59.234,59.385,4775590000.0
2009-01-30 16:00:00,59.389,59.451,59.187,59.42,5701590000.0
2009-01-30 17:00:00,59.415,59.511,59.323,59.407,4654750000.0
2009-01-30 18:00:00,59.374,59.451,59.246,59.414,4189130000.0
2009-01-30 19:00:00,59.442,59.476,59.357,59.476,4437010000.0
2009-01-30 20:00:00,59.501,59.622,59.321,59.436,5280420000.0
2009-01-30 21:00:00,59.463,59.576,59.445,59.476,5665130000.0
2009-01-30 22:00:00,59.477,59.515,59.389,59.455,5279480000.0
2009-01-30 23:00:00,59.476,59.621,59.458,59.509,3384750000.0
2009-02-02 02:00:00,59.296,59.362,59.21,59.295,4236470000.0
2009-02-02 03:00:00,59.327,59.376,59.196,59.247,4611140000.0
2009-02-02 04:00:00,59.275,59.293,59.163,59.191,3551570000.0
2009-02-02 05:00:00,59.221,59.224,59.027,59.042,5222410000.0
2009-02-02 06:00:00,59.055,59.108,59.001,59.068,5584080000.0
2009-02-02 07:00:00,59.078,59.079,58.97,59.033,5273620000.0
2009-02-02 08:00:00,59.059,59.107,58.985,59.019,4415220000.0
2009-02-02 09:00:00,59.063,59.136,58.887,58.908,4196060000.0
2009-02-02 10:00:00,58.904,58.988,58.705,58.734,4729360000.0
2009-02-02 11:00:00,58.745,58.747,58.586,58.702,5652670000.0
2009-02-02 12:00:00,58.703,58.838,58.625,58.673,4748260000.0
2009-02-02 13:00:00,58.674,58.786,58.645,58.723,802220000.0
2009-02-02 14:00:00,58.721,58.879,58.698,58.861,758970000.0
2009-02-02 15:00:00,58.866,58.92,58.784,58.899,776890000.0
2009-02-02 16:00:00,58.927,59.0,58.83,58.995,833020000.0
2009-02-02 17:00:00,58.994,59.422,58.994,59.279,848920000.0
2009-02-02 18:00:00,59.272,59.35,59.195,59.288,838040000.0
2009-02-02 19:00:00,59.299,59.424,59.263,59.33,725540000.0
2009-02-02 20:00:00,59.327,59.353,59.084,59.111,715990000.0
2009-02-02 21:00:00,59.115,59.164,59.063,59.118,666640000.0
2009-02-02 22:00:00,59.14,59.235,59.099,59.128,684050000.0
2009-02-02 23:00:00,59.141,59.142,59.033,59.061,2070310000.0
2009-02-03 00:00:00,59.066,59.066,58.913,58.98,4284990000.0
2009-02-03 01:00:00,59.003,59.054,58.953,58.978,4044240000.0
2009-02-03 02:00:00,58.978,59.159,58.976,59.127,3952180000.0
2009-02-03 03:00:00,59.144,59.253,59.032,59.077,3754300000.0
2009-02-03 04:00:00,59.104,59.485,59.062,59.326,3647200000.0
2009-02-03 05:00:00,59.344,59.594,59.285,59.511,3714740000.0
2009-02-03 06:00:00,59.503,59.529,59.22,59.253,4554330000.0
2009-02-03 07:00:00,59.294,59.344,59.018,59.093,3674120000.0
2009-02-03 08:00:00,59.088,59.162,59.058,59.095,835110000.0
2009-02-03 09:00:00,59.107,59.316,59.064,59.285,859580000.0
2009-02-03 10:00:00,59.284,59.303,59.029,59.156,846850000.0
2009-02-03 11:00:00,59.169,59.187,58.943,59.071,868480000.0
2009-02-03 12:00:00,59.081,59.098,58.959,59.026,804220000.0
2009-02-03 13:00:00,59.021,59.146,58.99,59.057,837740000.0
2009-02-03 14:00:00,59.072,59.185,59.018,59.12,859340000.0
2009-02-03 15:00:00,59.123,59.127,59.036,59.062,4761540000.0
2009-02-03 16:00:00,59.082,59.094,58.709,58.775,5814570000.0
2009-02-03 17:00:00,58.814,59.041,58.629,59.015,4738150000.0
2009-02-03 18:00:00,59.036,59.208,58.997,59.034,4240350000.0
2009-02-03 19:00:00,59.034,59.17,58.923,59.055,4398930000.0
2009-02-03 20:00:00,59.065,59.184,58.995,59.037,5291640000.0
2009-02-03 21:00:00,59.075,59.169,59.005,59.158,5555810000.0
2009-02-03 22:00:00,59.153,59.445,59.125,59.308,5192590000.0
2009-02-03 23:00:00,59.313,59.431,59.279,59.38,3471900000.0
2009-02-04 00:00:00,59.405,59.473,59.304,59.346,4293250000.0
2009-02-04 01:00:00,59.374,59.407,59.267,59.269,4113910000.0
2009-02-04 02:00:00,59.287,59.416,59.185,59.251,3825650000.0
2009-02-04 03:00:00,59.272,59.334,59.185,59.312,3715810000.0
2009-02-04 04:00:00,59.355,59.43,59.307,59.424,3649300000.0
2009-02-04 05:00:00,59.424,59.424,59.284,59.386,3684080000.0
2009-02-04 06:00:00,59.397,59.413,59.293,59.37,4197450000.0
2009-02-04 07:00:00,59.381,59.459,59.34,59.421,3785590000.0
2009-02-04 08:00:00,59.421,59.447,59.225,59.263,829450000.0
2009-02-04 09:00:00,59.29,59.302,58.825,58.85,924950000.0
2009-02-04 10:00:00,58.885,59.145,58.861,59.07,920070000.0
2009-02-04 11:00:00,59.092,59.11,58.96,59.049,888260000.0
2009-02-04 12:00:00,59.044,59.059,58.879,58.927,849170000.0
2009-02-04 13:00:00,58.935,59.039,58.818,59.039,854590000.0
2009-02-04 14:00:00,59.003,59.028,58.886,58.95,878780000.0
2009-02-04 15:00:00,58.945,59.201,58.923,59.181,4689910000.0
2009-02-04 16:00:00,59.157,59.22,59.098,59.172,5710930000.0
2009-02-04 17:00:00,59.206,59.663,59.2,59.522,4707910000.0
2009-02-04 18:00:00,59.539,59.58,59.413,59.413,4167970000.0
2009-02-04 19:00:00,59.42,59.538,59.325,59.466,4351170000.0
2009-02-04 20:00:00,59.493,59.507,59.312,59.393,5293900000.0
2009-02-04 21:00:00,59.405,59.45,59.255,59.334,5537670000.0
2009-02-04 22:00:00,59.344,59.344,59.188,59.216,5236440000.0
2009-02-04 23:00:00,59.243,59.286,59.198,59.23,3548670000.0
2009-02-05 00:00:00,59.256,59.285,59.129,59.179,4105770000.0
2009-02-05 01:00:00,59.205,59.247,59.11,59.148,4164610000.0
2009-02-05 02:00:00,59.148,59.213,59.094,59.139,3736740000.0
2009-02-05 03:00:00,59.152,59.201,59.071,59.177,3552420000.0
2009-02-05 04:00:00,59.197,59.216,59.095,59.153,3399450000.0
2009-02-05 05:00:00,59.167,59.233,59.105,59.193,3759180000.0
2009-02-05 06:00:00,59.221,59.301,59.186,59.218,4422760000.0
2009-02-05 07:00:00,59.229,59.252,59.093,59.156,3699590000.0
2009-02-05 08:00:00,59.144,59.281,59.125,59.188,828530000.0
2009-02-05 09:00:00,59.208,59.461,59.183,59.301,897600000.0
2009-02-05 10:00:00,59.294,59.445,59.265,59.429,857970000.0
2009-02-05 11:00:00,59.434,59.678,59.434,59.561,862470000.0
2009-02-05 12:00:00,59.552,59.638,59.498,59.608,838850000.0
2009-02-05 13:00:00,59.585,59.652,59.542,59.628,862470000.0
2009-02-05 14:00:00,59.672,59.803,59.498,59.56,906000000.0
2009-02-05 15:00:00,59.548,59.599,59.394,59.599,4802320000.0
2009-02-05 16:00:00,59.572,59.671,59.513,59.562,4835900000.0
2009-02-05 17:00:00,59.549,59.976,59.51,59.929,4736430000.0
2009-02-05 18:00:00,59.924,60.624,59.884,60.459,4221310000.0
2009-02-05 19:00:00,60.467,61.345,60.445,60.896,4383170000.0
2009-02-05 20:00:00,60.918,60.951,60.676,60.721,5268390000.0
2009-02-05 21:00:00,60.745,60.821,60.644,60.726,5580400000.0
2009-02-05 22:00:00,60.755,60.755,60.549,60.601,5253430000.0
2009-02-05 23:00:00,60.612,60.612,60.483,60.573,3541930000.0
2009-02-06 00:00:00,60.594,60.594,60.456,60.486,4032850000.0
2009-02-06 01:00:00,60.504,60.643,60.471,60.549,3944550000.0
2009-02-06 02:00:00,60.529,60.592,60.327,60.376,4001270000.0
2009-02-06 03:00:00,60.413,60.495,60.308,60.417,3674900000.0
2009-02-06 04:00:00,60.441,60.467,60.331,60.331,3745670000.0
2009-02-06 05:00:00,60.353,60.353,60.226,60.298,3617230000.0
2009-02-06 06:00:00,60.303,60.33,60.239,60.269,4283100000.0
2009-02-06 07:00:00,60.295,60.403,60.272,60.364,3662560000.0
2009-02-06 08:00:00,60.387,60.411,60.239,60.339,846060000.0
2009-02-06 09:00:00,60.325,60.419,60.288,60.416,868000000.0
2009-02-06 10:00:00,60.43,60.737,60.359,60.727,871840000.0
2009-02-06 11:00:00,60.743,60.95,60.697,60.855,906800000.0
2009-02-06 12:00:00,60.874,60.929,60.599,60.621,792570000.0
2009-02-06 13:00:00,60.625,60.711,60.546,60.594,841960000.0
2009-02-06 14:00:00,60.624,60.7,60.582,60.608,802510000.0
2009-02-06 15:00:00,60.623,61.079,60.55,60.922,4739920000.0
2009-02-06 16:00:00,60.929,61.159,60.899,61.117,5767480000.0
2009-02-06 17:00:00,61.125,61.161,60.929,61.069,4719970000.0
2009-02-06 18:00:00,61.064,61.509,61.061,61.416,4252560000.0
2009-02-06 19:00:00,61.442,61.479,61.301,61.449,4440770000.0
2009-02-06 20:00:00,61.457,61.646,61.42,61.589,5283110000.0
2009-02-06 21:00:00,61.596,61.596,61.364,61.539,5509310000.0
2009-02-06 22:00:00,61.56,61.56,61.421,61.483,5221520000.0
2009-02-06 23:00:00,61.496,61.505,61.398,61.44,3339500000.0
2009-02-09 02:00:00,61.581,61.672,61.468,61.501,4303430000.0
2009-02-09 03:00:00,61.513,61.513,61.221,61.33,4508420000.0
2009-02-09 04:00:00,61.327,61.377,61.123,61.177,3741590000.0
2009-02-09 05:00:00,61.209,61.331,61.075,61.079,5169410000.0
2009-02-09 06:00:00,61.101,61.139,61.025,61.062,5568600000.0
2009-02-09 07:00:00,61.083,61.083,60.772,60.814,5273780000.0
2009-02-09 08:00:00,60.831,60.923,60.575,60.889,4442180000.0
2009-02-09 09:00:00,60.89,60.897,60.683,60.829,4223520000.0
2009-02-09 10:00:00,60.836,61.04,60.729,60.938,4794650000.0
2009-02-09 11:00:00,60.952,61.145,60.83,61.028,5779170000.0
2009-02-09 12:00:00,61.047,61.204,61.022,61.104,4766460000.0
2009-02-09 13:00:00,61.119,61.279,61.1,61.231,737650000.0
2009-02-09 14:00:00,61.234,61.349,61.196,61.244,793090000.0
2009-02-09 15:00:00,61.261,61.412,61.242,61.349,793220000.0
2009-02-09 16:00:00,61.347,61.503,61.286,61.382,860090000.0
2009-02-09 17:00:00,61.391,61.391,61.123,61.342,805160000.0
2009-02-09 18:00:00,61.366,61.376,61.149,61.25,798800000.0
2009-02-09 19:00:00,61.25,61.401,61.227,61.346,766630000.0
2009-02-09 20:00:00,61.341,61.412,61.15,61.301,3539330000.0
2009-02-09 21:00:00,61.287,61.333,61.072,61.134,4445630000.0
2009-02-09 22:00:00,61.161,61.207,61.085,61.152,3753430000.0
2009-02-09 23:00:00,61.166,61.217,61.109,61.161,3516600000.0
2009-02-10 00:00:00,61.188,61.207,61.11,61.153,3602470000.0
2009-02-10 01:00:00,61.194,61.202,60.965,60.968,3934950000.0
2009-02-10 02:00:00,61.005,61.084,60.727,60.775,3664290000.0
2009-02-10 03:00:00,60.783,60.961,60.574,60.928,3277370000.0
2009-02-10 04:00:00,60.942,61.085,60.873,61.017,3561560000.0
2009-02-10 05:00:00,61.043,61.044,60.763,60.843,3023510000.0
2009-02-10 06:00:00,60.862,60.907,60.729,60.817,2868540000.0
2009-02-10 07:00:00,60.844,61.004,60.735,61.004,3656360000.0
2009-02-10 08:00:00,60.999,60.999,60.835,60.954,3706490000.0
2009-02-10 09:00:00,60.981,60.987,60.839,60.917,4499790000.0
2009-02-10 10:00:00,60.926,61.069,60.838,60.85,4390350000.0
2009-02-10 11:00:00,60.868,60.887,60.508,60.704,3896210000.0
2009-02-10 12:00:00,60.725,60.991,60.659,60.91,4155410000.0
2009-02-10 13:00:00,60.91,60.916,60.746,60.779,4461720000.0
2009-02-10 14:00:00,60.815,60.986,60.652,60.978,4509930000.0
2009-02-10 15:00:00,60.992,60.994,60.713,60.752,4401510000.0
2009-02-10 16:00:00,60.759,60.894,60.677,60.841,3750200000.0
2009-02-10 17:00:00,60.843,60.954,60.742,60.86,4407960000.0
2009-02-10 18:00:00,60.871,61.082,60.026,60.218,4530090000.0
2009-02-10 19:00:00,60.23,60.399,60.178,60.207,3931510000.0
2009-02-10 20:00:00,60.228,60.259,59.887,59.993,4546130000.0
2009-02-10 21:00:00,59.996,59.996,59.734,59.736,4971730000.0
2009-02-10 22:00:00,59.76,59.873,59.706,59.846,4915960000.0
2009-02-10 23:00:00,59.867,60.052,59.83,59.992,3433980000.0
2009-02-11 00:00:00,60.002,60.013,59.822,59.853,3964360000.0
2009-02-11 01:00:00,59.872,60.002,59.86,59.986,4121210000.0
2009-02-11 02:00:00,59.997,60.046,59.855,59.941,3294280000.0
2009-02-11 03:00:00,59.948,59.961,59.796,59.876,2990940000.0
2009-02-11 04:00:00,59.903,59.903,59.754,59.775,3518620000.0
2009-02-11 05:00:00,59.803,59.915,59.767,59.84,2990080000.0
2009-02-11 06:00:00,59.867,59.908,59.795,59.844,2877700000.0
2009-02-11 07:00:00,59.842,59.898,59.574,59.613,3526170000.0
2009-02-11 08:00:00,59.626,59.73,59.547,59.714,3662020000.0
2009-02-11 09:00:00,59.732,59.8,59.607,59.747,4380630000.0
2009-02-11 10:00:00,59.765,59.794,59.626,59.751,4225800000.0
2009-02-11 11:00:00,59.755,59.803,59.559,59.663,3839530000.0
2009-02-11 12:00:00,59.665,59.82,59.565,59.586,4154080000.0
2009-02-11 13:00:00,59.611,59.738,59.585,59.65,4408990000.0
2009-02-11 14:00:00,59.655,59.717,59.614,59.645,4520700000.0
2009-02-11 15:00:00,59.635,59.88,59.594,59.839,4494360000.0
2009-02-11 16:00:00,59.857,59.992,59.814,59.926,3823690000.0
2009-02-11 17:00:00,59.939,60.01,59.751,59.912,4468760000.0
2009-02-11 18:00:00,59.911,60.249,59.877,60.174,4627310000.0
2009-02-11 19:00:00,60.195,60.221,60.026,60.084,3958230000.0
2009-02-11 20:00:00,60.098,60.205,59.935,60.002,4613590000.0
2009-02-11 21:00:00,60.012,60.152,59.861,60.108,4996620000.0
2009-02-11 22:00:00,60.132,60.141,59.954,60.038,4795540000.0
2009-02-11 23:00:00,60.053,60.103,60.008,60.012,3254720000.0
2009-02-12 00:00:00,60.039,60.046,59.897,59.978,3534710000.0
2009-02-12 01:00:00,60.002,60.002,59.851,59.889,3919570000.0
2009-02-12 02:00:00,59.825,59.945,59.751,59.888,3563500000.0
2009-02-12 03:00:00,59.914,59.914,59.675,59.776,3173320000.0
2009-02-12 04:00:00,59.812,59.812,59.664,59.674,3531570000.0
2009-02-12 05:00:00,59.685,59.688,59.574,59.624,2994890000.0
2009-02-12 06:00:00,59.635,59.725,59.623,59.641,2924340000.0
2009-02-12 07:00:00,59.655,59.655,59.568,59.631,3409690000.0
2009-02-12 08:00:00,59.652,59.697,59.591,59.647,3414520000.0
2009-02-12 09:00:00,59.674,59.766,59.641,59.73,4544000000.0
2009-02-12 10:00:00,59.756,59.756,59.353,59.496,4442110000.0
2009-02-12 11:00:00,59.501,59.523,59.359,59.437,3914760000.0
2009-02-12 12:00:00,59.47,59.534,59.375,59.505,4201830000.0
2009-02-12 13:00:00,59.523,59.585,59.467,59.561,4490850000.0
2009-02-12 14:00:00,59.582,59.627,59.503,59.503,4582010000.0
2009-02-12 15:00:00,59.535,59.734,59.476,59.696,4431370000.0
2009-02-12 16:00:00,59.688,59.795,59.566,59.624,3803260000.0
2009-02-12 17:00:00,59.649,59.926,59.559,59.881,4449330000.0
2009-02-12 18:00:00,59.867,59.92,59.673,59.836,4639910000.0
2009-02-12 19:00:00,59.846,59.983,59.813,59.898,3982220000.0
2009-02-12 20:00:00,59.902,59.922,59.695,59.789,4578770000.0
2009-02-12 21:00:00,59.788,59.861,59.689,59.722,4951150000.0
2009-02-12 22:00:00,59.736,60.081,59.689,60.059,4960990000.0
2009-02-12 23:00:00,60.076,60.329,60.033,60.231,3493500000.0
2009-02-13 00:00:00,60.247,60.247,60.081,60.127,3965340000.0
2009-02-13 01:00:00,60.144,60.174,59.95,60.039,3858660000.0
2009-02-13 02:00:00,60.052,60.115,59.961,60.066,3577430000.0
2009-02-13 03:00:00,60.093,60.176,60.054,60.145,3129970000.0
2009-02-13 04:00:00,60.182,60.412,60.152,60.364,3462590000.0
2009-02-13 05:00:00,60.381,60.452,60.338,60.37,2996310000.0
2009-02-13 06:00:00,60.37,60.37,60.113,60.224,2906780000.0
2009-02-13 07:00:00,60.245,60.302,60.135,60.276,3498910000.0
2009-02-13 08:00:00,60.289,60.351,60.182,60.203,3545860000.0
2009-02-13 09:00:00,60.227,60.542,60.186,60.477,4471010000.0
2009-02-13 10:00:00,60.501,60.757,60.375,60.661,4378550000.0
2009-02-13 11:00:00,60.683,60.943,60.578,60.902,3867250000.0
2009-02-13 12:00:00,60.924,60.924,60.684,60.745,4191200000.0
2009-02-13 13:00:00,60.762,60.77,60.621,60.687,4287910000.0
2009-02-13 14:00:00,60.71,60.804,60.639,60.784,4404090000.0
2009-02-13 15:00:00,60.792,60.792,60.535,60.556,4446910000.0
2009-02-13 16:00:00,60.562,60.781,60.532,60.781,3810100000.0
2009-02-13 17:00:00,60.791,61.003,60.701,60.98,4490380000.0
2009-02-13 18:00:00,60.977,60.993,60.769,60.854,4610250000.0
2009-02-13 19:00:00,60.843,60.91,60.723,60.788,3943160000.0
2009-02-13 20:00:00,60.792,61.025,60.754,60.961,4533560000.0
2009-02-13 21:00:00,60.977,61.031,60.884,61.004,4996560000.0
2009-02-13 22:00:00,61.02,61.041,60.911,60.968,5024260000.0
2009-02-13 23:00:00,60.983,61.055,60.825,60.862,3526400000.0
2009-02-16 02:00:00,60.445,60.592,60.369,60.483,4319230000.0
2009-02-16 03:00:00,60.514,60.607,60.442,60.527,4107920000.0
2009-02-16 04:00:00,60.545,60.553,60.424,60.446,3660240000.0
2009-02-16 05:00:00,60.486,60.514,60.414,60.497,5130470000.0
2009-02-16 06:00:00,60.509,60.551,60.444,60.502,5421800000.0
2009-02-16 07:00:00,60.509,60.583,60.473,60.548,4582360000.0
2009-02-16 08:00:00,60.575,60.579,60.349,60.425,3706150000.0
2009-02-16 09:00:00,60.427,60.535,60.37,60.4,4554190000.0
2009-02-16 10:00:00,60.411,60.63,60.387,60.552,4479100000.0
2009-02-16 11:00:00,60.558,60.79,60.504,60.543,3810630000.0
2009-02-16 12:00:00,60.557,60.565,60.453,60.473,4385360000.0
2009-02-16 13:00:00,60.509,60.519,60.337,60.454,4176670000.0
2009-02-16 14:00:00,60.47,60.509,60.387,60.405,4290720000.0
2009-02-16 15:00:00,60.417,60.521,60.399,60.467,4207650000.0
2009-02-16 16:00:00,60.482,60.502,60.383,60.422,3867870000.0
2009-02-16 17:00:00,60.466,60.567,60.419,60.525,4415170000.0
2009-02-16 18:00:00,60.555,60.561,60.443,60.466,4480890000.0
2009-02-16 19:00:00,60.561,60.568,60.418,60.461,3441600000.0
2009-02-16 20:00:00,60.488,60.556,60.39,60.419,3357280000.0
2009-02-16 21:00:00,60.432,60.497,60.398,60.431,2743190000.0
2009-02-16 22:00:00,60.466,60.599,60.425,60.517,2814550000.0
2009-02-16 23:00:00,60.549,60.581,60.405,60.517,3411020000.0
2009-02-17 00:00:00,60.548,60.548,60.407,60.476,3056120000.0
2009-02-17 01:00:00,60.502,60.596,60.41,60.51,3548420000.0
2009-02-17 02:00:00,60.519,60.533,60.359,60.412,3517020000.0
2009-02-17 03:00:00,60.433,60.544,60.299,60.538,4158100000.0
2009-02-17 04:00:00,60.549,60.7,60.476,60.69,4323480000.0
2009-02-17 05:00:00,60.701,60.83,60.599,60.758,4310130000.0
2009-02-17 06:00:00,60.762,60.762,60.642,60.65,4638060000.0
2009-02-17 07:00:00,60.653,60.656,60.561,60.584,4436710000.0
2009-02-17 08:00:00,60.577,60.607,60.375,60.469,1576780000.0
2009-02-17 09:00:00,60.467,60.467,60.284,60.341,825770000.0
2009-02-17 10:00:00,60.35,60.352,60.194,60.247,846920000.0
2009-02-17 11:00:00,60.262,60.262,59.876,60.071,834600000.0
2009-02-17 12:00:00,60.087,60.184,59.98,59.98,780840000.0
2009-02-17 13:00:00,59.977,60.12,59.965,60.113,793470000.0
2009-02-17 14:00:00,60.162,60.24,60.08,60.23,3289790000.0
2009-02-17 15:00:00,60.248,60.425,60.109,60.16,5342230000.0
2009-02-17 16:00:00,60.177,60.215,60.055,60.166,4964730000.0
2009-02-17 17:00:00,60.174,60.432,60.126,60.376,3709410000.0
2009-02-17 18:00:00,60.385,60.476,60.245,60.245,4480810000.0
2009-02-17 19:00:00,60.265,60.45,60.25,60.386,4385070000.0
2009-02-17 20:00:00,60.402,60.434,60.261,60.387,5095010000.0
2009-02-17 21:00:00,60.401,60.542,60.354,60.395,5249080000.0
2009-02-17 22:00:00,60.401,60.53,60.283,60.31,5110690000.0
2009-02-17 23:00:00,60.305,60.404,60.293,60.348,3304010000.0
2009-02-18 00:00:00,60.374,60.374,60.214,60.31,3890290000.0
2009-02-18 01:00:00,60.314,60.367,60.231,60.25,4381130000.0
2009-02-18 02:00:00,60.256,60.314,60.19,60.271,3522930000.0
2009-02-18 03:00:00,60.285,60.337,60.24,60.319,3787810000.0
2009-02-18 04:00:00,60.327,60.394,60.243,60.286,3873520000.0
2009-02-18 05:00:00,60.303,60.332,60.261,60.317,3952270000.0
2009-02-18 06:00:00,60.323,60.363,60.272,60.35,4474540000.0
2009-02-18 07:00:00,60.373,60.464,60.343,60.416,4441410000.0
2009-02-18 08:00:00,60.435,60.492,60.354,60.37,1547900000.0
2009-02-18 09:00:00,60.391,60.612,60.372,60.578,795720000.0
2009-02-18 10:00:00,60.578,60.578,60.362,60.405,805100000.0
2009-02-18 11:00:00,60.434,60.472,60.31,60.438,847960000.0
2009-02-18 12:00:00,60.442,60.506,60.376,60.453,800380000.0
2009-02-18 13:00:00,60.464,60.571,60.431,60.528,833220000.0
2009-02-18 14:00:00,60.564,60.638,60.525,60.541,3311210000.0
2009-02-18 15:00:00,60.553,60.793,60.51,60.765,5275380000.0
2009-02-18 16:00:00,60.773,61.081,60.756,60.942,5091070000.0
2009-02-18 17:00:00,60.952,61.149,60.825,61.102,3742010000.0
2009-02-18 18:00:00,61.081,61.288,60.971,61.182,4595490000.0
2009-02-18 19:00:00,61.194,61.295,61.058,61.117,4456430000.0
2009-02-18 20:00:00,61.142,61.15,60.809,61.093,5146700000.0
2009-02-18 21:00:00,61.125,61.166,61.021,61.118,5425370000.0
2009-02-18 22:00:00,61.126,61.204,61.089,61.17,5222500000.0
2009-02-18 23:00:00,61.193,61.232,61.091,61.158,3429020000.0
2009-02-19 00:00:00,61.176,61.211,61.001,61.051,4249010000.0
2009-02-19 01:00:00,61.067,61.178,61.06,61.098,3871380000.0
2009-02-19 02:00:00,61.091,61.308,61.069,61.23,3521460000.0
2009-02-19 03:00:00,61.236,61.236,61.046,61.109,3603990000.0
2009-02-19 04:00:00,61.131,61.214,61.081,61.16,3754600000.0
2009-02-19 05:00:00,61.173,61.234,61.143,61.219,4052250000.0
2009-02-19 06:00:00,61.226,61.232,61.056,61.088,4584970000.0
2009-02-19 07:00:00,61.098,61.113,60.974,61.075,4380020000.0
2009-02-19 08:00:00,61.094,61.123,60.996,61.098,1529970000.0
2009-02-19 09:00:00,61.121,61.126,60.914,61.122,842050000.0
2009-02-19 10:00:00,61.122,61.287,61.067,61.235,822230000.0
2009-02-19 11:00:00,61.242,61.274,61.154,61.236,784740000.0
2009-02-19 12:00:00,61.245,61.35,61.197,61.317,779690000.0
2009-02-19 13:00:00,61.334,61.413,61.265,61.268,776180000.0
2009-02-19 14:00:00,61.292,61.357,61.208,61.334,3329940000.0
2009-02-19 15:00:00,61.335,61.794,61.266,61.787,5492500000.0
2009-02-19 16:00:00,61.827,61.966,61.694,61.777,5098950000.0
2009-02-19 17:00:00,61.785,61.785,61.545,61.592,3812890000.0
2009-02-19 18:00:00,61.612,61.785,61.559,61.577,4572220000.0
2009-02-19 19:00:00,61.613,61.783,61.577,61.681,4357670000.0
2009-02-19 20:00:00,61.694,61.847,61.641,61.659,5106120000.0
2009-02-19 21:00:00,61.672,61.875,61.659,61.828,5426970000.0
2009-02-19 22:00:00,61.834,61.854,61.728,61.728,5233850000.0
2009-02-19 23:00:00,61.752,61.752,61.588,61.588,3489800000.0
2009-02-20 00:00:00,61.615,61.615,61.516,61.521,4030190000.0
2009-02-20 01:00:00,61.535,61.601,61.433,61.45,4240520000.0
2009-02-20 02:00:00,61.477,61.569,61.388,61.459,3521610000.0
2009-02-20 03:00:00,61.466,61.529,61.377,61.447,3826560000.0
2009-02-20 04:00:00,61.463,61.486,61.333,61.413,3986570000.0
2009-02-20 05:00:00,61.421,61.455,61.283,61.314,4108980000.0
2009-02-20 06:00:00,61.332,61.332,61.155,61.235,4511930000.0
2009-02-20 07:00:00,61.256,61.268,61.079,61.196,4266200000.0
2009-02-20 08:00:00,61.204,61.204,61.078,61.157,1587350000.0
2009-02-20 09:00:00,61.157,61.207,61.105,61.154,848950000.0
2009-02-20 10:00:00,61.144,61.164,60.863,60.897,835730000.0
2009-02-20 11:00:00,60.907,61.114,60.835,61.088,841500000.0
2009-02-20 12:00:00,61.114,61.222,61.074,61.153,811840000.0
2009-02-20 13:00:00,61.159,61.201,61.071,61.071,836160000.0
2009-02-20 14:00:00,61.084,61.268,61.074,61.179,3327230000.0
2009-02-20 15:00:00,61.205,61.322,61.103,61.26,5501210000.0
2009-02-20 16:00:00,61.28,61.308,61.083,61.234,5160640000.0
2009-02-20 17:00:00,61.24,61.331,61.137,61.203,3799670000.0
2009-02-20 18:00:00,61.221,61.306,61.088,61.092,4602400000.0
2009-02-20 19:00:00,61.101,61.361,60.937,61.02,4474780000.0
2009-02-20 20:00:00,61.041,61.041,60.306,60.916,5150790000.0
2009-02-20 21:00:00,60.902,61.028,60.785,60.95,5369850000.0
2009-02-20 22:00:00,60.953,60.953,60.751,60.806,5227930000.0
2009-02-20 23:00:00,60.814,60.981,60.792,60.935,3466120000.0
2009-02-23 02:00:00,60.931,60.943,60.74,60.819,4377650000.0
2009-02-23 03:00:00,60.835,61.039,60.775,60.827,4616290000.0
2009-02-23 04:00:00,60.843,61.153,60.79,61.087,3804350000.0
2009-02-23 05:00:00,61.091,61.093,60.889,60.957,5245410000.0
2009-02-23 06:00:00,60.973,61.015,60.906,60.99,5402770000.0
2009-02-23 07:00:00,61.017,61.043,60.914,61.003,5188590000.0
2009-02-23 08:00:00,61.012,61.131,60.974,61.104,4460390000.0
2009-02-23 09:00:00,61.113,61.387,61.085,61.347,4539470000.0
2009-02-23 10:00:00,61.353,61.683,61.273,61.579,3783820000.0
2009-02-23 11:00:00,61.598,61.841,61.57,61.758,5147700000.0
2009-02-23 12:00:00,61.759,62.304,61.708,62.028,5474210000.0
2009-02-23 13:00:00,62.047,62.178,61.813,62.091,3300970000.0
2009-02-23 14:00:00,62.103,62.103,61.885,62.036,740300000.0
2009-02-23 15:00:00,62.056,62.058,61.896,62.0,750420000.0
2009-02-23 16:00:00,62.032,62.131,61.717,61.728,787710000.0
2009-02-23 17:00:00,61.765,61.851,61.595,61.703,761690000.0
2009-02-23 18:00:00,61.732,61.903,61.644,61.802,815410000.0
2009-02-23 19:00:00,61.822,61.966,61.804,61.825,1456410000.0
2009-02-23 20:00:00,61.835,62.003,61.818,61.955,4303940000.0
2009-02-23 21:00:00,61.964,61.987,61.75,61.823,4463940000.0
2009-02-23 22:00:00,61.85,61.895,61.596,61.693,4210210000.0
2009-02-23 23:00:00,61.701,61.822,61.68,61.76,3969270000.0
2009-02-24 00:00:00,61.769,61.769,61.554,61.556,3729360000.0
2009-02-24 01:00:00,61.589,61.654,61.501,61.51,3548630000.0
2009-02-24 02:00:00,61.526,61.561,61.402,61.477,4354980000.0
2009-02-24 03:00:00,61.495,61.875,61.46,61.787,3627300000.0
2009-02-24 04:00:00,61.814,61.814,61.653,61.671,4135310000.0
2009-02-24 05:00:00,61.694,62.117,61.674,62.037,4401520000.0
2009-02-24 06:00:00,62.042,62.113,61.924,61.971,4456600000.0
2009-02-24 07:00:00,62.005,62.308,61.988,62.278,4524410000.0
2009-02-24 08:00:00,62.292,62.296,62.111,62.148,5112610000.0
2009-02-24 09:00:00,62.156,62.431,62.099,62.368,5214050000.0
2009-02-24 10:00:00,62.38,62.462,62.207,62.353,4273390000.0
2009-02-24 11:00:00,62.374,62.653,62.346,62.49,4438820000.0
2009-02-24 12:00:00,62.489,62.772,62.423,62.739,4493240000.0
2009-02-24 13:00:00,62.74,62.757,62.568,62.687,4295360000.0
2009-02-24 14:00:00,62.703,62.765,62.606,62.685,2872820000.0
2009-02-24 15:00:00,62.695,62.767,62.599,62.664,4319850000.0
2009-02-24 16:00:00,62.662,63.104,62.643,62.89,5703510000.0
2009-02-24 17:00:00,62.94,63.408,62.867,63.325,4634260000.0
2009-02-24 18:00:00,63.342,63.383,63.154,63.192,3987740000.0
2009-02-24 19:00:00,63.199,63.325,63.089,63.238,4288090000.0
2009-02-24 20:00:00,63.264,63.438,63.155,63.42,5135690000.0
2009-02-24 21:00:00,63.44,63.677,63.402,63.609,5415320000.0
2009-02-24 22:00:00,63.625,63.685,63.593,63.622,5219470000.0
2009-02-24 23:00:00,63.636,63.669,63.485,63.499,3457320000.0
2009-02-25 00:00:00,63.534,63.6,63.421,63.557,3948620000.0
2009-02-25 01:00:00,63.576,63.62,63.42,63.42,3890510000.0
2009-02-25 02:00:00,63.42,63.514,63.313,63.334,4387760000.0
2009-02-25 03:00:00,63.354,63.385,63.111,63.179,3628460000.0
2009-02-25 04:00:00,63.197,63.609,63.142,63.518,4292250000.0
2009-02-25 05:00:00,63.534,63.544,63.324,63.391,4343990000.0
2009-02-25 06:00:00,63.405,63.598,63.321,63.535,4518110000.0
2009-02-25 07:00:00,63.545,63.709,63.411,63.596,4509470000.0
2009-02-25 08:00:00,63.631,63.632,63.326,63.351,5077800000.0
2009-02-25 09:00:00,63.362,63.618,63.22,63.602,5280250000.0
2009-02-25 10:00:00,63.594,63.604,63.349,63.473,4271370000.0
2009-02-25 11:00:00,63.457,63.499,63.282,63.356,4375820000.0
2009-02-25 12:00:00,63.385,63.452,63.286,63.404,4516830000.0
2009-02-25 13:00:00,63.448,63.466,63.048,63.159,4229740000.0
2009-02-25 14:00:00,63.173,63.305,63.116,63.254,2803590000.0
2009-02-25 15:00:00,63.25,63.443,63.191,63.4,4337910000.0
2009-02-25 16:00:00,63.43,63.557,63.281,63.34,5690930000.0
2009-02-25 17:00:00,63.353,63.387,63.108,63.387,4687110000.0
2009-02-25 18:00:00,63.41,63.685,63.291,63.562,4016120000.0
2009-02-25 19:00:00,63.588,63.626,63.306,63.423,4241860000.0
2009-02-25 20:00:00,63.451,63.658,63.405,63.608,5134790000.0
2009-02-25 21:00:00,63.611,63.865,63.499,63.819,5410490000.0
2009-02-25 22:00:00,63.843,63.923,63.712,63.736,5163800000.0
2009-02-25 23:00:00,63.755,63.872,63.58,63.613,3685930000.0
2009-02-26 00:00:00,63.633,63.713,63.598,63.657,3338390000.0
2009-02-26 01:00:00,63.684,63.697,63.511,63.511,3935940000.0
2009-02-26 02:00:00,63.47,63.684,63.401,63.628,4308180000.0
2009-02-26 03:00:00,63.646,63.884,63.622,63.747,3674900000.0
2009-02-26 04:00:00,63.762,63.781,63.67,63.725,3847460000.0
2009-02-26 05:00:00,63.735,63.817,63.651,63.77,4062960000.0
2009-02-26 06:00:00,63.783,63.812,63.718,63.732,4115100000.0
2009-02-26 07:00:00,63.753,63.753,63.585,63.627,4559980000.0
2009-02-26 08:00:00,63.643,63.753,63.538,63.736,5067390000.0
2009-02-26 09:00:00,63.748,63.777,63.677,63.755,5260740000.0
2009-02-26 10:00:00,63.767,63.876,63.673,63.681,4247870000.0
2009-02-26 11:00:00,63.696,63.894,63.677,63.839,4411410000.0
2009-02-26 12:00:00,63.853,63.964,63.808,63.827,4490660000.0
2009-02-26 13:00:00,63.842,63.931,63.789,63.82,4288060000.0
2009-02-26 14:00:00,63.816,63.861,63.617,63.813,2849940000.0
2009-02-26 15:00:00,63.848,63.862,63.593,63.705,4399520000.0
2009-02-26 16:00:00,63.728,63.831,63.682,63.706,5663870000.0
2009-02-26 17:00:00,63.712,64.081,63.668,64.043,4719300000.0
2009-02-26 18:00:00,64.074,64.222,63.907,64.071,4063740000.0
2009-02-26 19:00:00,64.086,64.166,64.041,64.065,4240040000.0
2009-02-26 20:00:00,64.08,64.08,63.849,63.912,5235710000.0
2009-02-26 21:00:00,63.931,63.941,63.832,63.911,5458170000.0
2009-02-26 22:00:00,63.931,63.964,63.86,63.873,5235700000.0
2009-02-26 23:00:00,63.893,63.99,63.847,63.928,3514640000.0
2009-02-27 00:00:00,63.953,64.016,63.876,63.898,3835420000.0
2009-02-27 01:00:00,63.916,63.921,63.633,63.681,4186420000.0
2009-02-27 02:00:00,63.661,63.731,63.286,63.292,4312090000.0
2009-02-27 03:00:00,63.315,63.444,63.159,63.444,3853380000.0
2009-02-27 04:00:00,63.472,63.472,63.298,63.318,4081440000.0
2009-02-27 05:00:00,63.342,63.342,63.127,63.239,4073680000.0
2009-02-27 06:00:00,63.256,63.375,63.232,63.279,4189470000.0
2009-02-27 07:00:00,63.305,63.407,63.127,63.199,4526090000.0
2009-02-27 08:00:00,63.213,63.393,63.164,63.225,5193020000.0
2009-02-27 09:00:00,63.242,63.39,63.222,63.364,5326270000.0
2009-02-27 10:00:00,63.371,63.374,63.057,63.093,4282080000.0
2009-02-27 11:00:00,63.093,63.114,62.796,62.911,4428550000.0
2009-02-27 12:00:00,62.921,63.141,62.886,63.001,4536000000.0
2009-02-27 13:00:00,63.021,63.104,62.913,63.073,4321200000.0
2009-02-27 14:00:00,63.085,63.104,62.838,62.861,2847080000.0
2009-02-27 15:00:00,62.87,62.997,62.471,62.825,4410690000.0
2009-02-27 16:00:00,62.843,63.28,62.782,63.207,5765490000.0
2009-02-27 17:00:00,63.199,63.422,63.095,63.23,4690150000.0
2009-02-27 18:00:00,63.233,63.272,62.978,63.141,4057220000.0
2009-02-27 19:00:00,63.17,63.371,63.16,63.318,4289330000.0
2009-02-27 20:00:00,63.346,63.346,63.079,63.1,5170110000.0
2009-02-27 21:00:00,63.15,63.272,63.042,63.247,5425560000.0
2009-02-27 22:00:00,63.261,63.261,62.996,63.003,5281870000.0
2009-02-27 23:00:00,63.023,63.108,62.919,63.027,3392410000.0
2009-03-02 02:00:00,62.693,62.747,62.391,62.505,4168890000.0
2009-03-02 03:00:00,62.538,62.854,62.475,62.854,4383350000.0
2009-03-02 04:00:00,62.857,63.057,62.784,62.791,3796080000.0
2009-03-02 05:00:00,62.811,62.811,62.623,62.711,5290190000.0
2009-03-02 06:00:00,62.743,62.782,62.662,62.7,5491460000.0
2009-03-02 07:00:00,62.706,62.72,62.557,62.691,5256240000.0
2009-03-02 08:00:00,62.714,62.825,62.655,62.779,4406660000.0
2009-03-02 09:00:00,62.805,62.871,62.556,62.588,4090120000.0
2009-03-02 10:00:00,62.618,62.776,62.594,62.692,4744440000.0
2009-03-02 11:00:00,62.702,62.704,62.35,62.537,5886070000.0
2009-03-02 12:00:00,62.564,62.575,62.347,62.404,4426020000.0
2009-03-02 13:00:00,62.438,62.522,62.372,62.453,2748960000.0
2009-03-02 14:00:00,62.464,62.566,62.386,62.532,4169710000.0
2009-03-02 15:00:00,62.562,62.642,62.471,62.594,4473480000.0
2009-03-02 16:00:00,62.6,62.8,62.527,62.726,4401010000.0
2009-03-02 17:00:00,62.72,62.846,62.636,62.636,4194230000.0
2009-03-02 18:00:00,62.655,62.673,62.326,62.376,5315510000.0
2009-03-02 19:00:00,62.398,62.587,62.383,62.54,5047460000.0
2009-03-02 20:00:00,62.542,62.594,62.449,62.564,4336210000.0
2009-03-02 21:00:00,62.59,62.768,62.531,62.756,4377090000.0
2009-03-02 22:00:00,62.771,62.771,62.489,62.528,4275400000.0
2009-03-02 23:00:00,62.541,62.751,62.394,62.63,3819940000.0
2009-03-03 00:00:00,62.628,62.741,62.364,62.371,3681400000.0
2009-03-03 01:00:00,62.383,62.414,62.275,62.322,4343980000.0
2009-03-03 02:00:00,62.31,62.494,62.274,62.439,4208940000.0
2009-03-03 03:00:00,62.464,62.794,62.433,62.794,3735030000.0
2009-03-03 04:00:00,62.81,62.966,62.713,62.714,3501450000.0
2009-03-03 05:00:00,62.742,62.975,62.671,62.952,4467280000.0
2009-03-03 06:00:00,62.962,63.003,62.81,62.897,4317670000.0
2009-03-03 07:00:00,62.902,62.993,62.781,62.988,4243490000.0
2009-03-03 08:00:00,63.006,63.042,62.915,63.039,3599270000.0
2009-03-03 09:00:00,63.052,63.116,62.894,63.059,755800000.0
2009-03-03 10:00:00,63.076,63.233,63.075,63.143,806950000.0
2009-03-03 11:00:00,63.152,63.176,62.865,62.865,868880000.0
2009-03-03 12:00:00,62.891,63.021,62.822,62.969,823730000.0
2009-03-03 13:00:00,63.0,63.037,62.914,62.957,790390000.0
2009-03-03 14:00:00,62.968,63.175,62.953,63.097,3512010000.0
2009-03-03 15:00:00,63.114,63.323,63.093,63.322,5576910000.0
2009-03-03 16:00:00,63.337,63.512,63.269,63.459,5029350000.0
2009-03-03 17:00:00,63.474,63.554,63.421,63.492,3885870000.0
2009-03-03 18:00:00,63.506,63.519,63.145,63.16,4559870000.0
2009-03-03 19:00:00,63.183,63.404,63.158,63.294,4138530000.0
2009-03-03 20:00:00,63.303,63.364,63.223,63.322,3128600000.0
2009-03-03 21:00:00,63.321,63.419,63.254,63.383,5367690000.0
2009-03-03 22:00:00,63.399,63.399,63.287,63.354,4943270000.0
2009-03-03 23:00:00,63.373,63.382,63.06,63.151,3669530000.0
2009-03-04 00:00:00,63.159,63.3,63.151,63.177,4015420000.0
2009-03-04 01:00:00,63.196,63.377,63.181,63.354,4313700000.0
2009-03-04 02:00:00,63.316,63.345,63.023,63.144,4191270000.0
2009-03-04 03:00:00,63.161,63.206,63.069,63.18,3767350000.0
2009-03-04 04:00:00,63.202,63.466,63.174,63.322,3522500000.0
2009-03-04 05:00:00,63.346,63.353,63.245,63.279,4372090000.0
2009-03-04 06:00:00,63.279,63.373,63.244,63.337,4216220000.0
2009-03-04 07:00:00,63.406,63.44,63.255,63.299,4120350000.0
2009-03-04 08:00:00,63.333,63.484,63.294,63.424,3784140000.0
2009-03-04 09:00:00,63.444,63.633,63.368,63.602,797300000.0
2009-03-04 10:00:00,63.624,63.979,63.597,63.82,792900000.0
2009-03-04 11:00:00,63.842,63.967,63.82,63.937,849000000.0
2009-03-04 12:00:00,63.959,64.103,63.907,64.093,815200000.0
2009-03-04 13:00:00,64.093,64.115,63.997,64.071,842440000.0
2009-03-04 14:00:00,64.071,64.131,64.011,64.127,3470930000.0
2009-03-04 15:00:00,64.136,64.213,64.038,64.168,5489440000.0
2009-03-04 16:00:00,64.184,64.275,64.092,64.102,5051600000.0
2009-03-04 17:00:00,64.114,64.178,63.871,64.163,3864540000.0
2009-03-04 18:00:00,64.185,64.297,64.123,64.256,4480230000.0
2009-03-04 19:00:00,64.259,64.284,64.135,64.17,4092450000.0
2009-03-04 20:00:00,64.19,64.259,64.124,64.228,3040440000.0
2009-03-04 21:00:00,64.244,64.294,64.17,64.211,5376110000.0
2009-03-04 22:00:00,64.22,64.275,64.069,64.088,5343540000.0
2009-03-04 23:00:00,64.123,64.167,64.012,64.153,3666620000.0
2009-03-05 00:00:00,64.164,64.175,64.06,64.094,3814050000.0
2009-03-05 01:00:00,64.113,64.117,63.853,63.909,4092370000.0
2009-03-05 02:00:00,63.906,64.055,63.813,63.947,4212550000.0
2009-03-05 03:00:00,63.982,64.096,63.921,64.096,3706000000.0
2009-03-05 04:00:00,64.115,64.136,63.794,63.822,3515980000.0
2009-03-05 05:00:00,63.832,63.967,63.769,63.896,4416380000.0
2009-03-05 06:00:00,63.907,63.956,63.844,63.86,4255090000.0
2009-03-05 07:00:00,63.88,63.943,63.84,63.87,4396910000.0
2009-03-05 08:00:00,63.883,64.03,63.838,63.929,3700980000.0
2009-03-05 09:00:00,63.939,64.172,63.916,64.153,837330000.0
2009-03-05 10:00:00,64.168,64.168,63.963,63.985,776820000.0
2009-03-05 11:00:00,64.002,64.092,63.967,64.035,857810000.0
2009-03-05 12:00:00,64.03,64.043,63.91,63.983,833270000.0
2009-03-05 13:00:00,64.016,64.018,63.563,63.612,834060000.0
2009-03-05 14:00:00,63.628,63.844,63.568,63.783,3466680000.0
2009-03-05 15:00:00,63.801,63.865,63.657,63.716,5440940000.0
2009-03-05 16:00:00,63.723,63.727,63.219,63.561,4938820000.0
2009-03-05 17:00:00,63.595,63.707,63.205,63.273,3792930000.0
2009-03-05 18:00:00,63.278,63.453,63.196,63.233,4459560000.0
2009-03-05 19:00:00,63.26,63.41,63.198,63.293,4052030000.0
2009-03-05 20:00:00,63.289,63.364,63.183,63.321,3131860000.0
2009-03-05 21:00:00,63.368,63.368,63.16,63.16,5117360000.0
2009-03-05 22:00:00,63.184,63.221,62.807,62.909,5257110000.0
2009-03-05 23:00:00,62.922,63.052,62.881,63.017,3664330000.0
2009-03-06 00:00:00,63.024,63.053,62.916,63.01,4019490000.0
2009-03-06 01:00:00,63.025,63.112,62.996,63.027,4257660000.0
2009-03-06 02:00:00,63.042,63.364,63.042,63.301,4242820000.0
2009-03-06 03:00:00,63.322,63.343,63.202,63.278,3804630000.0
2009-03-06 04:00:00,63.302,63.302,63.181,63.253,3358510000.0
2009-03-06 05:00:00,63.274,63.305,63.164,63.292,4474250000.0
2009-03-06 06:00:00,63.318,63.424,63.248,63.348,4242310000.0
2009-03-06 07:00:00,63.353,63.354,63.264,63.354,3939930000.0
2009-03-06 08:00:00,63.354,63.36,62.952,63.06,3598260000.0
2009-03-06 09:00:00,63.075,63.075,62.714,62.884,807450000.0
2009-03-06 10:00:00,62.896,62.991,62.722,62.847,815930000.0
2009-03-06 11:00:00,62.846,62.88,62.542,62.555,864540000.0
2009-03-06 12:00:00,62.564,62.658,62.316,62.499,850570000.0
2009-03-06 13:00:00,62.529,62.825,62.467,62.808,810680000.0
2009-03-06 14:00:00,62.8,62.857,62.702,62.769,3568010000.0
2009-03-06 15:00:00,62.775,63.237,62.526,63.192,5595030000.0
2009-03-06 16:00:00,63.194,63.55,63.116,63.47,5003260000.0
2009-03-06 17:00:00,63.443,63.578,63.04,63.165,3923970000.0
2009-03-06 18:00:00,63.191,63.345,63.158,63.26,4557190000.0
2009-03-06 19:00:00,63.268,63.334,63.09,63.183,4143530000.0
2009-03-06 20:00:00,63.19,63.314,63.056,63.297,3112600000.0
2009-03-06 21:00:00,63.304,63.422,63.232,63.325,5409250000.0
2009-03-06 22:00:00,63.318,63.551,63.254,63.526,5305390000.0
2009-03-06 23:00:00,63.533,63.622,63.498,63.534,3769110000.0
2009-03-09 02:00:00,63.347,63.723,63.346,63.637,4296520000.0
2009-03-09 03:00:00,63.651,63.686,63.5,63.522,4542540000.0
2009-03-09 04:00:00,63.563,63.736,63.527,63.627,3809170000.0
2009-03-09 05:00:00,63.63,63.633,63.375,63.423,5285610000.0
2009-03-09 06:00:00,63.432,63.593,63.413,63.435,5375830000.0
2009-03-09 07:00:00,63.459,63.575,63.427,63.566,3106190000.0
2009-03-09 08:00:00,63.579,63.581,63.393,63.554,4113880000.0
2009-03-09 09:00:00,63.565,63.823,63.481,63.775,4521120000.0
2009-03-09 10:00:00,63.794,63.794,63.606,63.692,3873680000.0
2009-03-09 11:00:00,63.702,63.723,63.508,63.607,5016660000.0
2009-03-09 12:00:00,63.624,63.82,63.611,63.766,5565430000.0
2009-03-09 13:00:00,63.775,63.869,63.711,63.745,3525810000.0
2009-03-09 14:00:00,63.764,63.865,63.613,63.73,780940000.0
2009-03-09 15:00:00,63.748,63.889,63.648,63.822,792350000.0
2009-03-09 16:00:00,63.845,64.013,63.766,63.829,787520000.0
2009-03-09 17:00:00,63.836,63.888,63.683,63.786,724660000.0
2009-03-09 18:00:00,63.807,63.963,63.76,63.906,715040000.0
2009-03-09 19:00:00,63.925,63.925,63.733,63.756,3555620000.0
2009-03-09 20:00:00,63.776,63.858,63.697,63.761,4064040000.0
2009-03-09 21:00:00,63.797,63.826,63.698,63.768,4377340000.0
2009-03-09 22:00:00,63.789,63.798,63.653,63.761,4524080000.0
2009-03-09 23:00:00,63.778,63.824,63.687,63.72,3296280000.0
2009-03-10 00:00:00,63.743,63.762,63.676,63.746,3664190000.0
2009-03-10 01:00:00,63.772,63.861,63.689,63.715,4199650000.0
2009-03-10 02:00:00,63.719,63.946,63.625,63.871,3754750000.0
2009-03-10 03:00:00,63.891,63.968,63.828,63.89,3606310000.0
2009-03-10 04:00:00,63.932,64.002,63.898,63.976,4247890000.0
2009-03-10 05:00:00,64.004,64.094,63.975,64.079,2399320000.0
2009-03-10 06:00:00,64.085,64.114,63.995,64.084,751940000.0
2009-03-10 07:00:00,64.111,64.296,63.985,63.985,749160000.0
2009-03-10 08:00:00,64.004,64.091,63.821,63.969,821560000.0
2009-03-10 09:00:00,64.003,64.134,63.94,64.036,825230000.0
2009-03-10 10:00:00,64.015,64.072,63.924,63.924,854390000.0
2009-03-10 11:00:00,63.929,63.952,63.79,63.856,810080000.0
2009-03-10 12:00:00,63.866,63.944,63.78,63.932,861200000.0
2009-03-10 13:00:00,63.95,64.004,63.835,63.97,818260000.0
2009-03-10 14:00:00,63.986,64.0,63.761,63.914,1990780000.0
2009-03-10 15:00:00,63.918,64.188,63.874,64.128,5493490000.0
2009-03-10 16:00:00,64.118,64.126,64.0,64.052,5346260000.0
2009-03-10 17:00:00,64.075,64.097,63.953,64.048,3981350000.0
2009-03-10 18:00:00,64.076,64.093,63.904,63.944,4425270000.0
2009-03-10 19:00:00,63.959,64.282,63.934,64.157,4632590000.0
2009-03-10 20:00:00,64.181,64.271,64.084,64.234,4882510000.0
2009-03-10 21:00:00,64.251,64.254,64.127,64.188,5322930000.0
2009-03-10 22:00:00,64.207,64.295,64.153,64.27,5134360000.0
2009-03-10 23:00:00,64.284,64.321,64.224,64.301,3061240000.0
2009-03-11 00:00:00,64.317,64.363,64.257,64.319,3674870000.0
2009-03-11 01:00:00,64.332,64.382,64.272,64.301,4033610000.0
2009-03-11 02:00:00,64.29,64.385,64.202,64.355,3718970000.0
2009-03-11 03:00:00,64.361,64.361,64.107,64.168,3612140000.0
2009-03-11 04:00:00,64.184,64.189,63.964,64.025,4037300000.0
2009-03-11 05:00:00,64.044,64.044,63.901,63.968,2546900000.0
2009-03-11 06:00:00,63.971,63.975,63.749,63.87,789690000.0
2009-03-11 07:00:00,63.876,63.981,63.84,63.94,767210000.0
2009-03-11 08:00:00,63.959,64.024,63.796,63.951,820590000.0
2009-03-11 09:00:00,63.954,63.975,63.871,63.926,835580000.0
2009-03-11 10:00:00,63.963,63.963,63.722,63.769,854750000.0
2009-03-11 11:00:00,63.792,63.953,63.759,63.919,850470000.0
2009-03-11 12:00:00,63.929,64.05,63.899,63.949,833360000.0
2009-03-11 13:00:00,63.968,64.104,63.94,64.001,853840000.0
2009-03-11 14:00:00,64.021,64.041,63.832,63.93,1950230000.0
2009-03-11 15:00:00,63.937,64.067,63.859,63.983,5413110000.0
2009-03-11 16:00:00,64.02,64.062,63.883,63.925,5270040000.0
2009-03-11 17:00:00,63.947,64.072,63.676,63.752,3988330000.0
2009-03-11 18:00:00,63.774,63.777,63.502,63.664,4426530000.0
2009-03-11 19:00:00,63.679,63.764,63.587,63.625,4481030000.0
2009-03-11 20:00:00,63.638,63.696,63.336,63.503,4875690000.0
2009-03-11 21:00:00,63.523,63.776,63.495,63.626,5548480000.0
2009-03-11 22:00:00,63.653,63.716,63.542,63.62,5192050000.0
2009-03-11 23:00:00,63.654,63.698,63.487,63.639,3233640000.0
2009-03-12 00:00:00,63.648,63.75,63.592,63.606,3649420000.0
2009-03-12 01:00:00,63.633,63.643,63.434,63.441,4066450000.0
2009-03-12 02:00:00,63.469,63.55,63.304,63.497,3676290000.0
2009-03-12 03:00:00,63.527,63.527,63.216,63.256,3710030000.0
2009-03-12 04:00:00,63.285,63.285,63.136,63.168,4157440000.0
2009-03-12 05:00:00,63.19,63.19,62.774,62.893,2379810000.0
2009-03-12 06:00:00,62.923,62.952,62.814,62.866,768260000.0
2009-03-12 07:00:00,62.884,62.93,62.797,62.86,762200000.0
2009-03-12 08:00:00,62.868,62.902,62.769,62.807,809270000.0
2009-03-12 09:00:00,62.835,62.867,62.569,62.787,864690000.0
2009-03-12 10:00:00,62.79,62.808,62.393,62.447,861160000.0
2009-03-12 11:00:00,62.446,62.78,62.417,62.774,866690000.0
2009-03-12 12:00:00,62.816,62.884,62.665,62.83,857220000.0
2009-03-12 13:00:00,62.825,63.059,62.767,62.972,857640000.0
2009-03-12 14:00:00,62.993,63.276,62.864,63.256,1992030000.0
2009-03-12 15:00:00,63.271,63.611,63.228,63.376,5472890000.0
2009-03-12 16:00:00,63.393,63.993,63.34,63.671,5309280000.0
2009-03-12 17:00:00,63.697,63.958,63.56,63.692,3983930000.0
2009-03-12 18:00:00,63.697,63.954,63.677,63.862,4561820000.0
2009-03-12 19:00:00,63.88,63.913,63.671,63.702,4565780000.0
2009-03-12 20:00:00,63.73,63.979,63.706,63.968,4801760000.0
2009-03-12 21:00:00,63.98,63.98,63.698,63.74,5477140000.0
2009-03-12 22:00:00,63.756,63.916,63.712,63.858,5060830000.0
2009-03-12 23:00:00,63.863,63.915,63.684,63.714,3167140000.0
2009-03-13 00:00:00,63.723,63.854,63.694,63.795,4590380000.0
2009-03-13 01:00:00,63.813,63.876,63.65,63.661,3952850000.0
2009-03-13 02:00:00,63.643,63.789,63.495,63.723,3892020000.0
2009-03-13 03:00:00,63.742,63.79,63.521,63.678,3610300000.0
2009-03-13 04:00:00,63.704,63.704,63.447,63.487,4110150000.0
2009-03-13 05:00:00,63.511,63.511,63.372,63.388,2333710000.0
2009-03-13 06:00:00,63.41,63.512,63.274,63.498,776750000.0
2009-03-13 07:00:00,63.512,63.569,63.409,63.468,792740000.0
2009-03-13 08:00:00,63.474,63.564,63.359,63.444,817530000.0
2009-03-13 09:00:00,63.462,63.624,63.418,63.46,775220000.0
2009-03-13 10:00:00,63.49,63.924,63.395,63.779,893090000.0
2009-03-13 11:00:00,63.81,63.832,63.648,63.746,874850000.0
2009-03-13 12:00:00,63.765,63.77,63.604,63.685,848820000.0
2009-03-13 13:00:00,63.701,63.79,63.546,63.668,881190000.0
2009-03-13 14:00:00,63.669,63.8,63.61,63.694,1999880000.0
2009-03-13 15:00:00,63.698,63.81,63.649,63.779,5394940000.0
2009-03-13 16:00:00,63.793,63.819,63.614,63.712,5309560000.0
2009-03-13 17:00:00,63.731,63.731,63.367,63.487,4091170000.0
2009-03-13 18:00:00,63.515,63.599,63.414,63.587,4580680000.0
2009-03-13 19:00:00,63.606,63.632,63.403,63.491,4607470000.0
2009-03-13 20:00:00,63.496,63.563,63.385,63.555,4863190000.0
2009-03-13 21:00:00,63.567,63.612,63.504,63.565,5494930000.0
2009-03-13 22:00:00,63.584,63.623,63.485,63.506,4713200000.0
2009-03-16 02:00:00,63.56,63.789,63.556,63.755,4210630000.0
2009-03-16 03:00:00,63.777,63.956,63.764,63.88,4639340000.0
2009-03-16 04:00:00,63.902,63.905,63.708,63.781,3726110000.0
2009-03-16 05:00:00,63.778,63.838,63.663,63.719,5120230000.0
2009-03-16 06:00:00,63.727,63.769,63.626,63.694,5612710000.0
2009-03-16 07:00:00,63.71,63.784,63.651,63.724,4924110000.0
2009-03-16 08:00:00,63.724,63.826,63.693,63.785,4522590000.0
2009-03-16 09:00:00,63.798,63.956,63.647,63.913,4515880000.0
2009-03-16 10:00:00,63.932,64.058,63.818,63.896,4004290000.0
2009-03-16 11:00:00,63.911,63.989,63.837,63.963,5313200000.0
2009-03-16 12:00:00,63.979,64.238,63.735,64.13,5426210000.0
2009-03-16 13:00:00,64.162,64.327,64.112,64.297,1925190000.0
2009-03-16 14:00:00,64.309,64.409,64.176,64.261,754040000.0
2009-03-16 15:00:00,64.275,64.291,64.142,64.242,795740000.0
2009-03-16 16:00:00,64.269,64.319,64.007,64.007,764810000.0
2009-03-16 17:00:00,64.028,64.155,63.934,64.073,819090000.0
2009-03-16 18:00:00,64.071,64.25,64.014,64.25,748840000.0
2009-03-16 19:00:00,64.235,64.275,64.096,64.19,708820000.0
2009-03-16 20:00:00,64.186,64.221,64.13,64.172,690620000.0
2009-03-16 21:00:00,64.189,64.189,63.951,63.972,732170000.0
2009-03-16 22:00:00,63.992,64.077,63.97,63.972,2326980000.0
2009-03-16 23:00:00,63.988,64.022,63.916,63.941,4236470000.0
2009-03-17 00:00:00,63.963,64.022,63.952,63.969,3394150000.0
2009-03-17 01:00:00,63.986,64.071,63.928,64.06,3689630000.0
2009-03-17 02:00:00,64.031,64.146,63.986,64.101,3318320000.0
2009-03-17 03:00:00,64.114,64.207,64.021,64.029,3572400000.0
2009-03-17 04:00:00,64.042,64.05,63.942,63.953,3967900000.0
2009-03-17 05:00:00,63.966,64.031,63.897,64.015,4210350000.0
2009-03-17 06:00:00,64.023,64.106,63.99,64.096,4529750000.0
2009-03-17 07:00:00,64.102,64.24,64.058,64.131,2412650000.0
2009-03-17 08:00:00,64.154,64.35,64.15,64.279,5264280000.0
2009-03-17 09:00:00,64.297,64.344,64.226,64.328,5346630000.0
2009-03-17 10:00:00,64.337,64.337,64.105,64.129,4482090000.0
2009-03-17 11:00:00,64.139,64.262,64.106,64.249,4115490000.0
2009-03-17 12:00:00,64.262,64.362,64.22,64.343,4420630000.0
2009-03-17 13:00:00,64.361,64.429,64.307,64.381,2100050000.0
2009-03-17 14:00:00,64.391,64.518,64.276,64.469,814690000.0
2009-03-17 15:00:00,64.48,64.508,64.359,64.412,3128020000.0
2009-03-17 16:00:00,64.429,64.457,64.296,64.442,5148050000.0
2009-03-17 17:00:00,64.452,64.512,64.385,64.432,4401020000.0
2009-03-17 18:00:00,64.453,64.463,64.277,64.36,3401030000.0
2009-03-17 19:00:00,64.368,64.433,64.306,64.424,2926940000.0
2009-03-17 20:00:00,64.426,64.43,64.324,64.326,4592930000.0
2009-03-17 21:00:00,64.342,64.414,64.297,64.374,5549910000.0
2009-03-17 22:00:00,64.38,64.435,64.348,64.392,4950030000.0
2009-03-17 23:00:00,64.422,64.464,64.373,64.439,3146030000.0
2009-03-18 00:00:00,64.474,64.53,64.413,64.526,3619510000.0
2009-03-18 01:00:00,64.531,64.666,64.517,64.601,3892880000.0
2009-03-18 02:00:00,64.588,64.665,64.48,64.497,3611100000.0
2009-03-18 03:00:00,64.534,64.554,64.205,64.326,3803420000.0
2009-03-18 04:00:00,64.359,64.421,64.242,64.321,3732680000.0
2009-03-18 05:00:00,64.351,64.441,64.313,64.359,3951640000.0
2009-03-18 06:00:00,64.372,64.42,64.299,64.367,4227000000.0
2009-03-18 07:00:00,64.415,64.571,64.362,64.468,2294690000.0
2009-03-18 08:00:00,64.505,64.529,64.349,64.356,5336200000.0
2009-03-18 09:00:00,64.392,64.587,64.351,64.414,5433330000.0
2009-03-18 10:00:00,64.451,64.554,64.4,64.5,4600710000.0
2009-03-18 11:00:00,64.531,64.531,64.275,64.359,4154190000.0
2009-03-18 12:00:00,64.392,64.453,64.305,64.408,4322800000.0
2009-03-18 13:00:00,64.448,64.484,64.391,64.43,2217600000.0
2009-03-18 14:00:00,64.457,64.532,64.243,64.465,827540000.0
2009-03-18 15:00:00,64.492,64.531,64.348,64.418,3316450000.0
2009-03-18 16:00:00,64.439,64.439,64.013,64.202,5286590000.0
2009-03-18 17:00:00,64.222,64.233,64.031,64.154,4515240000.0
2009-03-18 18:00:00,64.185,64.201,64.027,64.137,3552840000.0
2009-03-18 19:00:00,64.126,64.172,63.953,64.036,2983260000.0
2009-03-18 20:00:00,64.068,64.28,62.893,63.531,4786960000.0
2009-03-18 21:00:00,63.538,63.645,63.351,63.517,5466270000.0
2009-03-18 22:00:00,63.523,63.608,63.432,63.482,5203830000.0
2009-03-18 23:00:00,63.516,63.599,63.257,63.482,3704130000.0
2009-03-19 00:00:00,63.504,63.619,63.334,63.518,4375610000.0
2009-03-19 01:00:00,63.545,63.747,63.502,63.686,4255480000.0
2009-03-19 02:00:00,63.705,63.785,63.425,63.538,3812790000.0
2009-03-19 03:00:00,63.563,63.574,63.354,63.367,4002070000.0
2009-03-19 04:00:00,63.384,63.391,63.085,63.17,3983920000.0
2009-03-19 05:00:00,63.195,63.264,63.151,63.221,4194000000.0
2009-03-19 06:00:00,63.254,63.336,63.19,63.235,4433950000.0
2009-03-19 07:00:00,63.254,63.274,62.688,62.727,2435760000.0
2009-03-19 08:00:00,62.733,62.944,62.699,62.863,5160490000.0
2009-03-19 09:00:00,62.873,62.934,62.748,62.853,5276790000.0
2009-03-19 10:00:00,62.887,63.158,62.849,62.951,4358660000.0
2009-03-19 11:00:00,62.981,63.069,62.82,63.049,4080650000.0
2009-03-19 12:00:00,63.061,63.173,62.893,62.932,4380720000.0
2009-03-19 13:00:00,62.963,63.003,62.515,62.578,2132910000.0
2009-03-19 14:00:00,62.55,62.922,62.425,62.844,833110000.0
2009-03-19 15:00:00,62.874,62.994,62.668,62.736,3183410000.0
2009-03-19 16:00:00,62.737,62.82,62.172,62.34,5131020000.0
2009-03-19 17:00:00,62.382,62.424,62.01,62.255,4403900000.0
2009-03-19 18:00:00,62.276,62.383,62.153,62.273,3421910000.0
2009-03-19 19:00:00,62.295,62.557,62.242,62.556,2899750000.0
2009-03-19 20:00:00,62.586,62.67,62.401,62.559,4528430000.0
2009-03-19 21:00:00,62.582,62.601,62.422,62.538,5659360000.0
2009-03-19 22:00:00,62.556,62.616,62.46,62.46,5011400000.0
2009-03-19 23:00:00,62.494,62.598,62.423,62.472,3027410000.0
2009-03-20 00:00:00,62.497,62.573,62.415,62.458,3625490000.0
2009-03-20 01:00:00,62.46,62.527,62.44,62.479,3736460000.0
2009-03-20 02:00:00,62.457,62.646,62.44,62.618,3206340000.0
2009-03-20 03:00:00,62.645,62.692,62.574,62.664,3526140000.0
2009-03-20 04:00:00,62.692,62.713,62.605,62.657,3381550000.0
2009-03-20 05:00:00,62.686,62.686,62.506,62.567,3850920000.0
2009-03-20 06:00:00,62.593,62.688,62.543,62.603,3978800000.0
2009-03-20 07:00:00,62.618,62.625,62.509,62.564,2286940000.0
2009-03-20 08:00:00,62.577,62.643,62.492,62.552,5139770000.0
2009-03-20 09:00:00,62.576,62.698,62.404,62.45,5367630000.0
2009-03-20 10:00:00,62.471,62.646,62.424,62.615,4519680000.0
2009-03-20 11:00:00,62.63,62.693,62.565,62.639,4165140000.0
2009-03-20 12:00:00,62.663,63.099,62.631,62.976,4443170000.0
2009-03-20 13:00:00,63.002,63.122,62.878,63.022,2161230000.0
2009-03-20 14:00:00,63.057,63.162,62.938,63.122,850110000.0
2009-03-20 15:00:00,63.138,63.226,62.959,63.046,3251830000.0
2009-03-20 16:00:00,63.062,63.097,62.835,63.095,5225810000.0
2009-03-20 17:00:00,63.105,63.48,63.079,63.457,4481090000.0
2009-03-20 18:00:00,63.468,63.504,63.166,63.255,3480820000.0
2009-03-20 19:00:00,63.26,63.289,63.147,63.151,2989390000.0
2009-03-20 20:00:00,63.163,63.221,63.069,63.188,4593040000.0
2009-03-20 21:00:00,63.214,63.257,63.142,63.208,5580860000.0
2009-03-20 22:00:00,63.209,63.281,63.068,63.242,4910160000.0
2009-03-23 02:00:00,63.371,63.587,63.331,63.471,4268160000.0
2009-03-23 03:00:00,63.489,63.56,63.404,63.56,4498010000.0
2009-03-23 04:00:00,63.578,63.825,63.554,63.691,3748910000.0
2009-03-23 05:00:00,63.705,63.858,63.693,63.764,5292800000.0
2009-03-23 06:00:00,63.775,63.775,63.556,63.658,5701340000.0
2009-03-23 07:00:00,63.664,63.753,63.617,63.674,4638920000.0
2009-03-23 08:00:00,63.684,63.764,63.677,63.74,2896840000.0
2009-03-23 09:00:00,63.761,63.807,63.398,63.624,3457790000.0
2009-03-23 10:00:00,63.614,63.802,63.541,63.763,4454250000.0
2009-03-23 11:00:00,63.777,63.9,63.696,63.807,5142060000.0
2009-03-23 12:00:00,63.805,63.854,63.691,63.807,3145270000.0
2009-03-23 13:00:00,63.811,64.084,63.803,64.013,729920000.0
2009-03-23 14:00:00,64.01,64.04,63.881,63.931,2152300000.0
2009-03-23 15:00:00,63.947,64.216,63.864,64.126,4466910000.0
2009-03-23 16:00:00,64.154,64.33,64.084,64.314,4153690000.0
2009-03-23 17:00:00,64.327,64.402,64.186,64.393,4523480000.0
2009-03-23 18:00:00,64.397,64.418,64.125,64.155,5423170000.0
2009-03-23 19:00:00,64.16,64.218,63.921,64.002,5342910000.0
2009-03-23 20:00:00,64.013,64.187,63.986,64.187,2283380000.0
2009-03-23 21:00:00,64.201,64.299,64.129,64.299,4467660000.0
2009-03-23 22:00:00,64.308,64.395,64.188,64.217,3947020000.0
2009-03-23 23:00:00,64.225,64.385,64.2,64.375,3452380000.0
2009-03-24 00:00:00,64.392,64.439,64.243,64.255,3554750000.0
2009-03-24 01:00:00,64.275,64.433,64.257,64.382,3369960000.0
2009-03-24 02:00:00,64.387,64.852,64.34,64.796,3642370000.0
2009-03-24 03:00:00,64.813,65.022,64.763,64.984,3684020000.0
2009-03-24 04:00:00,65.002,65.106,64.895,64.974,3557440000.0
2009-03-24 05:00:00,64.976,64.987,64.852,64.94,3646890000.0
2009-03-24 06:00:00,64.956,64.969,64.813,64.93,3620800000.0
2009-03-24 07:00:00,64.969,65.34,64.906,65.276,4180800000.0
2009-03-24 08:00:00,65.291,65.291,65.039,65.052,3605220000.0
2009-03-24 09:00:00,65.061,65.324,65.05,65.14,805900000.0
2009-03-24 10:00:00,65.153,65.174,64.953,65.115,837590000.0
2009-03-24 11:00:00,65.117,65.197,64.945,64.957,822620000.0
2009-03-24 12:00:00,64.963,65.025,64.738,64.912,862010000.0
2009-03-24 13:00:00,64.909,64.995,64.799,64.995,781550000.0
2009-03-24 14:00:00,65.003,65.008,64.883,64.934,867650000.0
2009-03-24 15:00:00,64.954,65.003,64.855,64.969,4118690000.0
2009-03-24 16:00:00,64.982,65.084,64.777,64.8,5535610000.0
2009-03-24 17:00:00,64.805,64.873,64.591,64.68,4966110000.0
2009-03-24 18:00:00,64.708,64.876,64.67,64.864,3926280000.0
2009-03-24 19:00:00,64.874,65.118,64.794,64.826,4445220000.0
2009-03-24 20:00:00,64.854,64.964,64.651,64.672,5106000000.0
2009-03-24 21:00:00,64.692,64.743,64.555,64.562,5527970000.0
2009-03-24 22:00:00,64.552,64.65,64.5,64.585,5133860000.0
2009-03-24 23:00:00,64.606,64.732,64.477,64.663,3281540000.0
2009-03-25 00:00:00,64.674,64.882,64.657,64.87,4354550000.0
2009-03-25 01:00:00,64.873,64.981,64.821,64.972,4047840000.0
2009-03-25 02:00:00,64.976,64.993,64.557,64.57,3568230000.0
2009-03-25 03:00:00,64.597,64.635,64.386,64.581,3619820000.0
2009-03-25 04:00:00,64.592,64.595,64.447,64.462,3731770000.0
2009-03-25 05:00:00,64.502,64.602,64.439,64.538,3991120000.0
2009-03-25 06:00:00,64.544,64.703,64.519,64.554,3810720000.0
2009-03-25 07:00:00,64.564,64.579,64.281,64.45,4360580000.0
2009-03-25 08:00:00,64.456,64.565,64.349,64.405,3566360000.0
2009-03-25 09:00:00,64.416,64.591,64.392,64.563,795450000.0
2009-03-25 10:00:00,64.572,64.607,64.277,64.484,828930000.0
2009-03-25 11:00:00,64.49,64.651,64.447,64.575,791920000.0
2009-03-25 12:00:00,64.495,64.748,64.484,64.639,857040000.0
2009-03-25 13:00:00,64.651,64.712,64.538,64.629,826640000.0
2009-03-25 14:00:00,64.635,64.8,64.592,64.792,822620000.0
2009-03-25 15:00:00,64.801,64.895,64.346,64.444,4152800000.0
2009-03-25 16:00:00,64.455,64.764,64.266,64.597,5535190000.0
2009-03-25 17:00:00,64.604,64.745,64.512,64.686,4895600000.0
2009-03-25 18:00:00,64.723,64.844,64.676,64.773,3822980000.0
2009-03-25 19:00:00,64.782,64.862,64.551,64.646,4348150000.0
2009-03-25 20:00:00,64.656,64.656,64.307,64.391,5000290000.0
2009-03-25 21:00:00,64.412,64.483,64.207,64.462,5366330000.0
2009-03-25 22:00:00,64.476,64.664,64.4,64.548,5047860000.0
2009-03-25 23:00:00,64.578,64.687,64.51,64.681,2670120000.0
2009-03-26 00:00:00,64.675,64.694,64.52,64.572,4035610000.0
2009-03-26 01:00:00,64.589,64.753,64.55,64.73,3803560000.0
2009-03-26 02:00:00,64.768,64.853,64.703,64.718,3591030000.0
2009-03-26 03:00:00,64.734,64.788,64.657,64.71,3955030000.0
2009-03-26 04:00:00,64.723,64.759,64.658,64.705,3770970000.0
2009-03-26 05:00:00,64.705,64.767,64.573,64.72,3795420000.0
2009-03-26 06:00:00,64.765,64.781,64.674,64.716,3644840000.0
2009-03-26 07:00:00,64.727,64.768,64.653,64.75,4118580000.0
2009-03-26 08:00:00,64.772,64.929,64.665,64.929,3382730000.0
2009-03-26 09:00:00,64.96,65.091,64.867,65.035,777310000.0
2009-03-26 10:00:00,65.051,65.051,64.903,65.005,806670000.0
2009-03-26 11:00:00,65.016,65.104,64.965,65.062,759040000.0
2009-03-26 12:00:00,65.072,65.235,64.995,65.221,820420000.0
2009-03-26 13:00:00,65.233,65.297,65.048,65.104,877200000.0
2009-03-26 14:00:00,65.13,65.21,64.989,65.021,848180000.0
2009-03-26 15:00:00,65.031,65.298,64.971,65.111,4177330000.0
2009-03-26 16:00:00,65.118,65.336,65.107,65.275,5679800000.0
2009-03-26 17:00:00,65.28,65.365,65.229,65.237,4940550000.0
2009-03-26 18:00:00,65.241,65.281,65.123,65.146,3936750000.0
2009-03-26 19:00:00,65.154,65.333,65.133,65.208,4305800000.0
2009-03-26 20:00:00,65.235,65.313,65.207,65.241,4928690000.0
2009-03-26 21:00:00,65.262,65.442,65.188,65.389,5336190000.0
2009-03-26 22:00:00,65.397,65.477,65.318,65.383,5219050000.0
2009-03-26 23:00:00,65.426,65.522,65.4,65.498,3036270000.0
2009-03-27 00:00:00,65.513,65.513,65.38,65.477,4152080000.0
2009-03-27 01:00:00,65.505,65.505,65.349,65.393,3995050000.0
2009-03-27 02:00:00,65.386,65.56,65.25,65.432,3567300000.0
2009-03-27 03:00:00,65.442,65.573,65.372,65.379,3683770000.0
2009-03-27 04:00:00,65.405,65.424,65.215,65.22,3389540000.0
2009-03-27 05:00:00,65.232,65.263,65.162,65.238,3668910000.0
2009-03-27 06:00:00,65.272,65.294,65.183,65.215,3582280000.0
2009-03-27 07:00:00,65.222,65.264,65.125,65.129,4165590000.0
2009-03-27 08:00:00,65.153,65.171,64.753,64.803,3590040000.0
2009-03-27 09:00:00,64.814,64.935,64.788,64.89,799300000.0
2009-03-27 10:00:00,64.9,65.027,64.875,65.019,857010000.0
2009-03-27 11:00:00,65.026,65.03,64.849,64.927,777000000.0
2009-03-27 12:00:00,64.954,64.965,64.568,64.703,889750000.0
2009-03-27 13:00:00,64.733,64.799,64.123,64.256,842710000.0
2009-03-27 14:00:00,64.272,64.603,64.243,64.557,881400000.0
2009-03-27 15:00:00,64.584,64.614,64.358,64.524,4157710000.0
2009-03-27 16:00:00,64.525,64.694,64.467,64.665,5636310000.0
2009-03-27 17:00:00,64.672,64.811,64.601,64.682,4856300000.0
2009-03-27 18:00:00,64.708,64.868,64.688,64.715,3926860000.0
2009-03-27 19:00:00,64.719,64.802,64.655,64.66,4317470000.0
2009-03-27 20:00:00,64.667,64.792,64.652,64.68,5069080000.0
2009-03-27 21:00:00,64.716,64.719,64.592,64.619,4966620000.0
2009-03-27 22:00:00,64.64,64.648,64.535,64.561,5175550000.0
2009-03-30 02:00:00,64.546,64.708,64.513,64.579,4288060000.0
2009-03-30 03:00:00,64.597,64.623,64.381,64.488,4733070000.0
2009-03-30 04:00:00,64.5,64.538,64.241,64.272,3807150000.0
2009-03-30 05:00:00,64.289,64.385,64.271,64.352,5242410000.0
2009-03-30 06:00:00,64.357,64.365,63.701,63.816,5498010000.0
2009-03-30 07:00:00,63.839,63.877,63.535,63.715,5076880000.0
2009-03-30 08:00:00,63.723,63.749,63.321,63.404,4411340000.0
2009-03-30 09:00:00,63.426,63.475,62.948,63.125,3912110000.0
2009-03-30 10:00:00,63.128,63.344,63.109,63.334,4970240000.0
2009-03-30 11:00:00,63.365,63.552,63.339,63.396,5674080000.0
2009-03-30 12:00:00,63.41,63.565,63.326,63.525,4175930000.0
2009-03-30 13:00:00,63.547,63.734,63.454,63.709,790780000.0
2009-03-30 14:00:00,63.715,63.818,63.636,63.654,737320000.0
2009-03-30 15:00:00,63.675,63.705,63.456,63.553,782700000.0
2009-03-30 16:00:00,63.57,63.68,63.424,63.61,734820000.0
2009-03-30 17:00:00,63.605,63.964,63.562,63.942,748340000.0
2009-03-30 18:00:00,63.97,64.047,63.843,63.982,739530000.0
2009-03-30 19:00:00,63.974,64.007,63.692,63.754,3405160000.0
2009-03-30 20:00:00,63.784,63.851,63.642,63.65,4299280000.0
2009-03-30 21:00:00,63.652,63.814,63.642,63.808,3785440000.0
2009-03-30 22:00:00,63.812,63.825,63.724,63.797,3469110000.0
2009-03-30 23:00:00,63.823,63.94,63.776,63.928,3447070000.0
2009-03-31 00:00:00,63.942,64.068,63.87,63.925,3655530000.0
2009-03-31 01:00:00,63.954,63.957,63.813,63.866,3573850000.0
2009-03-31 02:00:00,63.885,64.536,63.841,64.455,4267410000.0
2009-03-31 03:00:00,64.45,64.64,64.37,64.532,3962570000.0
2009-03-31 04:00:00,64.559,64.595,64.428,64.551,3652550000.0
2009-03-31 05:00:00,64.561,64.75,64.458,64.673,3705950000.0
2009-03-31 06:00:00,64.693,64.693,64.429,64.604,4208460000.0
2009-03-31 07:00:00,64.592,64.592,64.334,64.399,4247080000.0
2009-03-31 08:00:00,64.406,64.803,64.348,64.627,4314640000.0
2009-03-31 09:00:00,64.642,64.702,64.446,64.608,4333970000.0
2009-03-31 10:00:00,64.592,64.67,64.536,64.554,3823680000.0
2009-03-31 11:00:00,64.567,64.709,64.482,64.64,4029650000.0
2009-03-31 12:00:00,64.651,64.728,64.564,64.702,2999240000.0
2009-03-31 13:00:00,64.711,64.887,64.668,64.743,843510000.0
2009-03-31 14:00:00,64.74,64.821,64.723,64.76,2336770000.0
2009-03-31 15:00:00,64.78,64.798,64.535,64.573,5383930000.0
2009-03-31 16:00:00,64.584,64.905,64.547,64.886,5337270000.0
2009-03-31 17:00:00,64.914,65.161,64.832,65.124,3729590000.0
2009-03-31 18:00:00,65.152,65.216,64.986,65.201,4505330000.0
2009-03-31 19:00:00,65.231,65.231,64.946,64.951,4606010000.0
2009-03-31 20:00:00,64.974,65.133,64.946,65.099,4732320000.0
2009-03-31 21:00:00,65.123,65.172,64.959,65.036,5340850000.0
2009-03-31 22:00:00,65.049,65.081,64.886,64.938,4973490000.0
2009-03-31 23:00:00,64.946,64.946,64.81,64.916,3445540000.0
2009-04-01 00:00:00,64.935,65.083,64.915,65.001,4110410000.0
2009-04-01 01:00:00,65.015,65.287,64.953,65.241,3887850000.0
2009-04-01 02:00:00,65.109,65.109,64.448,64.76,3953990000.0
2009-04-01 03:00:00,64.783,65.139,64.767,65.022,3720280000.0
2009-04-01 04:00:00,65.039,65.039,64.824,64.863,3397050000.0
2009-04-01 05:00:00,64.874,64.88,64.636,64.756,3772100000.0
2009-04-01 06:00:00,64.778,64.796,64.566,64.666,4350060000.0
2009-04-01 07:00:00,64.686,64.84,64.582,64.818,4360560000.0
2009-04-01 08:00:00,64.835,64.935,64.689,64.839,4430380000.0
2009-04-01 09:00:00,64.855,64.927,64.658,64.712,4457120000.0
2009-04-01 10:00:00,64.729,64.985,64.698,64.92,3981420000.0
2009-04-01 11:00:00,64.94,65.107,64.847,65.06,4201970000.0
2009-04-01 12:00:00,65.093,65.114,64.961,65.008,3067640000.0
2009-04-01 13:00:00,65.01,65.023,64.801,64.878,840610000.0
2009-04-01 14:00:00,64.897,64.92,64.68,64.743,2277010000.0
2009-04-01 15:00:00,64.756,64.791,64.641,64.742,5333560000.0
2009-04-01 16:00:00,64.771,65.043,64.701,64.852,5203660000.0
2009-04-01 17:00:00,64.87,65.002,64.823,64.944,3749480000.0
2009-04-01 18:00:00,64.973,64.992,64.658,64.673,4166610000.0
2009-04-01 19:00:00,64.696,64.856,64.685,64.834,4624700000.0
2009-04-01 20:00:00,64.834,64.941,64.814,64.849,4737130000.0
2009-04-01 21:00:00,64.882,64.97,64.821,64.904,5442910000.0
2009-04-01 22:00:00,64.918,64.918,64.776,64.807,4649590000.0
2009-04-01 23:00:00,64.833,64.964,64.773,64.878,3585410000.0
2009-04-02 00:00:00,64.905,64.933,64.834,64.916,3127600000.0
2009-04-02 01:00:00,64.903,64.937,64.743,64.806,3586330000.0
2009-04-02 02:00:00,64.828,64.95,64.711,64.933,3881910000.0
2009-04-02 03:00:00,64.944,65.03,64.816,64.979,3674950000.0
2009-04-02 04:00:00,65.001,65.114,64.97,65.044,3173120000.0
2009-04-02 05:00:00,65.055,65.089,64.989,65.059,3377080000.0
2009-04-02 06:00:00,65.067,65.226,65.046,65.158,4172940000.0
2009-04-02 07:00:00,65.174,65.195,65.075,65.141,4285810000.0
2009-04-02 08:00:00,65.167,65.281,65.115,65.252,4469270000.0
2009-04-02 09:00:00,65.245,65.501,65.193,65.449,4532170000.0
2009-04-02 10:00:00,65.457,65.762,65.434,65.676,3960030000.0
2009-04-02 11:00:00,65.701,66.215,65.669,66.175,4253890000.0
2009-04-02 12:00:00,66.183,66.328,66.113,66.284,3040060000.0
2009-04-02 13:00:00,66.284,66.284,65.81,66.008,847430000.0
2009-04-02 14:00:00,65.997,66.283,65.979,66.037,2306590000.0
2009-04-02 15:00:00,66.061,66.272,65.932,66.094,5442300000.0
2009-04-02 16:00:00,66.121,66.232,66.05,66.232,5296680000.0
2009-04-02 17:00:00,66.263,66.502,66.193,66.348,3714250000.0
2009-04-02 18:00:00,66.35,66.386,66.181,66.234,4489080000.0
2009-04-02 19:00:00,66.248,66.248,66.075,66.154,4402780000.0
2009-04-02 20:00:00,66.173,66.355,66.125,66.339,4604200000.0
2009-04-02 21:00:00,66.362,66.403,66.268,66.273,5464740000.0
2009-04-02 22:00:00,66.271,66.274,66.146,66.256,4992210000.0
2009-04-02 23:00:00,66.266,66.355,66.18,66.303,3493630000.0
2009-04-03 00:00:00,66.315,66.331,66.222,66.295,3529300000.0
2009-04-03 01:00:00,66.289,66.454,66.269,66.425,4026550000.0
2009-04-03 02:00:00,66.46,66.856,66.431,66.562,3935750000.0
2009-04-03 03:00:00,66.6,66.6,66.156,66.204,3743920000.0
2009-04-03 04:00:00,66.229,66.324,66.078,66.317,3404590000.0
2009-04-03 05:00:00,66.356,66.356,66.103,66.158,3513800000.0
2009-04-03 06:00:00,66.185,66.257,66.126,66.14,4402660000.0
2009-04-03 07:00:00,66.151,66.185,66.076,66.179,4450390000.0
2009-04-03 08:00:00,66.189,66.222,65.976,66.108,4431740000.0
2009-04-03 09:00:00,66.121,66.277,66.069,66.266,4523230000.0
2009-04-03 10:00:00,66.306,66.641,66.276,66.515,4012700000.0
2009-04-03 11:00:00,66.516,66.519,66.342,66.395,4213390000.0
2009-04-03 12:00:00,66.403,66.425,66.151,66.286,3064950000.0
2009-04-03 13:00:00,66.294,66.313,66.141,66.266,816400000.0
2009-04-03 14:00:00,66.279,66.619,66.064,66.219,2363290000.0
2009-04-03 15:00:00,66.235,66.355,66.097,66.208,5289330000.0
2009-04-03 16:00:00,66.225,66.225,65.937,66.074,5216790000.0
2009-04-03 17:00:00,66.084,66.287,66.063,66.276,3689580000.0
2009-04-03 18:00:00,66.284,66.407,66.237,66.274,4456200000.0
2009-04-03 19:00:00,66.282,66.483,66.265,66.478,4595960000.0
2009-04-03 20:00:00,66.506,66.644,66.484,66.594,4669080000.0
2009-04-03 21:00:00,66.619,66.643,66.494,66.566,5342750000.0
2009-04-03 22:00:00,66.613,66.667,66.557,66.597,5070760000.0
2009-04-06 02:00:00,66.882,67.081,66.846,67.075,4120600000.0
2009-04-06 03:00:00,67.091,67.302,67.008,67.03,4562590000.0
2009-04-06 04:00:00,67.021,67.19,66.99,67.152,3772510000.0
2009-04-06 05:00:00,67.161,67.302,67.109,67.213,5293710000.0
2009-04-06 06:00:00,67.231,67.231,67.106,67.166,5578160000.0
2009-04-06 07:00:00,67.159,67.188,67.059,67.089,4609550000.0
2009-04-06 08:00:00,67.101,67.368,67.069,67.327,4605760000.0
2009-04-06 09:00:00,67.343,67.422,67.293,67.376,4496340000.0
2009-04-06 10:00:00,67.358,67.592,67.342,67.544,3754810000.0
2009-04-06 11:00:00,67.572,67.589,67.295,67.357,5337490000.0
2009-04-06 12:00:00,67.35,67.471,67.331,67.408,5455450000.0
2009-04-06 13:00:00,67.415,67.424,66.94,66.946,2326010000.0
2009-04-06 14:00:00,66.982,67.046,66.692,66.888,792140000.0
2009-04-06 15:00:00,66.903,66.912,66.639,66.765,3003350000.0
2009-04-06 16:00:00,66.779,66.908,66.747,66.832,4204450000.0
2009-04-06 17:00:00,66.839,66.872,66.684,66.721,3942500000.0
2009-04-06 18:00:00,66.743,66.765,66.659,66.756,4484380000.0
2009-04-06 19:00:00,66.765,66.856,66.726,66.831,4407910000.0
2009-04-06 20:00:00,66.861,67.01,66.807,66.889,4369400000.0
2009-04-06 21:00:00,66.922,66.987,66.874,66.971,4270480000.0
2009-04-06 22:00:00,66.978,67.013,66.924,66.959,3431740000.0
2009-04-06 23:00:00,66.979,67.043,66.937,67.009,3271330000.0
2009-04-07 00:00:00,67.038,67.04,66.753,66.764,3542880000.0
2009-04-07 01:00:00,66.802,66.883,66.537,66.54,4068050000.0
2009-04-07 02:00:00,66.458,66.654,66.34,66.544,4186920000.0
2009-04-07 03:00:00,66.564,66.806,66.516,66.771,3368230000.0
2009-04-07 04:00:00,66.774,66.796,66.574,66.641,3464030000.0
2009-04-07 05:00:00,66.676,66.676,66.494,66.511,3937670000.0
2009-04-07 06:00:00,66.532,66.736,66.496,66.711,3946070000.0
2009-04-07 07:00:00,66.708,66.724,66.518,66.624,3526720000.0
2009-04-07 08:00:00,66.649,66.746,66.536,66.606,4229830000.0
2009-04-07 09:00:00,66.614,66.677,66.469,66.616,3572530000.0
2009-04-07 10:00:00,66.614,66.616,66.308,66.371,4462150000.0
2009-04-07 11:00:00,66.375,66.391,66.17,66.224,4220470000.0
2009-04-07 12:00:00,66.247,66.297,65.93,65.994,3690660000.0
2009-04-07 13:00:00,66.017,66.184,65.976,66.184,4371170000.0
2009-04-07 14:00:00,66.185,66.303,66.09,66.275,4382980000.0
2009-04-07 15:00:00,66.291,66.323,66.104,66.164,4225190000.0
2009-04-07 16:00:00,66.199,66.471,66.158,66.449,3803300000.0
2009-04-07 17:00:00,66.468,66.704,66.36,66.625,4240170000.0
2009-04-07 18:00:00,66.637,66.637,66.373,66.406,4321300000.0
2009-04-07 19:00:00,66.408,66.423,66.217,66.333,4079440000.0
2009-04-07 20:00:00,66.346,66.435,66.319,66.344,4075810000.0
2009-04-07 21:00:00,66.358,66.403,66.243,66.285,4752430000.0
2009-04-07 22:00:00,66.302,66.37,66.219,66.278,4329370000.0
2009-04-07 23:00:00,66.315,66.421,66.262,66.388,2710230000.0
2009-04-08 00:00:00,66.413,66.545,66.352,66.498,4150600000.0
2009-04-08 01:00:00,66.526,66.544,66.377,66.489,3932160000.0
2009-04-08 02:00:00,66.495,66.495,66.021,66.218,4133260000.0
2009-04-08 03:00:00,66.238,66.257,66.098,66.167,3541010000.0
2009-04-08 04:00:00,66.192,66.192,65.765,65.818,3618660000.0
2009-04-08 05:00:00,65.834,65.939,65.732,65.788,4181010000.0
2009-04-08 06:00:00,65.805,65.932,65.768,65.828,4177060000.0
2009-04-08 07:00:00,65.825,65.881,65.634,65.675,3655980000.0
2009-04-08 08:00:00,65.684,65.753,65.464,65.546,4184890000.0
2009-04-08 09:00:00,65.564,65.664,65.393,65.62,3528490000.0
2009-04-08 10:00:00,65.631,65.692,65.433,65.668,4479200000.0
2009-04-08 11:00:00,65.704,65.833,65.662,65.685,4228250000.0
2009-04-08 12:00:00,65.693,65.913,65.607,65.884,3685290000.0
2009-04-08 13:00:00,65.916,66.022,65.823,65.833,4341930000.0
2009-04-08 14:00:00,65.854,66.169,65.818,66.078,4317130000.0
2009-04-08 15:00:00,66.104,66.167,66.023,66.087,4214130000.0
2009-04-08 16:00:00,66.109,66.109,65.81,65.844,3820400000.0
2009-04-08 17:00:00,65.847,66.002,65.797,65.822,4154700000.0
2009-04-08 18:00:00,65.826,65.869,65.695,65.728,4314650000.0
2009-04-08 19:00:00,65.747,65.747,65.599,65.675,4124480000.0
2009-04-08 20:00:00,65.694,65.697,65.413,65.62,3997980000.0
2009-04-08 21:00:00,65.629,65.629,65.488,65.571,4533020000.0
2009-04-08 22:00:00,65.595,65.711,65.574,65.659,4276940000.0
2009-04-08 23:00:00,65.679,65.73,65.626,65.698,2501390000.0
2009-04-09 00:00:00,65.717,65.726,65.549,65.655,3894770000.0
2009-04-09 01:00:00,65.685,65.696,65.61,65.679,3945710000.0
2009-04-09 02:00:00,65.754,65.875,65.655,65.85,4043640000.0
2009-04-09 03:00:00,65.877,65.877,65.679,65.785,3448650000.0
2009-04-09 04:00:00,65.777,65.827,65.742,65.766,3205610000.0
2009-04-09 05:00:00,65.781,65.928,65.708,65.917,3903410000.0
2009-04-09 06:00:00,65.93,66.064,65.863,65.976,4096120000.0
2009-04-09 07:00:00,65.982,66.063,65.926,66.014,3612410000.0
2009-04-09 08:00:00,66.051,66.261,65.995,66.145,4196240000.0
2009-04-09 09:00:00,66.16,66.179,65.959,66.095,3527390000.0
2009-04-09 10:00:00,66.104,66.106,65.888,66.003,4512260000.0
2009-04-09 11:00:00,66.024,66.082,65.86,66.027,4213780000.0
2009-04-09 12:00:00,66.042,66.088,65.954,65.997,3635840000.0
2009-04-09 13:00:00,65.993,66.092,65.923,66.035,4355100000.0
2009-04-09 14:00:00,66.047,66.299,66.027,66.209,4375510000.0
2009-04-09 15:00:00,66.226,66.273,66.057,66.123,4243420000.0
2009-04-09 16:00:00,66.155,66.198,66.052,66.151,3786570000.0
2009-04-09 17:00:00,66.174,66.273,66.107,66.2,4170110000.0
2009-04-09 18:00:00,66.208,66.283,66.125,66.207,4375190000.0
2009-04-09 19:00:00,66.232,66.236,66.154,66.196,4088330000.0
2009-04-09 20:00:00,66.204,66.301,66.183,66.25,3738940000.0
2009-04-09 21:00:00,66.263,66.302,66.215,66.26,4632400000.0
2009-04-09 22:00:00,66.291,66.303,66.203,66.279,3719260000.0
2009-04-09 23:00:00,66.295,66.295,66.175,66.231,2083570000.0
2009-04-10 00:00:00,66.239,66.278,66.21,66.23,3250970000.0
2009-04-10 01:00:00,66.258,66.425,66.225,66.372,3922900000.0
2009-04-10 02:00:00,66.433,66.442,66.222,66.282,3934990000.0
2009-04-10 03:00:00,66.306,66.322,66.066,66.07,3280450000.0
2009-04-10 04:00:00,66.094,66.139,66.021,66.038,3032380000.0
2009-04-10 05:00:00,66.034,66.177,65.964,66.004,3557950000.0
2009-04-10 06:00:00,66.023,66.095,65.965,66.075,4041250000.0
2009-04-10 07:00:00,66.102,66.109,66.008,66.073,3087590000.0
2009-04-10 08:00:00,66.101,66.116,66.012,66.031,3700770000.0
2009-04-10 09:00:00,66.03,66.144,66.02,66.138,3345670000.0
2009-04-10 10:00:00,66.161,66.176,66.096,66.142,4074470000.0
2009-04-10 11:00:00,66.12,66.144,66.085,66.137,3782870000.0
2009-04-10 12:00:00,66.103,66.129,66.018,66.059,3420460000.0
2009-04-10 13:00:00,66.045,66.088,65.983,66.01,3846680000.0
2009-04-10 14:00:00,66.027,66.086,65.999,66.041,3947830000.0
2009-04-10 15:00:00,66.054,66.091,66.003,66.058,3429470000.0
2009-04-10 16:00:00,66.084,66.131,66.034,66.076,2533320000.0
2009-04-10 17:00:00,66.096,66.096,65.986,66.006,3545630000.0
2009-04-10 18:00:00,66.019,66.14,65.995,66.103,3296900000.0
2009-04-10 19:00:00,66.133,66.133,66.002,66.008,2796850000.0
2009-04-10 20:00:00,66.037,66.078,65.987,66.032,3315460000.0
2009-04-10 21:00:00,66.058,66.089,65.992,66.011,4197070000.0
2009-04-10 22:00:00,66.04,66.16,65.977,66.094,3398480000.0
2009-04-13 02:00:00,66.147,66.149,65.983,66.08,4188830000.0
2009-04-13 03:00:00,66.091,66.21,66.073,66.191,4447140000.0
2009-04-13 04:00:00,66.202,66.226,66.133,66.223,3227270000.0
2009-04-13 05:00:00,66.241,66.241,66.126,66.223,4620220000.0
2009-04-13 06:00:00,66.228,66.296,66.174,66.275,4861160000.0
2009-04-13 07:00:00,66.3,66.3,66.131,66.251,4009220000.0
2009-04-13 08:00:00,66.272,66.33,66.22,66.328,4198040000.0
2009-04-13 09:00:00,66.358,66.512,66.302,66.388,4402770000.0
2009-04-13 10:00:00,66.41,66.488,66.323,66.432,4294580000.0
2009-04-13 11:00:00,66.421,66.443,66.256,66.273,3597930000.0
2009-04-13 12:00:00,66.276,66.33,66.197,66.224,3944910000.0
2009-04-13 13:00:00,66.238,66.339,66.17,66.206,4457150000.0
2009-04-13 14:00:00,66.231,66.242,66.11,66.179,4454690000.0
2009-04-13 15:00:00,66.192,66.206,66.068,66.136,3762300000.0
2009-04-13 16:00:00,66.17,66.17,66.058,66.132,4300640000.0
2009-04-13 17:00:00,66.14,66.144,65.993,66.046,4576270000.0
2009-04-13 18:00:00,66.063,66.063,65.952,65.979,3656290000.0
2009-04-13 19:00:00,65.996,66.124,65.976,66.044,3977780000.0
2009-04-13 20:00:00,66.067,66.075,65.999,66.0,3305760000.0
2009-04-13 21:00:00,66.011,66.049,65.939,65.969,4203790000.0
2009-04-13 22:00:00,65.99,66.082,65.871,66.062,3820560000.0
2009-04-13 23:00:00,66.09,66.126,65.986,65.996,3230730000.0
2009-04-14 00:00:00,66.009,66.056,65.977,66.014,3185860000.0
2009-04-14 01:00:00,66.038,66.269,66.012,66.196,4261840000.0
2009-04-14 02:00:00,66.747,66.98,66.569,66.631,4217750000.0
2009-04-14 03:00:00,66.658,66.658,66.214,66.271,3960480000.0
2009-04-14 04:00:00,66.29,66.407,66.174,66.266,3486410000.0
2009-04-14 05:00:00,66.306,66.503,66.267,66.437,3527710000.0
2009-04-14 06:00:00,66.445,66.556,66.408,66.486,2678450000.0
2009-04-14 07:00:00,66.524,66.531,66.404,66.502,795140000.0
2009-04-14 08:00:00,66.513,66.538,66.247,66.34,805110000.0
2009-04-14 09:00:00,66.359,66.362,66.104,66.312,793820000.0
2009-04-14 10:00:00,66.323,66.409,66.286,66.344,747600000.0
2009-04-14 11:00:00,66.371,66.62,66.315,66.575,800230000.0
2009-04-14 12:00:00,66.586,66.618,66.438,66.552,752420000.0
2009-04-14 13:00:00,66.583,66.635,66.409,66.462,814690000.0
2009-04-14 14:00:00,66.493,66.597,66.012,66.09,903880000.0
2009-04-14 15:00:00,66.109,66.22,65.922,66.096,3884470000.0
2009-04-14 16:00:00,66.128,66.303,65.993,66.212,5114740000.0
2009-04-14 17:00:00,66.228,66.26,66.059,66.148,4722890000.0
2009-04-14 18:00:00,66.151,66.202,65.966,65.981,3400870000.0
2009-04-14 19:00:00,66.008,66.008,65.884,65.937,4182650000.0
2009-04-14 20:00:00,65.963,66.029,65.85,65.97,4514850000.0
2009-04-14 21:00:00,65.98,66.04,65.914,66.0,5406200000.0
2009-04-14 22:00:00,66.035,66.111,65.959,66.036,4418290000.0
2009-04-14 23:00:00,66.076,66.076,65.805,65.818,3357810000.0
2009-04-15 00:00:00,65.844,65.947,65.807,65.934,3884890000.0
2009-04-15 01:00:00,65.962,65.999,65.827,65.957,4109040000.0
2009-04-15 02:00:00,65.962,66.072,65.598,65.622,4200660000.0
2009-04-15 03:00:00,65.655,65.759,65.534,65.578,3819180000.0
2009-04-15 04:00:00,65.579,65.624,65.369,65.439,3365900000.0
2009-04-15 05:00:00,65.454,65.475,65.332,65.362,3471970000.0
2009-04-15 06:00:00,65.363,65.382,65.168,65.316,2808100000.0
2009-04-15 07:00:00,65.331,65.559,65.314,65.447,821720000.0
2009-04-15 08:00:00,65.454,65.463,65.244,65.424,808450000.0
2009-04-15 09:00:00,65.43,65.631,65.426,65.622,898630000.0
2009-04-15 10:00:00,65.623,65.994,65.603,65.976,858600000.0
2009-04-15 11:00:00,65.992,65.992,65.796,65.889,894220000.0
2009-04-15 12:00:00,65.884,65.992,65.815,65.931,796700000.0
2009-04-15 13:00:00,65.94,66.201,65.938,66.061,902360000.0
2009-04-15 14:00:00,66.081,66.122,65.876,66.069,911140000.0
2009-04-15 15:00:00,66.071,66.262,66.0,66.177,3901620000.0
2009-04-15 16:00:00,66.191,66.232,66.1,66.12,5154440000.0
2009-04-15 17:00:00,66.125,66.162,65.971,66.092,4865990000.0
2009-04-15 18:00:00,66.103,66.176,66.068,66.141,3393860000.0
2009-04-15 19:00:00,66.174,66.178,65.908,65.959,4201990000.0
2009-04-15 20:00:00,65.995,66.094,65.915,66.021,4584010000.0
2009-04-15 21:00:00,66.039,66.187,66.01,66.151,5459530000.0
2009-04-15 22:00:00,66.145,66.265,66.119,66.198,4680930000.0
2009-04-15 23:00:00,66.217,66.256,66.169,66.179,2964010000.0
2009-04-16 00:00:00,66.202,66.202,66.084,66.088,3836350000.0
2009-04-16 01:00:00,66.115,66.164,66.047,66.077,4045290000.0
2009-04-16 02:00:00,66.12,66.463,66.103,66.463,4261970000.0
2009-04-16 03:00:00,66.463,66.464,66.311,66.404,3902380000.0
2009-04-16 04:00:00,66.406,66.406,66.053,66.091,3419820000.0
2009-04-16 05:00:00,66.103,66.238,66.061,66.133,3480040000.0
2009-04-16 06:00:00,66.142,66.226,65.916,65.958,2679070000.0
2009-04-16 07:00:00,65.979,66.056,65.874,65.976,828920000.0
2009-04-16 08:00:00,65.987,66.073,65.828,65.895,803280000.0
2009-04-16 09:00:00,65.889,65.896,65.703,65.759,919310000.0
2009-04-16 10:00:00,65.791,65.86,65.689,65.755,841550000.0
2009-04-16 11:00:00,65.769,65.829,65.627,65.734,880360000.0
2009-04-16 12:00:00,65.748,66.075,65.741,65.901,889290000.0
2009-04-16 13:00:00,65.93,66.02,65.824,65.954,887910000.0
2009-04-16 14:00:00,65.968,66.232,65.925,66.232,909500000.0
2009-04-16 15:00:00,66.246,66.318,66.147,66.172,3906240000.0
2009-04-16 16:00:00,66.14,66.281,66.088,66.213,5153010000.0
2009-04-16 17:00:00,66.209,66.346,66.11,66.296,4862470000.0
2009-04-16 18:00:00,66.303,66.356,66.184,66.259,3300400000.0
2009-04-16 19:00:00,66.269,66.28,66.149,66.179,4249960000.0
2009-04-16 20:00:00,66.204,66.336,66.18,66.277,4424020000.0
2009-04-16 21:00:00,66.292,66.372,66.246,66.308,5414260000.0
2009-04-16 22:00:00,66.325,66.376,66.224,66.24,4840940000.0
2009-04-16 23:00:00,66.254,66.365,66.191,66.322,3203210000.0
2009-04-17 00:00:00,66.345,66.349,66.238,66.277,3922900000.0
2009-04-17 01:00:00,66.292,66.516,66.257,66.466,4300950000.0
2009-04-17 02:00:00,66.448,66.549,66.405,66.511,4176860000.0
2009-04-17 03:00:00,66.532,66.543,66.443,66.459,3788230000.0
2009-04-17 04:00:00,66.457,66.486,66.365,66.411,3311010000.0
2009-04-17 05:00:00,66.433,66.433,66.282,66.317,3395090000.0
2009-04-17 06:00:00,66.323,66.339,66.199,66.319,2648140000.0
2009-04-17 07:00:00,66.323,66.37,66.241,66.343,874440000.0
2009-04-17 08:00:00,66.373,66.373,66.248,66.295,859940000.0
2009-04-17 09:00:00,66.298,66.334,66.076,66.076,849350000.0
2009-04-17 10:00:00,66.104,66.215,65.937,66.122,872600000.0
2009-04-17 11:00:00,66.128,66.175,65.992,66.122,847930000.0
2009-04-17 12:00:00,66.138,66.168,66.034,66.041,834590000.0
2009-04-17 13:00:00,66.067,66.154,66.037,66.082,857260000.0
2009-04-17 14:00:00,66.079,66.223,66.029,66.141,880290000.0
2009-04-17 15:00:00,66.144,66.16,65.945,66.025,3887360000.0
2009-04-17 16:00:00,66.028,66.041,65.734,65.88,5105750000.0
2009-04-17 17:00:00,65.896,66.126,65.848,66.095,4880920000.0
2009-04-17 18:00:00,66.114,66.121,65.979,66.064,3398340000.0
2009-04-17 19:00:00,66.082,66.225,66.033,66.144,4251370000.0
2009-04-17 20:00:00,66.162,66.162,66.023,66.05,4411480000.0
2009-04-17 21:00:00,66.077,66.116,66.011,66.074,5369100000.0
2009-04-17 22:00:00,66.085,66.093,65.974,66.006,4213820000.0
2009-04-20 02:00:00,65.983,66.042,65.7,65.757,4449910000.0
2009-04-20 03:00:00,65.78,65.802,65.498,65.572,4472320000.0
2009-04-20 04:00:00,65.584,65.584,65.39,65.398,3712690000.0
2009-04-20 05:00:00,65.401,65.584,65.399,65.529,5180770000.0
2009-04-20 06:00:00,65.534,65.631,65.506,65.625,5684620000.0
2009-04-20 07:00:00,65.637,65.649,65.521,65.546,4496700000.0
2009-04-20 08:00:00,65.563,65.625,65.484,65.562,4215160000.0
2009-04-20 09:00:00,65.59,65.71,65.502,65.636,3332100000.0
2009-04-20 10:00:00,65.651,65.719,65.456,65.474,4814870000.0
2009-04-20 11:00:00,65.484,65.484,65.273,65.279,5091370000.0
2009-04-20 12:00:00,65.292,65.462,65.274,65.297,3908850000.0
2009-04-20 13:00:00,65.325,65.429,65.259,65.351,787940000.0
2009-04-20 14:00:00,65.37,65.384,65.077,65.281,763000000.0
2009-04-20 15:00:00,65.275,65.358,65.181,65.212,738750000.0
2009-04-20 16:00:00,65.229,65.257,64.994,65.108,816890000.0
2009-04-20 17:00:00,65.118,65.163,65.055,65.09,717830000.0
2009-04-20 18:00:00,65.1,65.107,64.787,64.852,754910000.0
2009-04-20 19:00:00,64.86,64.888,64.715,64.743,762750000.0
2009-04-20 20:00:00,64.751,64.787,64.606,64.711,734920000.0
2009-04-20 21:00:00,64.724,64.816,64.712,64.722,2720270000.0
2009-04-20 22:00:00,64.733,64.817,64.715,64.761,3330860000.0
2009-04-20 23:00:00,64.788,64.87,64.755,64.858,3186080000.0
2009-04-21 00:00:00,64.873,64.937,64.829,64.907,3761770000.0
2009-04-21 01:00:00,64.931,64.938,64.578,64.578,4291970000.0
2009-04-21 02:00:00,64.527,64.872,64.527,64.816,3927220000.0
2009-04-21 03:00:00,64.839,65.03,64.807,64.868,3923850000.0
2009-04-21 04:00:00,64.883,64.974,64.781,64.949,3768140000.0
2009-04-21 05:00:00,64.944,65.075,64.931,65.065,3811470000.0
2009-04-21 06:00:00,65.073,65.24,64.983,65.123,4214860000.0
2009-04-21 07:00:00,65.127,65.223,65.096,65.202,4027020000.0
2009-04-21 08:00:00,65.205,65.213,64.906,64.918,4179830000.0
2009-04-21 09:00:00,64.94,64.994,64.767,64.967,2859570000.0
2009-04-21 10:00:00,64.981,65.154,64.966,65.086,746530000.0
2009-04-21 11:00:00,65.091,65.302,65.077,65.102,817230000.0
2009-04-21 12:00:00,65.119,65.251,64.973,64.996,845110000.0
2009-04-21 13:00:00,65.018,65.091,64.986,65.055,798880000.0
2009-04-21 14:00:00,65.064,65.066,64.976,65.014,799840000.0
2009-04-21 15:00:00,65.046,65.123,64.797,65.078,3890290000.0
2009-04-21 16:00:00,65.103,65.202,65.026,65.202,5358190000.0
2009-04-21 17:00:00,65.187,65.501,65.18,65.492,5037670000.0
2009-04-21 18:00:00,65.506,65.544,65.366,65.504,3781350000.0
2009-04-21 19:00:00,65.524,65.533,65.403,65.462,4444050000.0
2009-04-21 20:00:00,65.484,65.6,65.412,65.496,4877300000.0
2009-04-21 21:00:00,65.516,65.64,65.477,65.51,5317750000.0
2009-04-21 22:00:00,65.533,65.557,65.484,65.5,4187290000.0
2009-04-21 23:00:00,65.48,65.556,65.45,65.462,3082120000.0
2009-04-22 00:00:00,65.494,65.495,65.407,65.462,3667150000.0
2009-04-22 01:00:00,65.443,65.54,65.384,65.389,3873860000.0
2009-04-22 02:00:00,65.37,65.424,65.311,65.311,3759550000.0
2009-04-22 03:00:00,65.326,65.367,65.159,65.159,3959620000.0
2009-04-22 04:00:00,65.182,65.226,65.08,65.207,3857790000.0
2009-04-22 05:00:00,65.215,65.216,65.012,65.038,4057720000.0
2009-04-22 06:00:00,65.055,65.156,65.031,65.132,4065840000.0
2009-04-22 07:00:00,65.154,65.253,65.085,65.162,3755440000.0
2009-04-22 08:00:00,65.168,65.311,65.07,65.08,4284850000.0
2009-04-22 09:00:00,65.084,65.113,64.957,65.051,2841860000.0
2009-04-22 10:00:00,65.074,65.191,65.06,65.147,770910000.0
2009-04-22 11:00:00,65.133,65.16,64.882,64.895,823940000.0
2009-04-22 12:00:00,64.898,64.992,64.846,64.925,836900000.0
2009-04-22 13:00:00,64.925,65.033,64.845,64.967,825680000.0
2009-04-22 14:00:00,64.983,65.004,64.72,64.791,830870000.0
2009-04-22 15:00:00,64.796,65.012,64.713,64.984,3833540000.0
2009-04-22 16:00:00,65.002,65.303,64.99,65.099,5416950000.0
2009-04-22 17:00:00,65.12,65.173,65.041,65.16,5153170000.0
2009-04-22 18:00:00,65.173,65.173,64.851,64.959,3789340000.0
2009-04-22 19:00:00,64.98,65.09,64.91,64.928,4293470000.0
2009-04-22 20:00:00,64.944,65.224,64.905,65.131,4844270000.0
2009-04-22 21:00:00,65.146,65.204,65.003,65.024,5341410000.0
2009-04-22 22:00:00,65.03,65.03,64.834,64.979,4956180000.0
2009-04-22 23:00:00,64.991,65.008,64.925,64.941,2531980000.0
2009-04-23 00:00:00,64.963,65.101,64.938,65.076,3975730000.0
2009-04-23 01:00:00,65.122,65.122,64.955,64.994,4307480000.0
2009-04-23 02:00:00,65.036,65.15,64.889,64.928,3975970000.0
2009-04-23 03:00:00,64.948,64.948,64.772,64.849,3940430000.0
2009-04-23 04:00:00,64.876,64.952,64.822,64.855,3650540000.0
2009-04-23 05:00:00,64.865,64.882,64.744,64.804,3811940000.0
2009-04-23 06:00:00,64.823,64.914,64.784,64.888,4076570000.0
2009-04-23 07:00:00,64.899,65.156,64.88,65.103,3961170000.0
2009-04-23 08:00:00,65.108,65.164,65.024,65.076,4256110000.0
2009-04-23 09:00:00,65.089,65.226,65.011,65.198,2858930000.0
2009-04-23 10:00:00,65.21,65.428,65.186,65.328,804590000.0
2009-04-23 11:00:00,65.323,65.508,65.229,65.467,857190000.0
2009-04-23 12:00:00,65.481,65.526,65.334,65.421,857620000.0
2009-04-23 13:00:00,65.443,65.544,65.334,65.385,832780000.0
2009-04-23 14:00:00,65.403,65.509,65.373,65.497,769820000.0
2009-04-23 15:00:00,65.517,65.551,65.35,65.367,3958590000.0
2009-04-23 16:00:00,65.358,65.374,65.167,65.202,5377730000.0
2009-04-23 17:00:00,65.187,65.251,65.095,65.148,5029360000.0
2009-04-23 18:00:00,65.164,65.235,65.097,65.215,3808250000.0
2009-04-23 19:00:00,65.235,65.412,65.214,65.368,4472810000.0
2009-04-23 20:00:00,65.391,65.391,65.248,65.252,4840360000.0
2009-04-23 21:00:00,65.259,65.364,65.11,65.326,5436270000.0
2009-04-23 22:00:00,65.336,65.432,65.252,65.352,4557360000.0
2009-04-23 23:00:00,65.364,65.465,65.332,65.349,3425150000.0
2009-04-24 00:00:00,65.394,65.394,65.269,65.3,3497340000.0
2009-04-24 01:00:00,65.322,65.353,65.264,65.317,4094920000.0
2009-04-24 02:00:00,65.301,65.354,65.17,65.275,3986910000.0
2009-04-24 03:00:00,65.265,65.277,65.149,65.213,3967170000.0
2009-04-24 04:00:00,65.228,65.228,64.863,64.951,3819070000.0
2009-04-24 05:00:00,64.953,65.085,64.935,65.071,4007920000.0
2009-04-24 06:00:00,65.085,65.132,64.77,64.836,4056210000.0
2009-04-24 07:00:00,64.862,64.88,64.732,64.836,3819680000.0
2009-04-24 08:00:00,64.834,64.872,64.597,64.62,4230920000.0
2009-04-24 09:00:00,64.636,64.971,64.59,64.95,2875840000.0
2009-04-24 10:00:00,64.961,65.165,64.951,65.042,834080000.0
2009-04-24 11:00:00,65.051,65.15,64.955,65.013,824060000.0
2009-04-24 12:00:00,65.034,65.081,64.879,64.982,847770000.0
2009-04-24 13:00:00,65.033,65.179,64.981,64.994,820260000.0
2009-04-24 14:00:00,65.013,65.182,64.976,65.144,811800000.0
2009-04-24 15:00:00,65.149,65.451,65.131,65.408,3915380000.0
2009-04-24 16:00:00,65.445,65.523,65.226,65.426,5423170000.0
2009-04-24 17:00:00,65.449,65.482,65.19,65.208,5067400000.0
2009-04-24 18:00:00,65.229,65.263,65.113,65.149,3811440000.0
2009-04-24 19:00:00,65.174,65.214,65.077,65.099,4532610000.0
2009-04-24 20:00:00,65.13,65.206,65.045,65.135,4888220000.0
2009-04-24 21:00:00,65.151,65.244,65.069,65.178,5254270000.0
2009-04-24 22:00:00,65.196,65.228,65.052,65.151,4458710000.0
2009-04-27 02:00:00,64.802,64.927,64.773,64.888,4544160000.0
2009-04-27 03:00:00,64.908,65.064,64.862,64.966,4542010000.0
2009-04-27 04:00:00,64.979,64.999,64.722,64.748,3780810000.0
2009-04-27 05:00:00,64.758,64.776,64.525,64.569,5277460000.0
2009-04-27 06:00:00,64.608,64.688,64.508,64.638,5433860000.0
2009-04-27 07:00:00,64.665,64.752,64.639,64.665,4820940000.0
2009-04-27 08:00:00,64.679,64.699,64.571,64.631,4571530000.0
2009-04-27 09:00:00,64.654,64.834,64.573,64.725,3839560000.0
2009-04-27 10:00:00,64.743,64.746,64.535,64.586,5058250000.0
2009-04-27 11:00:00,64.616,64.654,64.473,64.512,5401450000.0
2009-04-27 12:00:00,64.528,64.565,64.452,64.496,3965590000.0
2009-04-27 13:00:00,64.512,64.566,64.449,64.517,721440000.0
2009-04-27 14:00:00,64.531,64.63,64.481,64.55,747220000.0
2009-04-27 15:00:00,64.551,64.623,64.492,64.574,817680000.0
2009-04-27 16:00:00,64.579,64.63,64.452,64.614,761810000.0
2009-04-27 17:00:00,64.612,64.654,64.557,64.631,647330000.0
2009-04-27 18:00:00,64.638,64.708,64.522,64.561,2738780000.0
2009-04-27 19:00:00,64.572,64.696,64.537,64.605,4206970000.0
2009-04-27 20:00:00,64.585,64.663,64.567,64.592,4027480000.0
2009-04-27 21:00:00,64.601,64.724,64.583,64.608,4030770000.0
2009-04-27 22:00:00,64.607,64.623,64.505,64.526,4118530000.0
2009-04-27 23:00:00,64.562,64.562,64.425,64.519,3571510000.0
2009-04-28 00:00:00,64.538,64.558,64.29,64.316,3753060000.0
2009-04-28 01:00:00,64.33,64.348,64.143,64.166,4207140000.0
2009-04-28 02:00:00,64.151,64.295,64.104,64.254,3851460000.0
2009-04-28 03:00:00,64.283,64.342,64.202,64.317,3381350000.0
2009-04-28 04:00:00,64.324,64.327,64.125,64.157,4154070000.0
2009-04-28 05:00:00,64.166,64.172,64.058,64.144,3829500000.0
2009-04-28 06:00:00,64.184,64.184,63.865,63.912,3845920000.0
2009-04-28 07:00:00,63.92,64.012,63.782,63.819,814120000.0
2009-04-28 08:00:00,63.83,63.832,63.613,63.732,775680000.0
2009-04-28 09:00:00,63.743,63.88,63.72,63.851,4231430000.0
2009-04-28 10:00:00,63.874,64.004,63.837,63.886,5533150000.0
2009-04-28 11:00:00,63.901,63.974,63.859,63.941,4680480000.0
2009-04-28 12:00:00,63.969,64.073,63.935,64.03,3904540000.0
2009-04-28 13:00:00,64.057,64.209,64.003,64.01,4222390000.0
2009-04-28 14:00:00,64.033,64.146,63.996,64.111,4940490000.0
2009-04-28 15:00:00,64.132,64.34,64.014,64.34,4417710000.0
2009-04-28 16:00:00,64.391,64.518,64.363,64.461,4153500000.0
2009-04-28 17:00:00,64.482,64.502,64.341,64.395,4296490000.0
2009-04-28 18:00:00,64.403,64.454,64.364,64.403,4379010000.0
2009-04-28 19:00:00,64.415,64.536,64.371,64.419,4192590000.0
2009-04-28 20:00:00,64.425,64.483,64.342,64.393,4835640000.0
2009-04-28 21:00:00,64.424,64.443,64.353,64.398,5470440000.0
2009-04-28 22:00:00,64.422,64.422,64.326,64.379,5203940000.0
2009-04-28 23:00:00,64.406,64.406,64.314,64.329,3562260000.0
2009-04-29 00:00:00,64.333,64.468,64.331,64.428,4298500000.0
2009-04-29 01:00:00,64.461,64.477,64.399,64.428,4571190000.0
2009-04-29 02:00:00,64.442,64.781,64.416,64.732,3857300000.0
2009-04-29 03:00:00,64.765,64.886,64.711,64.768,3369280000.0
2009-04-29 04:00:00,64.782,64.833,64.666,64.795,3980560000.0
2009-04-29 05:00:00,64.826,64.915,64.773,64.799,3632240000.0
2009-04-29 06:00:00,64.822,64.841,64.701,64.718,3818450000.0
2009-04-29 07:00:00,64.743,64.787,64.667,64.748,768640000.0
2009-04-29 08:00:00,64.754,64.825,64.638,64.666,808640000.0
2009-04-29 09:00:00,64.682,64.686,64.55,64.628,4191560000.0
2009-04-29 10:00:00,64.647,64.8,64.601,64.778,5644560000.0
2009-04-29 11:00:00,64.804,65.233,64.775,65.169,4737450000.0
2009-04-29 12:00:00,65.192,65.233,65.056,65.15,3927420000.0
2009-04-29 13:00:00,65.176,65.197,65.048,65.158,4232590000.0
2009-04-29 14:00:00,65.182,65.21,65.017,65.12,5033890000.0
2009-04-29 15:00:00,65.118,65.26,65.046,65.179,4514000000.0
2009-04-29 16:00:00,65.203,65.352,65.142,65.277,4189940000.0
2009-04-29 17:00:00,65.286,65.454,65.212,65.358,4313190000.0
2009-04-29 18:00:00,65.385,65.434,65.345,65.396,4392330000.0
2009-04-29 19:00:00,65.403,65.495,65.364,65.474,4192760000.0
2009-04-29 20:00:00,65.459,65.975,65.29,65.81,4917440000.0
2009-04-29 21:00:00,65.844,65.862,65.477,65.512,5445010000.0
2009-04-29 22:00:00,65.534,65.8,65.526,65.66,5234880000.0
2009-04-29 23:00:00,65.686,65.686,65.577,65.639,3699810000.0
2009-04-30 00:00:00,65.664,65.67,65.457,65.498,4248240000.0
2009-04-30 01:00:00,65.523,65.593,65.437,65.578,4373470000.0
2009-04-30 02:00:00,65.594,65.852,65.587,65.766,3875930000.0
2009-04-30 03:00:00,65.784,65.906,65.705,65.844,3388460000.0
2009-04-30 04:00:00,65.862,65.862,65.714,65.802,4035860000.0
2009-04-30 05:00:00,65.819,66.006,65.769,65.808,3264150000.0
2009-04-30 06:00:00,65.814,65.814,65.565,65.71,3642770000.0
2009-04-30 07:00:00,65.725,65.811,65.611,65.811,709320000.0
2009-04-30 08:00:00,65.805,66.152,65.774,66.097,787660000.0
2009-04-30 09:00:00,66.119,66.285,66.085,66.23,4290230000.0
2009-04-30 10:00:00,66.242,66.278,66.006,66.208,5666880000.0
2009-04-30 11:00:00,66.213,66.319,66.056,66.266,4822620000.0
2009-04-30 12:00:00,66.269,66.504,66.262,66.399,3942730000.0
2009-04-30 13:00:00,66.441,66.475,66.324,66.408,4279220000.0
2009-04-30 14:00:00,66.438,66.516,66.267,66.451,5103340000.0
2009-04-30 15:00:00,66.491,66.553,66.382,66.486,4505680000.0
2009-04-30 16:00:00,66.502,66.615,66.341,66.542,4181710000.0
2009-04-30 17:00:00,66.576,66.893,66.48,66.805,4312790000.0
2009-04-30 18:00:00,66.814,66.962,66.688,66.842,4454040000.0
2009-04-30 19:00:00,66.833,66.857,66.544,66.625,4270030000.0
2009-04-30 20:00:00,66.628,66.752,66.552,66.648,4824280000.0
2009-04-30 21:00:00,66.643,66.655,66.517,66.55,5399020000.0
2009-04-30 22:00:00,66.583,66.6,66.511,66.563,5181050000.0
2009-04-30 23:00:00,66.557,66.557,66.448,66.457,3533450000.0
2009-05-01 00:00:00,66.486,66.525,66.408,66.476,4048320000.0
2009-05-01 01:00:00,66.503,66.731,66.481,66.718,4452160000.0
2009-05-01 02:00:00,66.69,66.945,66.683,66.805,4130190000.0
2009-05-01 03:00:00,66.824,66.831,66.661,66.688,3688690000.0
2009-05-01 04:00:00,66.695,66.843,66.672,66.804,4328490000.0
2009-05-01 05:00:00,66.813,66.826,66.733,66.756,3727790000.0
2009-05-01 06:00:00,66.778,66.796,66.645,66.667,3724740000.0
2009-05-01 07:00:00,66.688,66.811,66.66,66.738,764160000.0
2009-05-01 08:00:00,66.742,66.968,66.702,66.924,762630000.0
2009-05-01 09:00:00,66.947,67.11,66.782,67.014,4083270000.0
2009-05-01 10:00:00,67.015,67.149,66.972,67.103,5456170000.0
2009-05-01 11:00:00,67.125,67.154,67.001,67.073,4588680000.0
2009-05-01 12:00:00,67.107,67.158,67.012,67.1,3823560000.0
2009-05-01 13:00:00,67.121,67.2,67.041,67.063,4100350000.0
2009-05-01 14:00:00,67.069,67.233,67.061,67.207,4837510000.0
2009-05-01 15:00:00,67.214,67.214,67.031,67.17,4303190000.0
2009-05-01 16:00:00,67.184,67.203,66.829,66.995,4203050000.0
2009-05-01 17:00:00,67.001,67.035,66.883,66.963,4325140000.0
2009-05-01 18:00:00,66.976,67.073,66.961,67.047,4346620000.0
2009-05-01 19:00:00,67.044,67.142,67.003,67.095,4187070000.0
2009-05-01 20:00:00,67.12,67.12,66.972,67.021,4651330000.0
2009-05-01 21:00:00,67.031,67.04,66.899,66.955,5301710000.0
2009-05-01 22:00:00,66.954,67.043,66.82,66.851,5030350000.0
2009-05-04 02:00:00,67.115,67.27,67.101,67.215,4554110000.0
2009-05-04 03:00:00,67.234,67.443,67.216,67.411,4573290000.0
2009-05-04 04:00:00,67.424,67.442,67.347,67.414,3704630000.0
2009-05-04 05:00:00,67.428,67.508,67.309,67.344,5332080000.0
2009-05-04 06:00:00,67.346,67.356,67.243,67.322,5426540000.0
2009-05-04 07:00:00,67.331,67.36,67.272,67.288,4865600000.0
2009-05-04 08:00:00,67.282,67.42,67.227,67.383,4200490000.0
2009-05-04 09:00:00,67.383,67.383,67.275,67.324,4350140000.0
2009-05-04 10:00:00,67.341,67.352,67.159,67.219,4286180000.0
2009-05-04 11:00:00,67.238,67.323,67.117,67.14,4204050000.0
2009-05-04 12:00:00,67.158,67.158,67.006,67.024,4435310000.0
2009-05-04 13:00:00,67.048,67.052,66.881,66.89,5079840000.0
2009-05-04 14:00:00,66.89,67.05,66.871,67.018,4280850000.0
2009-05-04 15:00:00,67.026,67.262,66.97,67.231,3994430000.0
2009-05-04 16:00:00,67.281,67.34,67.248,67.279,4836390000.0
2009-05-04 17:00:00,67.301,67.337,67.104,67.172,5702190000.0
2009-05-04 18:00:00,67.178,67.179,66.939,67.108,4271890000.0
2009-05-04 19:00:00,67.122,67.226,67.1,67.17,659110000.0
2009-05-04 20:00:00,67.194,67.195,67.083,67.182,612810000.0
2009-05-04 21:00:00,67.189,67.219,67.129,67.192,3566080000.0
2009-05-04 22:00:00,67.212,67.262,67.072,67.088,3594720000.0
2009-05-04 23:00:00,67.102,67.221,67.068,67.192,3972620000.0
2009-05-05 00:00:00,67.211,67.222,67.073,67.163,3254060000.0
2009-05-05 01:00:00,67.167,67.21,67.07,67.174,3915370000.0
2009-05-05 02:00:00,67.15,67.234,67.002,67.027,3998910000.0
2009-05-05 03:00:00,67.042,67.092,66.966,66.987,4488530000.0
2009-05-05 04:00:00,66.99,67.024,66.927,66.996,4304970000.0
2009-05-05 05:00:00,67.025,67.025,66.822,66.841,4269790000.0
2009-05-05 06:00:00,66.864,66.976,66.821,66.918,4638520000.0
2009-05-05 07:00:00,66.934,67.002,66.895,66.968,4141560000.0
2009-05-05 08:00:00,66.993,67.089,66.93,67.017,3803900000.0
2009-05-05 09:00:00,67.033,67.202,67.022,67.142,4191240000.0
2009-05-05 10:00:00,67.164,67.34,67.116,67.286,4259170000.0
2009-05-05 11:00:00,67.303,67.449,67.274,67.404,1567070000.0
2009-05-05 12:00:00,67.407,67.417,67.301,67.324,758560000.0
2009-05-05 13:00:00,67.34,67.357,67.119,67.151,806890000.0
2009-05-05 14:00:00,67.163,67.221,67.061,67.131,1732380000.0
2009-05-05 15:00:00,67.149,67.262,67.086,67.207,5428460000.0
2009-05-05 16:00:00,67.227,67.33,67.088,67.139,5132690000.0
2009-05-05 17:00:00,67.162,67.182,67.013,67.036,4103300000.0
2009-05-05 18:00:00,67.059,67.074,66.96,66.976,4361850000.0
2009-05-05 19:00:00,66.985,67.163,66.965,67.154,4508520000.0
2009-05-05 20:00:00,67.154,67.209,67.094,67.13,5120740000.0
2009-05-05 21:00:00,67.164,67.222,67.059,67.145,5628010000.0
2009-05-05 22:00:00,67.154,67.19,67.003,67.011,5012200000.0
2009-05-05 23:00:00,67.072,67.154,67.018,67.071,3701480000.0
2009-05-06 00:00:00,67.061,67.144,67.025,67.036,4345360000.0
2009-05-06 01:00:00,67.072,67.075,66.853,66.878,4442470000.0
2009-05-06 02:00:00,66.866,66.893,66.771,66.798,3877200000.0
2009-05-06 03:00:00,66.822,66.834,66.29,66.29,4537990000.0
2009-05-06 04:00:00,66.321,66.491,66.235,66.441,4399800000.0
2009-05-06 05:00:00,66.435,66.435,66.252,66.316,4313300000.0
2009-05-06 06:00:00,66.343,66.343,66.175,66.3,4590000000.0
2009-05-06 07:00:00,66.324,66.533,66.283,66.509,4213490000.0
2009-05-06 08:00:00,66.525,66.525,66.297,66.407,3905250000.0
2009-05-06 09:00:00,66.439,66.72,66.402,66.688,4259100000.0
2009-05-06 10:00:00,66.718,66.794,66.653,66.738,4310680000.0
2009-05-06 11:00:00,66.754,66.754,66.496,66.561,1588770000.0
2009-05-06 12:00:00,66.564,66.665,66.518,66.6,761180000.0
2009-05-06 13:00:00,66.622,66.622,66.431,66.584,793280000.0
2009-05-06 14:00:00,66.588,67.259,66.58,67.123,1742840000.0
2009-05-06 15:00:00,67.132,67.205,67.071,67.073,5290840000.0
2009-05-06 16:00:00,67.09,67.113,66.895,66.97,5218410000.0
2009-05-06 17:00:00,66.984,67.053,66.85,66.944,4125300000.0
2009-05-06 18:00:00,66.94,67.02,66.853,66.943,4525770000.0
2009-05-06 19:00:00,66.962,66.975,66.703,66.864,4544410000.0
2009-05-06 20:00:00,66.893,66.919,66.716,66.786,4979990000.0
2009-05-06 21:00:00,66.799,66.846,66.651,66.726,5578790000.0
2009-05-06 22:00:00,66.745,66.773,66.681,66.725,4920160000.0
2009-05-06 23:00:00,66.761,66.836,66.683,66.818,3465410000.0
2009-05-07 00:00:00,66.819,66.832,66.664,66.758,4104550000.0
2009-05-07 01:00:00,66.764,66.935,66.749,66.929,4406060000.0
2009-05-07 02:00:00,66.96,67.135,66.852,66.874,4178730000.0
2009-05-07 03:00:00,66.882,67.113,66.842,67.098,4548150000.0
2009-05-07 04:00:00,67.111,67.164,66.993,67.007,4382520000.0
2009-05-07 05:00:00,67.022,67.022,66.836,66.856,4310710000.0
2009-05-07 06:00:00,66.873,66.975,66.823,66.935,4746700000.0
2009-05-07 07:00:00,66.945,67.032,66.889,67.032,4220090000.0
2009-05-07 08:00:00,67.06,67.1,66.951,67.034,3909350000.0
2009-05-07 09:00:00,67.042,67.17,66.94,67.17,4233630000.0
2009-05-07 10:00:00,67.163,67.262,67.103,67.254,4303530000.0
2009-05-07 11:00:00,67.283,67.615,67.263,67.582,1578480000.0
2009-05-07 12:00:00,67.564,67.633,67.448,67.577,793000000.0
2009-05-07 13:00:00,67.601,67.692,67.531,67.605,819810000.0
2009-05-07 14:00:00,67.611,67.904,67.566,67.71,1681440000.0
2009-05-07 15:00:00,67.741,67.797,67.567,67.652,5367350000.0
2009-05-07 16:00:00,67.675,67.685,67.42,67.486,5043470000.0
2009-05-07 17:00:00,67.512,67.535,67.37,67.501,4041660000.0
2009-05-07 18:00:00,67.516,67.535,67.403,67.427,4377510000.0
2009-05-07 19:00:00,67.445,67.468,67.195,67.27,4522900000.0
2009-05-07 20:00:00,67.303,67.414,67.207,67.312,4982940000.0
2009-05-07 21:00:00,67.321,67.334,67.165,67.228,5595400000.0
2009-05-07 22:00:00,67.263,67.313,67.204,67.266,5189680000.0
2009-05-07 23:00:00,67.293,67.433,67.271,67.431,3618160000.0
2009-05-08 00:00:00,67.424,67.424,67.266,67.334,3973510000.0
2009-05-08 01:00:00,67.352,67.481,67.317,67.451,4339320000.0
2009-05-08 02:00:00,67.467,67.585,67.451,67.476,4265850000.0
2009-05-08 03:00:00,67.507,67.507,67.351,67.38,4621140000.0
2009-05-08 04:00:00,67.41,67.41,67.241,67.241,4519740000.0
2009-05-08 05:00:00,67.261,67.378,67.191,67.328,4440190000.0
2009-05-08 06:00:00,67.355,67.503,67.283,67.449,4738500000.0
2009-05-08 07:00:00,67.486,67.648,67.45,67.618,4287880000.0
2009-05-08 08:00:00,67.652,67.74,67.545,67.717,3940790000.0
2009-05-08 09:00:00,67.729,67.795,67.593,67.742,4267120000.0
2009-05-08 10:00:00,67.742,67.812,67.7,67.761,4353030000.0
2009-05-08 11:00:00,67.787,67.842,67.722,67.729,1630040000.0
2009-05-08 12:00:00,67.756,67.808,67.71,67.734,767570000.0
2009-05-08 13:00:00,67.776,67.785,67.637,67.738,787840000.0
2009-05-08 14:00:00,67.762,67.876,67.61,67.647,1754640000.0
2009-05-08 15:00:00,67.67,67.831,67.624,67.753,5415130000.0
2009-05-08 16:00:00,67.768,67.809,67.521,67.573,5116360000.0
2009-05-08 17:00:00,67.578,67.625,67.431,67.619,4078590000.0
2009-05-08 18:00:00,67.631,67.652,67.501,67.529,4437300000.0
2009-05-08 19:00:00,67.549,67.605,67.408,67.425,4423260000.0
2009-05-08 20:00:00,67.443,67.505,67.286,67.387,4943210000.0
2009-05-08 21:00:00,67.414,67.464,67.372,67.409,5324470000.0
2009-05-08 22:00:00,67.413,67.441,67.321,67.426,5190930000.0
2009-05-11 02:00:00,67.57,67.648,67.385,67.394,4428520000.0
2009-05-11 03:00:00,67.414,67.42,67.227,67.233,4415100000.0
2009-05-11 04:00:00,67.248,67.402,67.218,67.37,3647440000.0
2009-05-11 05:00:00,67.407,67.427,67.314,67.348,5292970000.0
2009-05-11 06:00:00,67.365,67.487,67.33,67.48,5604340000.0
2009-05-11 07:00:00,67.505,67.513,67.42,67.422,5179550000.0
2009-05-11 08:00:00,67.44,67.679,67.411,67.641,4472310000.0
2009-05-11 09:00:00,67.641,67.66,67.248,67.289,4525110000.0
2009-05-11 10:00:00,67.293,67.297,66.92,67.107,4162840000.0
2009-05-11 11:00:00,67.129,67.135,66.814,67.0,5129550000.0
2009-05-11 12:00:00,67.024,67.14,66.962,67.065,5543960000.0
2009-05-11 13:00:00,67.012,67.054,66.911,66.918,1638180000.0
2009-05-11 14:00:00,66.95,66.994,66.767,66.855,739130000.0
2009-05-11 15:00:00,66.855,66.855,66.533,66.589,698300000.0
2009-05-11 16:00:00,66.59,66.854,66.563,66.846,1523990000.0
2009-05-11 17:00:00,66.852,66.852,66.623,66.631,4317740000.0
2009-05-11 18:00:00,66.65,66.654,66.5,66.517,4216160000.0
2009-05-11 19:00:00,66.533,66.647,66.456,66.606,3743960000.0
2009-05-11 20:00:00,66.619,66.627,66.477,66.497,4140820000.0
2009-05-11 21:00:00,66.518,66.526,66.399,66.468,4648280000.0
2009-05-11 22:00:00,66.482,66.486,66.367,66.437,4269930000.0
2009-05-11 23:00:00,66.453,66.61,66.37,66.402,4388990000.0
2009-05-12 00:00:00,66.392,66.504,66.366,66.477,4583100000.0
2009-05-12 01:00:00,66.501,66.628,66.41,66.569,4062300000.0
2009-05-12 02:00:00,66.584,66.658,66.476,66.513,4443400000.0
2009-05-12 03:00:00,66.516,66.524,66.203,66.293,4481250000.0
2009-05-12 04:00:00,66.311,66.615,66.29,66.534,3674060000.0
2009-05-12 05:00:00,66.543,66.665,66.531,66.571,5524410000.0
2009-05-12 06:00:00,66.575,66.575,66.397,66.49,5431030000.0
2009-05-12 07:00:00,66.51,66.584,66.449,66.538,4939300000.0
2009-05-12 08:00:00,66.564,66.584,66.255,66.552,4561480000.0
2009-05-12 09:00:00,66.577,66.891,66.549,66.886,3858780000.0
2009-05-12 10:00:00,66.905,67.052,66.85,66.911,4950470000.0
2009-05-12 11:00:00,66.935,67.028,66.874,66.934,4628580000.0
2009-05-12 12:00:00,66.935,67.025,66.683,66.79,4660590000.0
2009-05-12 13:00:00,66.812,66.812,66.578,66.62,3676900000.0
2009-05-12 14:00:00,66.642,66.703,66.432,66.651,5127610000.0
2009-05-12 15:00:00,66.677,66.713,66.284,66.377,5505990000.0
2009-05-12 16:00:00,66.405,66.406,66.079,66.139,2975060000.0
2009-05-12 17:00:00,66.136,66.219,66.02,66.125,778060000.0
2009-05-12 18:00:00,66.165,66.173,65.676,65.694,714940000.0
2009-05-12 19:00:00,65.696,65.851,65.624,65.747,583210000.0
2009-05-12 20:00:00,65.759,65.94,65.7,65.917,2950960000.0
2009-05-12 21:00:00,65.916,66.043,65.874,65.882,4270100000.0
2009-05-12 22:00:00,65.901,66.031,65.857,65.948,4018980000.0
2009-05-12 23:00:00,65.959,65.968,65.853,65.877,3573060000.0
2009-05-13 00:00:00,65.894,66.073,65.88,65.983,4248850000.0
2009-05-13 01:00:00,66.005,66.007,65.757,65.926,4342090000.0
2009-05-13 02:00:00,65.959,66.089,65.815,65.836,4504360000.0
2009-05-13 03:00:00,65.861,66.068,65.793,66.011,4430990000.0
2009-05-13 04:00:00,66.043,66.092,65.96,66.057,3954740000.0
2009-05-13 05:00:00,66.072,66.133,65.995,66.116,4559820000.0
2009-05-13 06:00:00,66.135,66.248,66.106,66.23,4540570000.0
2009-05-13 07:00:00,66.258,66.397,66.177,66.195,3488760000.0
2009-05-13 08:00:00,66.218,66.238,66.123,66.131,763580000.0
2009-05-13 09:00:00,66.155,66.155,65.808,66.053,870980000.0
2009-05-13 10:00:00,66.069,66.073,65.846,65.952,809700000.0
2009-05-13 11:00:00,65.956,65.981,65.623,65.667,855460000.0
2009-05-13 12:00:00,65.684,65.831,65.583,65.594,877020000.0
2009-05-13 13:00:00,65.61,65.727,65.43,65.464,819420000.0
2009-05-13 14:00:00,65.478,65.781,65.444,65.593,797730000.0
2009-05-13 15:00:00,65.605,65.714,65.515,65.614,2359510000.0
2009-05-13 16:00:00,65.628,65.747,65.513,65.589,2784590000.0
2009-05-13 17:00:00,65.591,65.615,65.308,65.358,3054160000.0
2009-05-13 18:00:00,65.386,65.559,65.352,65.358,2586600000.0
2009-05-13 19:00:00,65.395,65.426,65.278,65.38,2303220000.0
2009-05-13 20:00:00,65.409,65.409,65.091,65.127,4040580000.0
2009-05-13 21:00:00,65.144,65.211,64.94,64.967,5491260000.0
2009-05-13 22:00:00,64.975,65.041,64.88,64.973,5346340000.0
2009-05-13 23:00:00,64.996,65.072,64.931,64.936,3537070000.0
2009-05-14 00:00:00,64.951,65.075,64.85,64.978,3903530000.0
2009-05-14 01:00:00,65.005,65.085,64.881,64.948,4477440000.0
2009-05-14 02:00:00,64.97,65.234,64.908,65.215,4713150000.0
2009-05-14 03:00:00,65.232,65.374,65.146,65.17,4652010000.0
2009-05-14 04:00:00,65.192,65.222,64.937,64.968,4113290000.0
2009-05-14 05:00:00,64.98,65.004,64.896,64.943,4402860000.0
2009-05-14 06:00:00,64.963,65.057,64.884,64.992,4461560000.0
2009-05-14 07:00:00,65.01,65.058,64.955,64.964,3453730000.0
2009-05-14 08:00:00,64.984,65.174,64.921,65.0,804300000.0
2009-05-14 09:00:00,65.025,65.078,64.856,65.078,824560000.0
2009-05-14 10:00:00,65.106,65.242,65.041,65.118,766530000.0
2009-05-14 11:00:00,65.133,65.189,64.852,64.925,792860000.0
2009-05-14 12:00:00,64.946,64.946,64.694,64.852,794140000.0
2009-05-14 13:00:00,64.873,65.052,64.804,65.039,785450000.0
2009-05-14 14:00:00,65.065,65.143,64.878,65.065,761080000.0
2009-05-14 15:00:00,65.08,65.39,65.054,65.226,2273320000.0
2009-05-14 16:00:00,65.238,65.343,65.159,65.259,2712640000.0
2009-05-14 17:00:00,65.27,65.343,65.203,65.239,3018880000.0
2009-05-14 18:00:00,65.246,65.315,65.187,65.221,2555560000.0
2009-05-14 19:00:00,65.236,65.254,65.149,65.193,2427010000.0
2009-05-14 20:00:00,65.222,65.431,65.19,65.357,4081980000.0
2009-05-14 21:00:00,65.366,65.401,65.303,65.356,5587720000.0
2009-05-14 22:00:00,65.352,65.412,65.308,65.376,5325850000.0
2009-05-14 23:00:00,65.396,65.6,65.382,65.516,3745940000.0
2009-05-15 00:00:00,65.5,65.646,65.477,65.568,4168690000.0
2009-05-15 01:00:00,65.564,65.586,65.484,65.567,4428470000.0
2009-05-15 02:00:00,65.534,65.578,65.435,65.44,4515460000.0
2009-05-15 03:00:00,65.455,65.455,65.288,65.302,4463310000.0
2009-05-15 04:00:00,65.336,65.514,65.304,65.459,3975850000.0
2009-05-15 05:00:00,65.478,65.547,65.44,65.533,4302960000.0
2009-05-15 06:00:00,65.522,65.546,65.44,65.476,4566070000.0
2009-05-15 07:00:00,65.495,65.523,65.353,65.429,3559280000.0
2009-05-15 08:00:00,65.431,65.434,64.96,65.054,819600000.0
2009-05-15 09:00:00,65.08,65.08,64.745,64.936,883350000.0
2009-05-15 10:00:00,64.974,65.01,64.774,64.795,782470000.0
2009-05-15 11:00:00,64.799,64.816,64.57,64.643,887280000.0
2009-05-15 12:00:00,64.653,64.754,64.575,64.687,891830000.0
2009-05-15 13:00:00,64.696,64.861,64.661,64.731,847070000.0
2009-05-15 14:00:00,64.736,64.994,64.675,64.965,838130000.0
2009-05-15 15:00:00,64.968,65.069,64.951,65.017,2338670000.0
2009-05-15 16:00:00,65.043,65.079,64.86,65.076,2773920000.0
2009-05-15 17:00:00,65.1,65.1,64.471,64.582,3106190000.0
2009-05-15 18:00:00,64.592,64.777,64.511,64.522,2603790000.0
2009-05-15 19:00:00,64.539,64.722,64.526,64.643,2457030000.0
2009-05-15 20:00:00,64.647,64.657,64.512,64.535,3972630000.0
2009-05-15 21:00:00,64.554,64.635,64.495,64.57,5579510000.0
2009-05-15 22:00:00,64.601,64.625,64.517,64.607,5370440000.0
2009-05-18 02:00:00,64.394,64.443,64.19,64.316,4490160000.0
2009-05-18 03:00:00,64.345,64.474,64.123,64.123,4525740000.0
2009-05-18 04:00:00,64.15,64.321,64.104,64.309,3780940000.0
2009-05-18 05:00:00,64.34,64.371,64.241,64.303,5391470000.0
2009-05-18 06:00:00,64.32,64.354,64.258,64.301,5591340000.0
2009-05-18 07:00:00,64.324,64.618,64.306,64.508,4036470000.0
2009-05-18 08:00:00,64.509,64.516,64.345,64.417,2407030000.0
2009-05-18 09:00:00,64.442,64.922,64.4,64.845,2616300000.0
2009-05-18 10:00:00,64.873,65.164,64.759,65.09,3108520000.0
2009-05-18 11:00:00,65.109,65.252,65.072,65.103,2725760000.0
2009-05-18 12:00:00,65.114,65.187,65.075,65.169,2343370000.0
2009-05-18 13:00:00,65.194,65.352,65.134,65.32,758430000.0
2009-05-18 14:00:00,65.335,65.347,65.194,65.215,775240000.0
2009-05-18 15:00:00,65.228,65.349,65.204,65.274,812970000.0
2009-05-18 16:00:00,65.287,65.381,65.231,65.329,835620000.0
2009-05-18 17:00:00,65.339,65.541,65.262,65.51,739210000.0
2009-05-18 18:00:00,65.508,65.698,65.484,65.689,760970000.0
2009-05-18 19:00:00,65.695,65.695,65.611,65.658,728710000.0
2009-05-18 20:00:00,65.661,65.803,65.608,65.79,3387240000.0
2009-05-18 21:00:00,65.798,65.812,65.715,65.798,4427300000.0
2009-05-18 22:00:00,65.81,65.857,65.72,65.721,4430140000.0
2009-05-18 23:00:00,65.732,65.733,65.634,65.658,3734320000.0
2009-05-19 00:00:00,65.692,65.797,65.631,65.771,4434930000.0
2009-05-19 01:00:00,65.78,65.82,65.712,65.738,4627430000.0
2009-05-19 02:00:00,65.734,65.971,65.543,65.548,4357240000.0
2009-05-19 03:00:00,65.579,65.784,65.543,65.739,4185470000.0
2009-05-19 04:00:00,65.754,65.872,65.681,65.854,4155380000.0
2009-05-19 05:00:00,65.861,65.863,65.752,65.826,3954390000.0
2009-05-19 06:00:00,65.824,65.965,65.75,65.885,4299180000.0
2009-05-19 07:00:00,65.87,65.872,65.748,65.812,4358670000.0
2009-05-19 08:00:00,65.827,66.059,65.729,65.951,4498720000.0
2009-05-19 09:00:00,65.93,66.116,65.872,66.094,4262520000.0
2009-05-19 10:00:00,66.107,66.133,65.998,66.025,3973690000.0
2009-05-19 11:00:00,66.045,66.09,65.736,65.802,4216360000.0
2009-05-19 12:00:00,65.813,65.941,65.783,65.83,2469370000.0
2009-05-19 13:00:00,65.856,65.88,65.613,65.645,804220000.0
2009-05-19 14:00:00,65.637,65.751,65.492,65.597,819330000.0
2009-05-19 15:00:00,65.612,65.771,65.529,65.667,3404410000.0
2009-05-19 16:00:00,65.681,65.87,65.628,65.76,5364050000.0
2009-05-19 17:00:00,65.767,65.81,65.696,65.701,4954220000.0
2009-05-19 18:00:00,65.72,65.726,65.638,65.651,3689580000.0
2009-05-19 19:00:00,65.675,65.68,65.59,65.62,4225580000.0
2009-05-19 20:00:00,65.634,65.74,65.592,65.716,4890520000.0
2009-05-19 21:00:00,65.702,65.755,65.587,65.587,5445010000.0
2009-05-19 22:00:00,65.601,65.643,65.506,65.527,4816340000.0
2009-05-19 23:00:00,65.564,65.601,65.511,65.542,3576830000.0
2009-05-20 00:00:00,65.539,65.713,65.535,65.677,4384190000.0
2009-05-20 01:00:00,65.694,65.78,65.624,65.729,4463890000.0
2009-05-20 02:00:00,65.724,65.724,65.328,65.344,4353480000.0
2009-05-20 03:00:00,65.361,65.432,65.212,65.254,4205740000.0
2009-05-20 04:00:00,65.285,65.323,65.107,65.221,4140240000.0
2009-05-20 05:00:00,65.233,65.295,65.145,65.284,3925460000.0
2009-05-20 06:00:00,65.303,65.396,65.262,65.322,4379340000.0
2009-05-20 07:00:00,65.344,65.344,65.153,65.162,4375770000.0
2009-05-20 08:00:00,65.183,65.329,65.144,65.316,4459600000.0
2009-05-20 09:00:00,65.339,65.625,65.315,65.548,4307260000.0
2009-05-20 10:00:00,65.57,65.664,65.513,65.55,3974490000.0
2009-05-20 11:00:00,65.566,65.604,65.49,65.534,4165540000.0
2009-05-20 12:00:00,65.538,65.563,65.413,65.519,2512770000.0
2009-05-20 13:00:00,65.516,65.584,65.413,65.501,797670000.0
2009-05-20 14:00:00,65.513,65.532,65.436,65.507,754470000.0
2009-05-20 15:00:00,65.528,65.601,65.399,65.43,3397190000.0
2009-05-20 16:00:00,65.433,65.502,65.339,65.435,5363420000.0
2009-05-20 17:00:00,65.442,65.459,65.268,65.272,4933270000.0
2009-05-20 18:00:00,65.271,65.293,65.079,65.167,3631150000.0
2009-05-20 19:00:00,65.172,65.254,65.116,65.176,4521330000.0
2009-05-20 20:00:00,65.18,65.185,65.056,65.15,4949490000.0
2009-05-20 21:00:00,65.157,65.157,64.938,64.953,5419350000.0
2009-05-20 22:00:00,64.97,65.063,64.879,65.002,5013670000.0
2009-05-20 23:00:00,65.044,65.138,64.852,64.878,3651820000.0
2009-05-21 00:00:00,64.91,64.967,64.874,64.926,4343260000.0
2009-05-21 01:00:00,64.952,64.959,64.665,64.787,4545040000.0
2009-05-21 02:00:00,64.777,64.815,64.617,64.642,4361890000.0
2009-05-21 03:00:00,64.65,64.794,64.607,64.787,4195210000.0
2009-05-21 04:00:00,64.804,64.903,64.712,64.891,4117240000.0
2009-05-21 05:00:00,64.902,64.988,64.854,64.905,3926320000.0
2009-05-21 06:00:00,64.915,64.944,64.811,64.839,4336050000.0
2009-05-21 07:00:00,64.846,64.895,64.802,64.885,4322670000.0
2009-05-21 08:00:00,64.891,65.072,64.862,64.987,4507980000.0
2009-05-21 09:00:00,65.013,65.135,64.924,65.011,4254590000.0
2009-05-21 10:00:00,65.03,65.048,64.722,64.844,3983750000.0
2009-05-21 11:00:00,64.866,64.98,64.8,64.938,4141360000.0
2009-05-21 12:00:00,64.949,65.215,64.926,65.134,2477910000.0
2009-05-21 13:00:00,65.153,65.161,64.987,65.094,807240000.0
2009-05-21 14:00:00,65.103,65.141,64.854,64.89,792440000.0
2009-05-21 15:00:00,64.884,64.93,64.682,64.761,3386200000.0
2009-05-21 16:00:00,64.786,64.915,64.749,64.792,5378780000.0
2009-05-21 17:00:00,64.812,65.244,64.772,65.089,4977060000.0
2009-05-21 18:00:00,65.106,65.142,64.773,64.881,3682710000.0
2009-05-21 19:00:00,64.887,64.959,64.813,64.821,4353680000.0
2009-05-21 20:00:00,64.8,64.818,64.548,64.716,4971900000.0
2009-05-21 21:00:00,64.731,64.852,64.7,64.785,5400000000.0
2009-05-21 22:00:00,64.804,64.859,64.749,64.846,5261060000.0
2009-05-21 23:00:00,64.893,64.927,64.811,64.918,3843410000.0
2009-05-22 00:00:00,64.931,64.931,64.717,64.776,4408190000.0
2009-05-22 01:00:00,64.791,64.885,64.637,64.701,4421400000.0
2009-05-22 02:00:00,64.74,65.104,64.725,65.055,4386940000.0
2009-05-22 03:00:00,65.074,65.173,65.056,65.082,4169870000.0
2009-05-22 04:00:00,65.092,65.126,65.004,65.046,4228190000.0
2009-05-22 05:00:00,65.053,65.104,64.991,65.067,3961080000.0
2009-05-22 06:00:00,65.078,65.078,64.903,64.994,4359930000.0
2009-05-22 07:00:00,65.008,65.031,64.931,64.97,4415040000.0
2009-05-22 08:00:00,64.993,65.119,64.955,65.014,4526530000.0
2009-05-22 09:00:00,65.041,65.101,64.86,65.101,4305930000.0
2009-05-22 10:00:00,65.098,65.103,64.998,65.068,3938400000.0
2009-05-22 11:00:00,65.086,65.16,65.036,65.115,4214760000.0
2009-05-22 12:00:00,65.134,65.23,65.078,65.176,2496530000.0
2009-05-22 13:00:00,65.184,65.223,65.065,65.077,764170000.0
2009-05-22 14:00:00,65.084,65.223,65.042,65.212,748680000.0
2009-05-22 15:00:00,65.222,65.348,65.158,65.267,3415490000.0
2009-05-22 16:00:00,65.292,65.619,65.227,65.593,5402830000.0
2009-05-22 17:00:00,65.609,65.609,65.395,65.508,4967850000.0
2009-05-22 18:00:00,65.514,65.547,65.45,65.494,3649430000.0
2009-05-22 19:00:00,65.506,65.575,65.454,65.551,4513530000.0
2009-05-22 20:00:00,65.585,65.809,65.552,65.697,4898860000.0
2009-05-22 21:00:00,65.71,65.763,65.684,65.723,5202870000.0
2009-05-22 22:00:00,65.733,65.766,65.647,65.653,5286030000.0
2009-05-25 02:00:00,65.534,65.598,65.389,65.443,4556700000.0
2009-05-25 03:00:00,65.448,65.487,65.317,65.401,4529840000.0
2009-05-25 04:00:00,65.409,65.409,65.269,65.299,3879010000.0
2009-05-25 05:00:00,65.318,65.391,65.183,65.342,5295570000.0
2009-05-25 06:00:00,65.352,65.545,65.341,65.503,5441540000.0
2009-05-25 07:00:00,65.507,65.809,65.482,65.721,4958780000.0
2009-05-25 08:00:00,65.743,65.774,65.696,65.711,4638860000.0
2009-05-25 09:00:00,65.719,65.73,65.489,65.527,3762880000.0
2009-05-25 10:00:00,65.551,65.554,65.443,65.537,5126040000.0
2009-05-25 11:00:00,65.547,65.64,65.513,65.547,5561210000.0
2009-05-25 12:00:00,65.55,65.698,65.505,65.645,3435740000.0
2009-05-25 13:00:00,65.64,65.782,65.617,65.762,677070000.0
2009-05-25 14:00:00,65.775,65.817,65.671,65.776,656410000.0
2009-05-25 15:00:00,65.794,65.794,65.627,65.718,2417720000.0
2009-05-25 16:00:00,65.737,65.745,65.651,65.664,4223070000.0
2009-05-25 17:00:00,65.696,65.696,65.461,65.492,3986930000.0
2009-05-25 18:00:00,65.518,65.532,65.391,65.396,4272160000.0
2009-05-25 19:00:00,65.425,65.511,65.376,65.468,4430320000.0
2009-05-25 20:00:00,65.482,65.506,65.394,65.446,4398940000.0
2009-05-25 21:00:00,65.428,65.513,65.403,65.469,4415300000.0
2009-05-25 22:00:00,65.485,65.562,65.464,65.502,3833830000.0
2009-05-25 23:00:00,65.492,65.545,65.482,65.52,3775890000.0
2009-05-26 00:00:00,65.534,65.54,65.459,65.508,3713620000.0
2009-05-26 01:00:00,65.53,65.588,65.397,65.533,4331030000.0
2009-05-26 02:00:00,65.568,65.786,65.427,65.441,3939900000.0
2009-05-26 03:00:00,65.467,65.525,65.219,65.346,4308710000.0
2009-05-26 04:00:00,65.36,65.383,65.284,65.318,4358290000.0
2009-05-26 05:00:00,65.31,65.422,65.262,65.285,3610780000.0
2009-05-26 06:00:00,65.285,65.357,65.265,65.299,4381280000.0
2009-05-26 07:00:00,65.302,65.459,65.246,65.417,3702500000.0
2009-05-26 08:00:00,65.418,65.419,65.091,65.137,870340000.0
2009-05-26 09:00:00,65.182,65.3,65.158,65.178,2034100000.0
2009-05-26 10:00:00,65.196,65.306,65.164,65.21,5291790000.0
2009-05-26 11:00:00,65.214,65.402,65.194,65.297,5151410000.0
2009-05-26 12:00:00,65.299,65.317,65.158,65.266,3873860000.0
2009-05-26 13:00:00,65.295,65.369,65.232,65.325,4376860000.0
2009-05-26 14:00:00,65.326,65.369,65.099,65.148,4398730000.0
2009-05-26 15:00:00,65.161,65.245,65.083,65.234,3499800000.0
2009-05-26 16:00:00,65.267,65.447,65.266,65.399,5365630000.0
2009-05-26 17:00:00,65.412,65.491,65.34,65.412,4989230000.0
2009-05-26 18:00:00,65.434,65.5,65.397,65.485,3650330000.0
2009-05-26 19:00:00,65.485,65.563,65.454,65.52,4668760000.0
2009-05-26 20:00:00,65.531,65.559,65.463,65.48,4996500000.0
2009-05-26 21:00:00,65.494,65.531,65.448,65.515,5652750000.0
2009-05-26 22:00:00,65.517,65.546,65.436,65.49,5010670000.0
2009-05-26 23:00:00,65.513,65.513,65.428,65.436,3696500000.0
2009-05-27 00:00:00,65.453,65.6,65.436,65.569,4100890000.0
2009-05-27 01:00:00,65.587,65.846,65.57,65.736,4252250000.0
2009-05-27 02:00:00,65.744,65.794,65.631,65.67,3961070000.0
2009-05-27 03:00:00,65.68,65.93,65.671,65.88,4286350000.0
2009-05-27 04:00:00,65.904,65.934,65.802,65.836,4436200000.0
2009-05-27 05:00:00,65.853,66.038,65.82,65.941,3663470000.0
2009-05-27 06:00:00,65.937,65.982,65.898,65.931,4386580000.0
2009-05-27 07:00:00,65.946,65.963,65.844,65.844,3742040000.0
2009-05-27 08:00:00,65.868,65.868,65.572,65.601,839010000.0
2009-05-27 09:00:00,65.614,65.748,65.602,65.69,2048990000.0
2009-05-27 10:00:00,65.709,65.828,65.655,65.806,5317990000.0
2009-05-27 11:00:00,65.833,65.833,65.631,65.641,5239320000.0
2009-05-27 12:00:00,65.652,65.673,65.574,65.593,3970680000.0
2009-05-27 13:00:00,65.6,65.71,65.535,65.543,4383400000.0
2009-05-27 14:00:00,65.556,65.6,65.49,65.542,4511080000.0
2009-05-27 15:00:00,65.562,65.562,65.252,65.477,3583280000.0
2009-05-27 16:00:00,65.501,65.616,65.363,65.591,5382730000.0
2009-05-27 17:00:00,65.619,65.625,65.372,65.418,5018300000.0
2009-05-27 18:00:00,65.449,65.483,65.38,65.394,3736550000.0
2009-05-27 19:00:00,65.413,65.583,65.361,65.525,4541060000.0
2009-05-27 20:00:00,65.553,65.574,65.431,65.473,4865650000.0
2009-05-27 21:00:00,65.492,65.503,65.413,65.469,5274970000.0
2009-05-27 22:00:00,65.479,65.534,65.442,65.503,5002620000.0
2009-05-27 23:00:00,65.535,65.539,65.324,65.356,3766830000.0
2009-05-28 00:00:00,65.354,65.514,65.34,65.479,4061150000.0
2009-05-28 01:00:00,65.505,65.7,65.479,65.638,3872460000.0
2009-05-28 02:00:00,65.595,65.866,65.55,65.795,3851650000.0
2009-05-28 03:00:00,65.817,65.923,65.756,65.858,4289540000.0
2009-05-28 04:00:00,65.873,65.934,65.783,65.819,4414040000.0
2009-05-28 05:00:00,65.843,66.025,65.788,65.988,3645690000.0
2009-05-28 06:00:00,66.0,66.254,65.988,66.147,4347860000.0
2009-05-28 07:00:00,66.146,66.256,66.117,66.179,3735740000.0
2009-05-28 08:00:00,66.205,66.643,66.178,66.64,828120000.0
2009-05-28 09:00:00,66.671,66.671,66.387,66.461,2030900000.0
2009-05-28 10:00:00,66.475,66.542,66.412,66.485,5247140000.0
2009-05-28 11:00:00,66.512,66.66,66.447,66.592,5162750000.0
2009-05-28 12:00:00,66.613,66.733,66.54,66.649,3890550000.0
2009-05-28 13:00:00,66.665,66.688,66.541,66.602,4393500000.0
2009-05-28 14:00:00,66.619,66.82,66.57,66.778,4385610000.0
2009-05-28 15:00:00,66.773,66.862,66.605,66.68,3546580000.0
2009-05-28 16:00:00,66.676,66.712,66.532,66.588,5361240000.0
2009-05-28 17:00:00,66.612,66.652,66.502,66.605,4977530000.0
2009-05-28 18:00:00,66.633,66.699,66.504,66.665,3614050000.0
2009-05-28 19:00:00,66.671,66.711,66.552,66.658,4747280000.0
2009-05-28 20:00:00,66.672,66.722,66.593,66.607,5043090000.0
2009-05-28 21:00:00,66.628,66.712,66.601,66.661,5449610000.0
2009-05-28 22:00:00,66.672,66.672,66.539,66.625,5072840000.0
2009-05-28 23:00:00,66.629,66.744,66.595,66.696,3331540000.0
2009-05-29 00:00:00,66.718,66.718,66.556,66.573,3432140000.0
2009-05-29 01:00:00,66.597,66.653,66.512,66.541,3706510000.0
2009-05-29 02:00:00,66.507,66.516,66.327,66.358,3556040000.0
2009-05-29 03:00:00,66.382,66.415,66.282,66.336,3850760000.0
2009-05-29 04:00:00,66.354,66.405,66.32,66.39,3792250000.0
2009-05-29 05:00:00,66.393,66.402,66.341,66.357,3348600000.0
2009-05-29 06:00:00,66.366,66.612,66.341,66.548,4224790000.0
2009-05-29 07:00:00,66.571,66.601,66.523,66.597,3811010000.0
2009-05-29 08:00:00,66.605,66.895,66.571,66.864,841700000.0
2009-05-29 09:00:00,66.879,66.888,66.568,66.595,2087880000.0
2009-05-29 10:00:00,66.606,66.655,66.485,66.644,5475570000.0
2009-05-29 11:00:00,66.653,66.663,66.283,66.447,5305090000.0
2009-05-29 12:00:00,66.467,66.512,66.284,66.294,4003460000.0
2009-05-29 13:00:00,66.316,66.445,66.279,66.39,4449910000.0
2009-05-29 14:00:00,66.416,66.504,66.156,66.208,4531480000.0
2009-05-29 15:00:00,66.225,66.353,66.192,66.213,3659440000.0
2009-05-29 16:00:00,66.196,66.225,65.871,66.017,5538700000.0
2009-05-29 17:00:00,66.001,66.159,65.973,66.065,5033370000.0
2009-05-29 18:00:00,66.063,66.106,66.005,66.085,3792410000.0
2009-05-29 19:00:00,66.094,66.095,65.994,66.051,4603260000.0
2009-05-29 20:00:00,66.063,66.093,65.775,65.812,5103910000.0
2009-05-29 21:00:00,65.834,65.943,65.802,65.927,5299600000.0
2009-05-29 22:00:00,65.942,65.955,65.878,65.955,4761800000.0
2009-06-01 02:00:00,66.07,66.093,65.783,65.803,4195120000.0
2009-06-01 03:00:00,65.797,65.887,65.751,65.816,4460560000.0
2009-06-01 04:00:00,65.824,65.911,65.744,65.785,3785670000.0
2009-06-01 05:00:00,65.809,65.89,65.747,65.877,5330940000.0
2009-06-01 06:00:00,65.9,66.042,65.833,66.01,5604350000.0
2009-06-01 07:00:00,66.025,66.093,65.97,66.047,5106100000.0
2009-06-01 08:00:00,66.066,66.135,65.985,66.018,4728450000.0
2009-06-01 09:00:00,66.053,66.098,65.802,65.869,3881380000.0
2009-06-01 10:00:00,65.879,65.914,65.649,65.661,5252760000.0
2009-06-01 11:00:00,65.669,65.834,65.636,65.778,5686630000.0
2009-06-01 12:00:00,65.781,65.941,65.769,65.908,3665630000.0
2009-06-01 13:00:00,65.917,66.037,65.875,65.941,4511880000.0
2009-06-01 14:00:00,65.943,66.339,65.859,66.242,4491690000.0
2009-06-01 15:00:00,66.246,66.528,66.236,66.495,4040380000.0
2009-06-01 16:00:00,66.528,67.074,66.504,67.054,5299370000.0
2009-06-01 17:00:00,67.068,67.12,66.896,66.904,5398180000.0
2009-06-01 18:00:00,66.9,67.004,66.734,66.942,2031860000.0
2009-06-01 19:00:00,66.948,66.964,66.783,66.822,662320000.0
2009-06-01 20:00:00,66.847,66.968,66.825,66.906,3367930000.0
2009-06-01 21:00:00,66.923,67.125,66.878,66.978,4282930000.0
2009-06-01 22:00:00,66.979,67.028,66.901,66.942,3362550000.0
2009-06-01 23:00:00,66.9,66.974,66.826,66.924,4121340000.0
2009-06-02 00:00:00,66.94,67.007,66.91,66.916,3731970000.0
2009-06-02 01:00:00,66.934,66.965,66.814,66.934,3420190000.0
2009-06-02 02:00:00,66.925,66.95,66.613,66.837,3939000000.0
2009-06-02 03:00:00,66.855,67.075,66.771,66.94,3531100000.0
2009-06-02 04:00:00,66.948,66.961,66.813,66.847,3291740000.0
2009-06-02 05:00:00,66.856,66.908,66.804,66.858,3750980000.0
2009-06-02 06:00:00,66.875,66.951,66.782,66.938,3911720000.0
2009-06-02 07:00:00,66.954,66.955,66.743,66.749,4464230000.0
2009-06-02 08:00:00,66.758,66.803,66.597,66.634,3843100000.0
2009-06-02 09:00:00,66.64,66.887,66.613,66.868,838690000.0
2009-06-02 10:00:00,66.881,66.945,66.797,66.797,878360000.0
2009-06-02 11:00:00,66.815,66.878,66.494,66.611,855080000.0
2009-06-02 12:00:00,66.61,66.706,66.37,66.412,858010000.0
2009-06-02 13:00:00,66.442,66.534,66.2,66.305,842960000.0
2009-06-02 14:00:00,66.344,66.511,66.297,66.402,826030000.0
2009-06-02 15:00:00,66.423,66.501,66.342,66.463,4093010000.0
2009-06-02 16:00:00,66.491,66.84,66.491,66.731,5514820000.0
2009-06-02 17:00:00,66.745,66.756,66.459,66.521,4833640000.0
2009-06-02 18:00:00,66.541,66.594,66.463,66.584,3823040000.0
2009-06-02 19:00:00,66.594,66.673,66.536,66.607,4252530000.0
2009-06-02 20:00:00,66.619,66.692,66.491,66.509,4931790000.0
2009-06-02 21:00:00,66.515,66.542,66.419,66.47,5632520000.0
2009-06-02 22:00:00,66.493,66.614,66.465,66.588,5196430000.0
2009-06-02 23:00:00,66.606,66.624,66.441,66.472,3007290000.0
2009-06-03 00:00:00,66.474,66.529,66.417,66.483,3964610000.0
2009-06-03 01:00:00,66.475,66.513,66.327,66.36,4141780000.0
2009-06-03 02:00:00,66.376,66.493,66.296,66.47,3961170000.0
2009-06-03 03:00:00,66.483,66.553,66.365,66.495,3427370000.0
2009-06-03 04:00:00,66.513,66.522,66.368,66.485,3239400000.0
2009-06-03 05:00:00,66.483,66.515,66.422,66.456,3769220000.0
2009-06-03 06:00:00,66.483,66.626,66.422,66.56,4038740000.0
2009-06-03 07:00:00,66.584,66.81,66.537,66.737,4659240000.0
2009-06-03 08:00:00,66.747,67.08,66.697,66.934,3859640000.0
2009-06-03 09:00:00,66.951,67.093,66.891,66.928,827870000.0
2009-06-03 10:00:00,66.94,66.958,66.694,66.843,846270000.0
2009-06-03 11:00:00,66.848,66.848,66.463,66.507,922860000.0
2009-06-03 12:00:00,66.522,66.681,66.467,66.608,868320000.0
2009-06-03 13:00:00,66.62,66.641,66.474,66.615,843280000.0
2009-06-03 14:00:00,66.645,66.672,66.361,66.455,883100000.0
2009-06-03 15:00:00,66.476,66.507,66.203,66.388,4104290000.0
2009-06-03 16:00:00,66.41,66.41,66.166,66.339,5544880000.0
2009-06-03 17:00:00,66.352,66.377,66.223,66.276,4831050000.0
2009-06-03 18:00:00,66.302,66.411,66.233,66.387,3846240000.0
2009-06-03 19:00:00,66.411,66.44,66.194,66.215,4298980000.0
2009-06-03 20:00:00,66.24,66.302,66.163,66.203,4932850000.0
2009-06-03 21:00:00,66.236,66.382,66.183,66.374,5681640000.0
2009-06-03 22:00:00,66.39,66.39,66.274,66.328,4132100000.0
2009-06-03 23:00:00,66.336,66.396,66.25,66.271,2922620000.0
2009-06-04 00:00:00,66.295,66.381,66.235,66.375,3705250000.0
2009-06-04 01:00:00,66.415,66.487,66.269,66.297,4114770000.0
2009-06-04 02:00:00,66.298,66.582,66.293,66.524,3845300000.0
2009-06-04 03:00:00,66.538,66.691,66.512,66.53,3460630000.0
2009-06-04 04:00:00,66.543,66.599,66.423,66.508,3339940000.0
2009-06-04 05:00:00,66.523,66.531,66.431,66.497,3989520000.0
2009-06-04 06:00:00,66.506,66.544,66.429,66.451,3907510000.0
2009-06-04 07:00:00,66.474,66.513,66.405,66.455,4653040000.0
2009-06-04 08:00:00,66.476,66.724,66.455,66.699,3899800000.0
2009-06-04 09:00:00,66.711,66.85,66.702,66.774,803520000.0
2009-06-04 10:00:00,66.803,66.908,66.766,66.908,891970000.0
2009-06-04 11:00:00,66.925,67.075,66.822,66.946,911670000.0
2009-06-04 12:00:00,66.952,66.955,66.795,66.876,888100000.0
2009-06-04 13:00:00,66.907,66.914,66.669,66.719,871600000.0
2009-06-04 14:00:00,66.716,66.871,66.614,66.806,853560000.0
2009-06-04 15:00:00,66.827,66.834,66.471,66.518,4176740000.0
2009-06-04 16:00:00,66.526,66.647,66.42,66.616,5640540000.0
2009-06-04 17:00:00,66.633,66.703,66.571,66.607,4877500000.0
2009-06-04 18:00:00,66.612,66.642,66.421,66.609,3921760000.0
2009-06-04 19:00:00,66.624,66.719,66.521,66.644,4340240000.0
2009-06-04 20:00:00,66.656,66.903,66.581,66.903,4901270000.0
2009-06-04 21:00:00,66.914,66.993,66.747,66.793,5415520000.0
2009-06-04 22:00:00,66.803,66.809,66.624,66.624,4579250000.0
2009-06-04 23:00:00,66.646,66.823,66.599,66.722,2758780000.0
2009-06-05 00:00:00,66.741,66.753,66.59,66.623,3540500000.0
2009-06-05 01:00:00,66.647,66.745,66.628,66.667,4184480000.0
2009-06-05 02:00:00,66.659,66.805,66.643,66.754,3955140000.0
2009-06-05 03:00:00,66.765,66.94,66.741,66.895,3562370000.0
2009-06-05 04:00:00,66.903,66.95,66.871,66.901,3319030000.0
2009-06-05 05:00:00,66.903,66.961,66.855,66.916,3921530000.0
2009-06-05 06:00:00,66.927,66.985,66.894,66.976,3693950000.0
2009-06-05 07:00:00,66.985,66.985,66.85,66.897,4560210000.0
2009-06-05 08:00:00,66.927,67.062,66.876,66.968,3874990000.0
2009-06-05 09:00:00,66.97,67.004,66.867,66.88,830740000.0
2009-06-05 10:00:00,66.903,66.931,66.794,66.838,871030000.0
2009-06-05 11:00:00,66.825,66.91,66.772,66.871,839240000.0
2009-06-05 12:00:00,66.874,66.949,66.792,66.895,835960000.0
2009-06-05 13:00:00,66.921,66.921,66.753,66.784,804360000.0
2009-06-05 14:00:00,66.814,67.663,66.749,67.505,819750000.0
2009-06-05 15:00:00,67.531,67.665,67.207,67.289,4146040000.0
2009-06-05 16:00:00,67.312,67.485,67.061,67.464,5500400000.0
2009-06-05 17:00:00,67.478,67.634,67.393,67.577,4850360000.0
2009-06-05 18:00:00,67.582,67.687,67.524,67.597,3768720000.0
2009-06-05 19:00:00,67.604,67.604,67.443,67.566,4034490000.0
2009-06-05 20:00:00,67.568,67.703,67.546,67.566,4807600000.0
2009-06-05 21:00:00,67.583,67.951,67.537,67.892,5591280000.0
2009-06-05 22:00:00,67.915,67.927,67.64,67.669,4816700000.0
2009-06-08 02:00:00,67.74,67.856,67.708,67.735,4372270000.0
2009-06-08 03:00:00,67.75,67.75,67.516,67.558,4406310000.0
2009-06-08 04:00:00,67.57,67.604,67.496,67.585,3847070000.0
2009-06-08 05:00:00,67.593,67.652,67.52,67.602,5358620000.0
2009-06-08 06:00:00,67.622,67.622,67.47,67.529,5637580000.0
2009-06-08 07:00:00,67.528,67.659,67.493,67.632,4984340000.0
2009-06-08 08:00:00,67.638,67.643,67.457,67.602,4396510000.0
2009-06-08 09:00:00,67.608,67.622,67.348,67.445,3996640000.0
2009-06-08 10:00:00,67.418,67.499,67.211,67.348,4884770000.0
2009-06-08 11:00:00,67.336,67.471,67.259,67.416,5594210000.0
2009-06-08 12:00:00,67.435,67.553,67.395,67.466,4183670000.0
2009-06-08 13:00:00,67.484,67.6,67.378,67.41,763890000.0
2009-06-08 14:00:00,67.416,67.501,67.323,67.387,798550000.0
2009-06-08 15:00:00,67.395,67.541,67.352,67.437,815310000.0
2009-06-08 16:00:00,67.444,67.659,67.422,67.649,839620000.0
2009-06-08 17:00:00,67.633,67.67,67.463,67.579,819640000.0
2009-06-08 18:00:00,67.584,67.597,67.466,67.489,771910000.0
2009-06-08 19:00:00,67.481,67.568,67.408,67.463,3551510000.0
2009-06-08 20:00:00,67.473,67.598,67.453,67.477,4418970000.0
2009-06-08 21:00:00,67.489,67.594,67.467,67.55,3918110000.0
2009-06-08 22:00:00,67.561,67.64,67.533,67.58,3844560000.0
2009-06-08 23:00:00,67.594,67.631,67.513,67.528,3151010000.0
2009-06-09 00:00:00,67.529,67.649,67.526,67.607,3363980000.0
2009-06-09 01:00:00,67.609,67.7,67.548,67.624,3977500000.0
2009-06-09 02:00:00,67.644,67.705,67.56,67.576,3747300000.0
2009-06-09 03:00:00,67.603,67.603,67.382,67.437,3851510000.0
2009-06-09 04:00:00,67.452,67.452,67.204,67.233,3240930000.0
2009-06-09 05:00:00,67.242,67.242,66.95,67.005,3452860000.0
2009-06-09 06:00:00,67.015,67.021,66.883,66.966,4003020000.0
2009-06-09 07:00:00,66.975,67.029,66.897,66.918,4207780000.0
2009-06-09 08:00:00,66.934,67.189,66.877,67.125,4505670000.0
2009-06-09 09:00:00,67.14,67.324,67.109,67.181,4686710000.0
2009-06-09 10:00:00,67.198,67.208,67.015,67.164,5017650000.0
2009-06-09 11:00:00,67.169,67.34,67.132,67.319,4350530000.0
2009-06-09 12:00:00,67.331,67.341,67.175,67.256,4152380000.0
2009-06-09 13:00:00,67.264,67.336,67.085,67.199,4370980000.0
2009-06-09 14:00:00,67.213,67.254,67.007,67.06,4119720000.0
2009-06-09 15:00:00,67.073,67.11,66.945,66.96,4475980000.0
2009-06-09 16:00:00,66.97,66.979,66.788,66.887,5055430000.0
2009-06-09 17:00:00,66.882,67.031,66.854,66.986,4285450000.0
2009-06-09 18:00:00,66.992,67.0,66.865,66.922,4288240000.0
2009-06-09 19:00:00,66.933,67.034,66.887,66.986,4391650000.0
2009-06-09 20:00:00,67.001,67.027,66.773,66.923,5011150000.0
2009-06-09 21:00:00,66.932,67.002,66.888,66.934,4953550000.0
2009-06-09 22:00:00,66.939,66.972,66.887,66.918,4675380000.0
2009-06-09 23:00:00,66.938,66.951,66.884,66.94,2644470000.0
2009-06-10 00:00:00,66.954,67.008,66.894,67.0,3842590000.0
2009-06-10 01:00:00,67.004,67.015,66.943,67.015,3924380000.0
2009-06-10 02:00:00,67.002,67.081,66.915,66.962,3830810000.0
2009-06-10 03:00:00,66.98,67.113,66.963,67.028,3996060000.0
2009-06-10 04:00:00,67.037,67.161,66.992,67.139,3307700000.0
2009-06-10 05:00:00,67.152,67.352,67.122,67.337,3497920000.0
2009-06-10 06:00:00,67.345,67.345,67.233,67.294,4093260000.0
2009-06-10 07:00:00,67.303,67.434,67.269,67.411,4340740000.0
2009-06-10 08:00:00,67.434,67.52,67.261,67.35,4598750000.0
2009-06-10 09:00:00,67.364,67.51,67.314,67.49,4779260000.0
2009-06-10 10:00:00,67.5,67.569,67.386,67.569,5175370000.0
2009-06-10 11:00:00,67.574,67.764,67.537,67.562,4280800000.0
2009-06-10 12:00:00,67.591,67.703,67.476,67.613,4039840000.0
2009-06-10 13:00:00,67.612,67.69,67.529,67.603,4269640000.0
2009-06-10 14:00:00,67.625,67.648,67.465,67.553,3999490000.0
2009-06-10 15:00:00,67.546,67.585,66.983,66.983,4441360000.0
2009-06-10 16:00:00,67.03,67.478,67.03,67.419,4871360000.0
2009-06-10 17:00:00,67.402,67.57,67.352,67.421,4160700000.0
2009-06-10 18:00:00,67.432,67.522,67.39,67.467,4085080000.0
2009-06-10 19:00:00,67.48,67.598,67.423,67.506,4405800000.0
2009-06-10 20:00:00,67.514,67.519,67.315,67.352,4795390000.0
2009-06-10 21:00:00,67.372,67.51,67.356,67.434,5016220000.0
2009-06-10 22:00:00,67.459,67.575,67.324,67.367,4914220000.0
2009-06-10 23:00:00,67.38,67.531,67.327,67.466,3514030000.0
2009-06-11 00:00:00,67.461,67.489,67.318,67.39,4308270000.0
2009-06-11 01:00:00,67.415,67.515,67.38,67.461,4228740000.0
2009-06-11 02:00:00,67.485,67.648,67.472,67.624,3456290000.0
2009-06-11 03:00:00,67.623,67.665,67.492,67.578,3576720000.0
2009-06-11 04:00:00,67.592,67.592,67.441,67.483,2938670000.0
2009-06-11 05:00:00,67.494,67.529,67.4,67.415,3232850000.0
2009-06-11 06:00:00,67.415,67.473,67.366,67.424,4185950000.0
2009-06-11 07:00:00,67.435,67.554,67.394,67.499,4450040000.0
2009-06-11 08:00:00,67.503,67.59,67.329,67.404,4713970000.0
2009-06-11 09:00:00,67.404,67.404,67.163,67.314,4915260000.0
2009-06-11 10:00:00,67.33,67.503,67.259,67.388,5289710000.0
2009-06-11 11:00:00,67.392,67.43,67.299,67.398,4327050000.0
2009-06-11 12:00:00,67.399,67.591,67.356,67.583,4150490000.0
2009-06-11 13:00:00,67.583,67.659,67.455,67.583,4356740000.0
2009-06-11 14:00:00,67.592,67.771,67.544,67.598,4117340000.0
2009-06-11 15:00:00,67.609,67.671,67.472,67.641,4424980000.0
2009-06-11 16:00:00,67.657,67.657,67.465,67.491,5023280000.0
2009-06-11 17:00:00,67.495,67.56,67.374,67.517,4220030000.0
2009-06-11 18:00:00,67.534,67.57,67.376,67.455,4184650000.0
2009-06-11 19:00:00,67.46,67.46,67.132,67.38,4480270000.0
2009-06-11 20:00:00,67.39,67.39,67.265,67.298,4899330000.0
2009-06-11 21:00:00,67.301,67.352,67.257,67.278,4915120000.0
2009-06-11 22:00:00,67.31,67.383,67.27,67.347,4592780000.0
2009-06-11 23:00:00,67.353,67.373,67.174,67.373,3379900000.0
2009-06-12 00:00:00,67.383,67.389,67.3,67.325,3976630000.0
2009-06-12 01:00:00,67.333,67.333,67.226,67.306,4040790000.0
2009-06-12 02:00:00,67.299,67.471,67.299,67.4,3362230000.0
2009-06-12 03:00:00,67.401,67.459,67.365,67.418,3495390000.0
2009-06-12 04:00:00,67.442,67.519,67.394,67.435,3171550000.0
2009-06-12 05:00:00,67.427,67.462,67.341,67.439,3293840000.0
2009-06-12 06:00:00,67.449,67.514,67.424,67.506,3860670000.0
2009-06-12 07:00:00,67.524,67.584,67.481,67.55,4188120000.0
2009-06-12 08:00:00,67.572,67.679,67.53,67.574,4788630000.0
2009-06-12 09:00:00,67.593,67.593,67.414,67.516,4962100000.0
2009-06-12 10:00:00,67.536,67.57,67.466,67.544,5287840000.0
2009-06-12 11:00:00,67.553,67.664,67.515,67.601,4370800000.0
2009-06-12 12:00:00,67.613,67.643,67.554,67.575,4112480000.0
2009-06-12 13:00:00,67.583,67.649,67.524,67.614,4385950000.0
2009-06-12 14:00:00,67.624,67.706,67.416,67.485,4147370000.0
2009-06-12 15:00:00,67.496,67.55,67.41,67.5,4520450000.0
2009-06-12 16:00:00,67.496,67.642,67.44,67.61,5080660000.0
2009-06-12 17:00:00,67.603,67.735,67.566,67.667,4262740000.0
2009-06-12 18:00:00,67.695,67.762,67.613,67.747,4206060000.0
2009-06-12 19:00:00,67.764,67.822,67.707,67.786,4427860000.0
2009-06-12 20:00:00,67.803,67.803,67.675,67.762,4980720000.0
2009-06-12 21:00:00,67.765,67.867,67.669,67.742,4951030000.0
2009-06-12 22:00:00,67.764,67.841,67.718,67.817,5079210000.0
2009-06-15 02:00:00,67.662,67.717,67.352,67.421,4398460000.0
2009-06-15 03:00:00,67.457,67.539,67.378,67.448,4382430000.0
2009-06-15 04:00:00,67.443,67.481,67.351,67.443,3837590000.0
2009-06-15 05:00:00,67.46,67.479,67.38,67.419,5094220000.0
2009-06-15 06:00:00,67.444,67.497,67.395,67.45,5061430000.0
2009-06-15 07:00:00,67.475,67.526,67.416,67.477,4696040000.0
2009-06-15 08:00:00,67.498,67.511,67.293,67.314,4394330000.0
2009-06-15 09:00:00,67.299,67.424,67.126,67.382,4310820000.0
2009-06-15 10:00:00,67.385,67.508,67.34,67.358,4236100000.0
2009-06-15 11:00:00,67.368,67.392,67.276,67.316,4973290000.0
2009-06-15 12:00:00,67.322,67.35,67.255,67.32,4408390000.0
2009-06-15 13:00:00,67.332,67.439,67.312,67.375,4090890000.0
2009-06-15 14:00:00,67.393,67.418,67.315,67.353,4474680000.0
2009-06-15 15:00:00,67.355,67.357,67.026,67.147,4170940000.0
2009-06-15 16:00:00,67.168,67.168,67.061,67.077,4472670000.0
2009-06-15 17:00:00,67.096,67.129,66.96,67.042,5428770000.0
2009-06-15 18:00:00,67.066,67.086,66.982,67.053,4987960000.0
2009-06-15 19:00:00,67.104,67.104,66.883,66.909,4601160000.0
2009-06-15 20:00:00,66.879,66.909,66.747,66.798,4303170000.0
2009-06-15 21:00:00,66.828,66.965,66.797,66.965,4044890000.0
2009-06-15 22:00:00,66.984,67.007,66.929,66.957,3061400000.0
2009-06-15 23:00:00,66.967,66.987,66.879,66.883,2857740000.0
2009-06-16 00:00:00,66.912,66.912,66.794,66.87,3421880000.0
2009-06-16 01:00:00,66.904,66.923,66.696,66.724,3417720000.0
2009-06-16 02:00:00,66.765,66.765,66.488,66.557,4251460000.0
2009-06-16 03:00:00,66.579,66.579,66.08,66.462,4102290000.0
2009-06-16 04:00:00,66.468,66.468,66.284,66.291,4263940000.0
2009-06-16 05:00:00,66.303,66.303,66.076,66.172,3699480000.0
2009-06-16 06:00:00,66.194,66.25,66.09,66.211,3763590000.0
2009-06-16 07:00:00,66.233,66.233,65.806,65.898,4282780000.0
2009-06-16 08:00:00,65.901,66.185,65.865,66.148,4607230000.0
2009-06-16 09:00:00,66.161,66.305,66.121,66.259,1138360000.0
2009-06-16 10:00:00,66.27,66.27,66.075,66.153,867820000.0
2009-06-16 11:00:00,66.188,66.491,66.174,66.43,875610000.0
2009-06-16 12:00:00,66.427,66.465,66.299,66.342,791170000.0
2009-06-16 13:00:00,66.353,66.595,66.316,66.561,903730000.0
2009-06-16 14:00:00,66.58,66.711,66.533,66.608,839270000.0
2009-06-16 15:00:00,66.612,66.643,66.309,66.371,3427500000.0
2009-06-16 16:00:00,66.392,66.396,66.138,66.248,5583100000.0
2009-06-16 17:00:00,66.268,66.298,65.929,65.929,5147280000.0
2009-06-16 18:00:00,65.944,66.108,65.902,66.002,3826400000.0
2009-06-16 19:00:00,66.023,66.052,65.904,65.929,4553460000.0
2009-06-16 20:00:00,65.952,66.124,65.891,66.069,4927260000.0
2009-06-16 21:00:00,66.074,66.103,65.989,65.989,5315960000.0
2009-06-16 22:00:00,66.01,66.01,65.822,65.835,4587220000.0
2009-06-16 23:00:00,65.86,65.885,65.785,65.846,3267470000.0
2009-06-17 00:00:00,65.87,65.945,65.764,65.931,3945640000.0
2009-06-17 01:00:00,65.946,65.96,65.497,65.512,4015690000.0
2009-06-17 02:00:00,65.549,66.074,65.536,66.008,4049110000.0
2009-06-17 03:00:00,66.01,66.078,65.898,66.056,3983210000.0
2009-06-17 04:00:00,66.052,66.122,65.974,66.069,4124270000.0
2009-06-17 05:00:00,66.069,66.27,66.002,66.243,3841410000.0
2009-06-17 06:00:00,66.236,66.353,66.206,66.279,3899090000.0
2009-06-17 07:00:00,66.291,66.37,66.174,66.274,4402230000.0
2009-06-17 08:00:00,66.298,66.501,65.982,66.405,4665100000.0
2009-06-17 09:00:00,66.413,66.454,66.152,66.212,1203110000.0
2009-06-17 10:00:00,66.229,66.229,65.694,65.702,837400000.0
2009-06-17 11:00:00,65.808,66.095,65.795,66.071,873820000.0
2009-06-17 12:00:00,66.098,66.174,65.967,65.99,884100000.0
2009-06-17 13:00:00,65.998,66.127,65.852,65.907,909280000.0
2009-06-17 14:00:00,65.944,66.035,65.819,65.874,874050000.0
2009-06-17 15:00:00,65.882,65.887,65.615,65.696,3407640000.0
2009-06-17 16:00:00,65.712,65.841,65.532,65.54,5571110000.0
2009-06-17 17:00:00,65.546,65.686,65.472,65.545,5127810000.0
2009-06-17 18:00:00,65.554,65.723,65.507,65.571,3821390000.0
2009-06-17 19:00:00,65.578,65.74,65.513,65.721,4616330000.0
2009-06-17 20:00:00,65.742,65.83,65.717,65.763,5048120000.0
2009-06-17 21:00:00,65.787,65.794,65.576,65.683,5518540000.0
2009-06-17 22:00:00,65.702,65.773,65.61,65.755,4798860000.0
2009-06-17 23:00:00,65.769,65.823,65.697,65.717,3475530000.0
2009-06-18 00:00:00,65.732,65.843,65.698,65.822,3920890000.0
2009-06-18 01:00:00,65.836,66.027,65.82,66.009,3644350000.0
2009-06-18 02:00:00,65.964,65.966,65.784,65.816,4165510000.0
2009-06-18 03:00:00,65.826,65.982,65.709,65.736,3870420000.0
2009-06-18 04:00:00,65.752,65.943,65.713,65.915,4088440000.0
2009-06-18 05:00:00,65.933,65.983,65.794,65.843,3609140000.0
2009-06-18 06:00:00,65.856,65.881,65.725,65.736,3726710000.0
2009-06-18 07:00:00,65.753,65.895,65.722,65.894,4492470000.0
2009-06-18 08:00:00,65.905,66.019,65.817,65.977,4772330000.0
2009-06-18 09:00:00,66.008,66.111,65.82,65.865,1201660000.0
2009-06-18 10:00:00,65.872,65.905,65.495,65.596,905500000.0
2009-06-18 11:00:00,65.611,65.752,65.582,65.696,890810000.0
2009-06-18 12:00:00,65.705,65.8,65.663,65.668,886640000.0
2009-06-18 13:00:00,65.69,65.823,65.65,65.747,834860000.0
2009-06-18 14:00:00,65.764,65.973,65.73,65.891,835600000.0
2009-06-18 15:00:00,65.913,65.962,65.674,65.903,3429880000.0
2009-06-18 16:00:00,65.915,66.164,65.863,66.104,5541550000.0
2009-06-18 17:00:00,66.139,66.254,66.077,66.207,5175880000.0
2009-06-18 18:00:00,66.222,66.294,66.143,66.252,3695900000.0
2009-06-18 19:00:00,66.262,66.46,66.241,66.4,4642270000.0
2009-06-18 20:00:00,66.389,66.415,66.2,66.359,5059490000.0
2009-06-18 21:00:00,66.374,66.413,66.277,66.31,5321130000.0
2009-06-18 22:00:00,66.322,66.333,66.21,66.21,4750820000.0
2009-06-18 23:00:00,66.259,66.334,66.203,66.259,3057920000.0
2009-06-19 00:00:00,66.281,66.357,66.217,66.318,3724980000.0
2009-06-19 01:00:00,66.353,66.365,66.259,66.317,3617400000.0
2009-06-19 02:00:00,66.355,66.455,66.254,66.422,3946620000.0
2009-06-19 03:00:00,66.434,66.454,66.269,66.304,3941330000.0
2009-06-19 04:00:00,66.319,66.333,66.187,66.259,4029290000.0
2009-06-19 05:00:00,66.267,66.293,66.212,66.247,3550400000.0
2009-06-19 06:00:00,66.259,66.331,66.223,66.299,3772470000.0
2009-06-19 07:00:00,66.309,66.337,66.23,66.306,4452880000.0
2009-06-19 08:00:00,66.334,66.525,66.283,66.475,4780190000.0
2009-06-19 09:00:00,66.485,66.523,66.353,66.443,1210590000.0
2009-06-19 10:00:00,66.45,66.644,66.404,66.595,849570000.0
2009-06-19 11:00:00,66.622,66.661,66.539,66.544,924630000.0
2009-06-19 12:00:00,66.551,66.624,66.502,66.548,832800000.0
2009-06-19 13:00:00,66.558,66.558,66.452,66.481,880700000.0
2009-06-19 14:00:00,66.49,66.555,66.379,66.402,863600000.0
2009-06-19 15:00:00,66.41,66.535,66.383,66.516,3487250000.0
2009-06-19 16:00:00,66.516,66.517,66.41,66.469,5612900000.0
2009-06-19 17:00:00,66.5,66.501,66.037,66.139,5236690000.0
2009-06-19 18:00:00,66.15,66.198,65.974,66.067,3864700000.0
2009-06-19 19:00:00,66.073,66.096,65.963,66.03,4535000000.0
2009-06-19 20:00:00,66.044,66.106,65.94,66.088,4651820000.0
2009-06-19 21:00:00,66.093,66.155,66.024,66.057,5357650000.0
2009-06-19 22:00:00,66.063,66.174,66.027,66.158,4578000000.0
2009-06-22 02:00:00,65.909,66.031,65.872,65.888,4210290000.0
2009-06-22 03:00:00,65.888,65.898,65.707,65.748,4377500000.0
2009-06-22 04:00:00,65.748,65.86,65.701,65.835,3902230000.0
2009-06-22 05:00:00,65.83,65.836,65.705,65.742,5431750000.0
2009-06-22 06:00:00,65.74,65.968,65.676,65.898,5528810000.0
2009-06-22 07:00:00,65.9,65.94,65.821,65.882,5034570000.0
2009-06-22 08:00:00,65.901,65.972,65.793,65.935,4654550000.0
2009-06-22 09:00:00,65.977,66.021,65.784,65.909,3839070000.0
2009-06-22 10:00:00,65.924,65.927,65.71,65.799,5209550000.0
2009-06-22 11:00:00,65.822,65.832,65.686,65.762,5535560000.0
2009-06-22 12:00:00,65.763,65.793,65.699,65.759,3388770000.0
2009-06-22 13:00:00,65.781,65.816,65.702,65.74,810470000.0
2009-06-22 14:00:00,65.778,65.787,65.611,65.633,817110000.0
2009-06-22 15:00:00,65.652,65.703,65.565,65.629,831860000.0
2009-06-22 16:00:00,65.644,65.756,65.539,65.734,915390000.0
2009-06-22 17:00:00,65.75,65.761,65.604,65.688,869300000.0
2009-06-22 18:00:00,65.691,65.802,65.663,65.691,1129360000.0
2009-06-22 19:00:00,65.706,65.749,65.598,65.629,4601560000.0
2009-06-22 20:00:00,65.64,65.743,65.62,65.709,4454880000.0
2009-06-22 21:00:00,65.721,65.796,65.672,65.695,3931370000.0
2009-06-22 22:00:00,65.696,65.725,65.595,65.619,3542830000.0
2009-06-22 23:00:00,65.632,65.71,65.597,65.653,4020230000.0
2009-06-23 00:00:00,65.67,65.694,65.594,65.626,3721710000.0
2009-06-23 01:00:00,65.634,65.643,65.207,65.336,4332560000.0
2009-06-23 02:00:00,65.33,65.411,65.177,65.22,4384070000.0
2009-06-23 03:00:00,65.243,65.269,65.134,65.241,3671820000.0
2009-06-23 04:00:00,65.245,65.26,65.034,65.102,3448350000.0
2009-06-23 05:00:00,65.102,65.214,65.063,65.129,4456720000.0
2009-06-23 06:00:00,65.155,65.294,65.12,65.22,4466760000.0
2009-06-23 07:00:00,65.225,65.229,65.067,65.113,4463480000.0
2009-06-23 08:00:00,65.111,65.221,64.968,65.178,4367220000.0
2009-06-23 09:00:00,65.183,65.328,65.153,65.232,5043020000.0
2009-06-23 10:00:00,65.232,65.257,65.048,65.223,5164990000.0
2009-06-23 11:00:00,65.231,65.379,65.217,65.28,3641040000.0
2009-06-23 12:00:00,65.287,65.62,65.275,65.546,4405580000.0
2009-06-23 13:00:00,65.564,65.601,65.431,65.533,4395130000.0
2009-06-23 14:00:00,65.541,65.832,65.486,65.779,4356390000.0
2009-06-23 15:00:00,65.78,65.804,65.619,65.704,4714390000.0
2009-06-23 16:00:00,65.704,65.718,65.369,65.401,5238040000.0
2009-06-23 17:00:00,65.415,65.479,65.188,65.435,4353710000.0
2009-06-23 18:00:00,65.448,65.473,65.217,65.303,4084270000.0
2009-06-23 19:00:00,65.321,65.464,65.252,65.405,4331400000.0
2009-06-23 20:00:00,65.404,65.515,65.334,65.491,4810400000.0
2009-06-23 21:00:00,65.5,65.566,65.447,65.545,5008310000.0
2009-06-23 22:00:00,65.539,65.548,65.465,65.518,5009560000.0
2009-06-23 23:00:00,65.513,65.533,65.395,65.427,3537640000.0
2009-06-24 00:00:00,65.433,65.478,65.288,65.383,3699610000.0
2009-06-24 01:00:00,65.394,65.59,65.353,65.574,3938480000.0
2009-06-24 02:00:00,65.556,65.657,65.511,65.532,4123000000.0
2009-06-24 03:00:00,65.554,65.573,65.357,65.478,3443140000.0
2009-06-24 04:00:00,65.476,65.573,65.446,65.563,3191040000.0
2009-06-24 05:00:00,65.57,65.687,65.544,65.643,4123530000.0
2009-06-24 06:00:00,65.653,65.729,65.593,65.682,4115430000.0
2009-06-24 07:00:00,65.713,65.763,65.615,65.62,4491570000.0
2009-06-24 08:00:00,65.628,65.691,65.518,65.615,4480640000.0
2009-06-24 09:00:00,65.622,65.622,65.475,65.538,5110180000.0
2009-06-24 10:00:00,65.546,65.621,65.417,65.488,5314880000.0
2009-06-24 11:00:00,65.507,65.519,65.38,65.441,3695370000.0
2009-06-24 12:00:00,65.462,65.492,65.367,65.425,4446530000.0
2009-06-24 13:00:00,65.433,65.655,65.387,65.594,4436200000.0
2009-06-24 14:00:00,65.594,65.72,65.498,65.556,4450420000.0
2009-06-24 15:00:00,65.568,65.643,65.504,65.583,4739940000.0
2009-06-24 16:00:00,65.582,65.637,65.518,65.532,5273620000.0
2009-06-24 17:00:00,65.541,65.606,65.524,65.571,4407900000.0
2009-06-24 18:00:00,65.582,65.778,65.534,65.635,4058670000.0
2009-06-24 19:00:00,65.636,65.641,65.483,65.515,4284000000.0
2009-06-24 20:00:00,65.532,65.887,65.307,65.656,5148690000.0
2009-06-24 21:00:00,65.683,65.761,65.493,65.509,5122290000.0
2009-06-24 22:00:00,65.53,65.6,65.504,65.598,4532170000.0
2009-06-24 23:00:00,65.6,65.702,65.557,65.64,3665980000.0
2009-06-25 00:00:00,65.664,65.718,65.592,65.714,3818530000.0
2009-06-25 01:00:00,65.715,65.719,65.566,65.61,4008100000.0
2009-06-25 02:00:00,65.593,65.876,65.593,65.832,4128580000.0
2009-06-25 03:00:00,65.839,66.003,65.753,65.967,3379880000.0
2009-06-25 04:00:00,65.969,65.976,65.817,65.848,3173560000.0
2009-06-25 05:00:00,65.854,65.951,65.802,65.899,4131970000.0
2009-06-25 06:00:00,65.926,66.085,65.91,66.048,4297120000.0
2009-06-25 07:00:00,66.057,66.098,65.913,65.984,4487080000.0
2009-06-25 08:00:00,65.992,66.24,65.953,66.173,4382980000.0
2009-06-25 09:00:00,66.174,66.221,66.02,66.106,5084210000.0
2009-06-25 10:00:00,66.106,66.187,66.065,66.082,5115200000.0
2009-06-25 11:00:00,66.071,66.176,66.046,66.14,3679280000.0
2009-06-25 12:00:00,66.15,66.19,66.043,66.067,4468690000.0
2009-06-25 13:00:00,66.082,66.124,66.012,66.058,4417290000.0
2009-06-25 14:00:00,66.075,66.079,65.755,65.839,4502570000.0
2009-06-25 15:00:00,65.806,65.924,65.775,65.916,4724730000.0
2009-06-25 16:00:00,65.906,66.077,65.882,66.035,5329160000.0
2009-06-25 17:00:00,66.033,66.065,65.908,65.995,4452060000.0
2009-06-25 18:00:00,66.011,66.022,65.884,65.914,4061500000.0
2009-06-25 19:00:00,65.923,65.923,65.702,65.778,4442170000.0
2009-06-25 20:00:00,65.804,65.853,65.719,65.809,4972190000.0
2009-06-25 21:00:00,65.816,65.877,65.788,65.828,5133660000.0
2009-06-25 22:00:00,65.842,65.936,65.807,65.9,4846950000.0
2009-06-25 23:00:00,65.894,65.902,65.768,65.85,3476360000.0
2009-06-26 00:00:00,65.871,65.896,65.819,65.852,3753900000.0
2009-06-26 01:00:00,65.864,65.864,65.718,65.75,4074460000.0
2009-06-26 02:00:00,65.721,65.798,65.673,65.76,3994030000.0
2009-06-26 03:00:00,65.773,65.842,65.734,65.811,3362500000.0
2009-06-26 04:00:00,65.804,65.936,65.792,65.884,3085450000.0
2009-06-26 05:00:00,65.89,65.921,65.822,65.884,4062830000.0
2009-06-26 06:00:00,65.894,65.898,65.805,65.885,4455570000.0
2009-06-26 07:00:00,65.895,65.895,65.763,65.834,4406880000.0
2009-06-26 08:00:00,65.843,65.975,65.803,65.872,4399400000.0
2009-06-26 09:00:00,65.896,65.912,65.796,65.878,4921400000.0
2009-06-26 10:00:00,65.885,65.907,65.775,65.871,5375270000.0
2009-06-26 11:00:00,65.864,65.891,65.728,65.814,3551560000.0
2009-06-26 12:00:00,65.821,65.823,65.558,65.577,4540980000.0
2009-06-26 13:00:00,65.592,65.693,65.576,65.626,4306520000.0
2009-06-26 14:00:00,65.614,65.683,65.508,65.555,4502330000.0
2009-06-26 15:00:00,65.553,65.584,65.402,65.472,4767990000.0
2009-06-26 16:00:00,65.464,65.555,65.382,65.505,5281330000.0
2009-06-26 17:00:00,65.524,65.554,65.423,65.442,4455020000.0
2009-06-26 18:00:00,65.453,65.502,65.343,65.379,4103820000.0
2009-06-26 19:00:00,65.398,65.444,65.352,65.435,4360190000.0
2009-06-26 20:00:00,65.436,65.458,65.382,65.434,4970060000.0
2009-06-26 21:00:00,65.454,65.483,65.344,65.436,4892590000.0
2009-06-26 22:00:00,65.449,65.495,65.393,65.412,4576710000.0
2009-06-29 02:00:00,65.408,65.518,65.404,65.503,4090300000.0
2009-06-29 03:00:00,65.498,65.593,65.457,65.525,4077220000.0
2009-06-29 04:00:00,65.517,65.653,65.486,65.649,3955210000.0
2009-06-29 05:00:00,65.647,65.661,65.569,65.58,5211110000.0
2009-06-29 06:00:00,65.567,65.618,65.531,65.611,5148140000.0
2009-06-29 07:00:00,65.614,65.614,65.484,65.564,4943830000.0
2009-06-29 08:00:00,65.559,65.588,65.446,65.584,4446500000.0
2009-06-29 09:00:00,65.572,65.622,65.487,65.579,4173100000.0
2009-06-29 10:00:00,65.599,65.621,65.485,65.565,4500640000.0
2009-06-29 11:00:00,65.556,65.579,65.452,65.499,5393700000.0
2009-06-29 12:00:00,65.487,65.546,65.481,65.509,4542790000.0
2009-06-29 13:00:00,65.522,65.603,65.514,65.564,4351620000.0
2009-06-29 14:00:00,65.553,65.642,65.518,65.573,4504570000.0
2009-06-29 15:00:00,65.586,65.647,65.544,65.562,4612320000.0
2009-06-29 16:00:00,65.556,65.841,65.545,65.825,3708370000.0
2009-06-29 17:00:00,65.833,65.984,65.799,65.932,5382150000.0
2009-06-29 18:00:00,65.929,66.063,65.869,65.978,5185260000.0
2009-06-29 19:00:00,65.979,66.168,65.944,66.051,4322510000.0
2009-06-29 20:00:00,66.052,66.159,66.026,66.035,4377520000.0
2009-06-29 21:00:00,66.051,66.111,66.007,66.076,4422920000.0
2009-06-29 22:00:00,66.082,66.188,66.064,66.148,4119140000.0
2009-06-29 23:00:00,66.161,66.188,66.119,66.135,2861770000.0
2009-06-30 00:00:00,66.127,66.184,66.099,66.177,3111060000.0
2009-06-30 01:00:00,66.196,66.362,66.172,66.213,4303220000.0
2009-06-30 02:00:00,66.169,66.328,66.111,66.127,3598870000.0
2009-06-30 03:00:00,66.137,66.226,66.071,66.196,3956510000.0
2009-06-30 04:00:00,66.194,66.203,66.094,66.17,3694330000.0
2009-06-30 05:00:00,66.17,66.221,66.111,66.132,4396740000.0
2009-06-30 06:00:00,66.129,66.143,65.976,66.028,4186130000.0
2009-06-30 07:00:00,66.037,66.163,66.022,66.145,3695200000.0
2009-06-30 08:00:00,66.152,66.213,65.832,65.922,4382990000.0
2009-06-30 09:00:00,65.95,66.016,65.831,66.005,4232110000.0
2009-06-30 10:00:00,66.011,66.031,65.871,65.901,5410670000.0
2009-06-30 11:00:00,65.925,66.278,65.895,66.211,5149150000.0
2009-06-30 12:00:00,66.204,66.306,66.178,66.272,3792770000.0
2009-06-30 13:00:00,66.282,66.314,66.161,66.178,4671480000.0
2009-06-30 14:00:00,66.182,66.418,66.16,66.418,3762600000.0
2009-06-30 15:00:00,66.42,66.609,66.412,66.48,2929750000.0
2009-06-30 16:00:00,66.495,66.646,66.356,66.642,4790900000.0
2009-06-30 17:00:00,66.628,66.633,66.398,66.535,4640800000.0
2009-06-30 18:00:00,66.56,66.591,66.425,66.443,3453180000.0
2009-06-30 19:00:00,66.457,66.565,66.44,66.498,3949850000.0
2009-06-30 20:00:00,66.504,66.567,66.469,66.482,4562580000.0
2009-06-30 21:00:00,66.479,66.504,66.425,66.461,5477080000.0
2009-06-30 22:00:00,66.472,66.537,66.429,66.53,5033890000.0
2009-06-30 23:00:00,66.536,66.56,66.472,66.486,2742130000.0
2009-07-01 00:00:00,66.501,66.51,66.442,66.471,4008420000.0
2009-07-01 01:00:00,66.503,66.516,66.359,66.398,4405960000.0
2009-07-01 02:00:00,66.396,66.547,66.372,66.506,3854060000.0
2009-07-01 03:00:00,66.53,66.867,66.418,66.77,4178760000.0
2009-07-01 04:00:00,66.771,66.802,66.712,66.757,3798360000.0
2009-07-01 05:00:00,66.765,66.835,66.739,66.776,4486850000.0
2009-07-01 06:00:00,66.786,66.834,66.752,66.834,4047410000.0
2009-07-01 07:00:00,66.828,66.836,66.586,66.683,4059860000.0
2009-07-01 08:00:00,66.696,66.856,66.591,66.805,4199740000.0
2009-07-01 09:00:00,66.824,66.913,66.728,66.777,4081050000.0
2009-07-01 10:00:00,66.811,66.872,66.747,66.844,5149900000.0
2009-07-01 11:00:00,66.843,66.902,66.764,66.871,5171490000.0
2009-07-01 12:00:00,66.882,66.952,66.835,66.895,3670770000.0
2009-07-01 13:00:00,66.909,66.937,66.843,66.885,4566060000.0
2009-07-01 14:00:00,66.876,66.942,66.754,66.818,3854190000.0
2009-07-01 15:00:00,66.827,66.87,66.647,66.728,2962590000.0
2009-07-01 16:00:00,66.744,66.972,66.705,66.907,4783800000.0
2009-07-01 17:00:00,66.923,66.932,66.746,66.772,4681390000.0
2009-07-01 18:00:00,66.747,66.828,66.701,66.785,3361750000.0
2009-07-01 19:00:00,66.787,66.826,66.731,66.818,4010830000.0
2009-07-01 20:00:00,66.818,66.865,66.763,66.81,4415250000.0
2009-07-01 21:00:00,66.825,66.904,66.763,66.873,5277040000.0
2009-07-01 22:00:00,66.88,66.913,66.833,66.901,4629140000.0
2009-07-01 23:00:00,66.915,66.924,66.736,66.771,3528000000.0
2009-07-02 00:00:00,66.793,66.843,66.733,66.815,4107510000.0
2009-07-02 01:00:00,66.841,66.861,66.702,66.753,4323460000.0
2009-07-02 02:00:00,66.706,66.748,66.633,66.726,3599600000.0
2009-07-02 03:00:00,66.754,66.763,66.671,66.748,3969250000.0
2009-07-02 04:00:00,66.753,66.838,66.702,66.785,3879200000.0
2009-07-02 05:00:00,66.795,66.803,66.692,66.713,4345910000.0
2009-07-02 06:00:00,66.727,66.765,66.696,66.746,4042340000.0
2009-07-02 07:00:00,66.764,66.764,66.704,66.723,3984740000.0
2009-07-02 08:00:00,66.728,66.85,66.681,66.834,4288770000.0
2009-07-02 09:00:00,66.843,66.843,66.532,66.65,4107160000.0
2009-07-02 10:00:00,66.656,66.721,66.594,66.62,5196480000.0
2009-07-02 11:00:00,66.627,66.764,66.608,66.618,5089450000.0
2009-07-02 12:00:00,66.62,66.681,66.543,66.646,3768480000.0
2009-07-02 13:00:00,66.664,66.679,66.581,66.631,4635780000.0
2009-07-02 14:00:00,66.65,66.797,66.235,66.313,3877680000.0
2009-07-02 15:00:00,66.318,66.318,66.04,66.226,2962940000.0
2009-07-02 16:00:00,66.216,66.231,66.007,66.051,4823120000.0
2009-07-02 17:00:00,66.055,66.17,65.927,66.029,4666620000.0
2009-07-02 18:00:00,66.037,66.125,65.947,66.123,3464580000.0
2009-07-02 19:00:00,66.146,66.146,65.914,65.968,4085390000.0
2009-07-02 20:00:00,65.992,66.035,65.929,65.98,4467060000.0
2009-07-02 21:00:00,65.988,66.036,65.923,65.973,4956890000.0
2009-07-02 22:00:00,66.0,66.007,65.93,65.953,4985140000.0
2009-07-02 23:00:00,65.985,66.081,65.865,65.899,3900070000.0
2009-07-03 00:00:00,65.918,65.981,65.879,65.949,3930570000.0
2009-07-03 01:00:00,65.98,65.994,65.827,65.896,4285850000.0
2009-07-03 02:00:00,65.896,65.917,65.685,65.886,3424110000.0
2009-07-03 03:00:00,65.882,66.071,65.825,66.05,4109910000.0
2009-07-03 04:00:00,66.047,66.123,66.024,66.105,3867170000.0
2009-07-03 05:00:00,66.125,66.167,66.054,66.06,4527920000.0
2009-07-03 06:00:00,66.072,66.115,66.035,66.107,3982050000.0
2009-07-03 07:00:00,66.121,66.143,66.046,66.127,3887810000.0
2009-07-03 08:00:00,66.144,66.233,66.112,66.21,4171050000.0
2009-07-03 09:00:00,66.214,66.223,66.033,66.064,4193880000.0
2009-07-03 10:00:00,66.07,66.07,65.94,66.023,5464940000.0
2009-07-03 11:00:00,66.03,66.054,65.952,65.972,5142760000.0
2009-07-03 12:00:00,65.983,66.033,65.908,65.983,3773070000.0
2009-07-03 13:00:00,66.005,66.016,65.942,66.016,4644310000.0
2009-07-03 14:00:00,66.016,66.042,65.956,66.028,3809630000.0
2009-07-03 15:00:00,66.036,66.085,65.994,66.054,2894500000.0
2009-07-03 16:00:00,66.064,66.075,65.967,66.054,4524540000.0
2009-07-03 17:00:00,66.073,66.073,65.94,65.978,4489940000.0
2009-07-03 18:00:00,65.97,65.997,65.918,65.962,3041480000.0
2009-07-03 19:00:00,65.96,65.99,65.935,65.979,2663020000.0
2009-07-03 20:00:00,65.985,66.024,65.954,66.007,2632760000.0
2009-07-03 21:00:00,66.02,66.084,66.0,66.064,3652760000.0
2009-07-03 22:00:00,66.082,66.085,65.969,66.047,3065270000.0
2009-07-06 02:00:00,65.799,65.854,65.739,65.805,4486670000.0
2009-07-06 03:00:00,65.811,65.834,65.515,65.52,4466500000.0
2009-07-06 04:00:00,65.536,65.639,65.402,65.59,4010700000.0
2009-07-06 05:00:00,65.601,65.606,65.476,65.536,5260310000.0
2009-07-06 06:00:00,65.546,65.679,65.526,65.531,5472400000.0
2009-07-06 07:00:00,65.555,65.675,65.529,65.574,4488440000.0
2009-07-06 08:00:00,65.57,65.583,65.273,65.389,4093580000.0
2009-07-06 09:00:00,65.392,65.4,65.194,65.261,3482190000.0
2009-07-06 10:00:00,65.283,65.369,65.176,65.255,4603790000.0
2009-07-06 11:00:00,65.262,65.414,65.208,65.251,4774300000.0
2009-07-06 12:00:00,65.227,65.318,65.186,65.245,2873930000.0
2009-07-06 13:00:00,65.254,65.362,65.216,65.285,3777480000.0
2009-07-06 14:00:00,65.299,65.374,65.264,65.301,4708920000.0
2009-07-06 15:00:00,65.303,65.344,64.906,65.033,3780100000.0
2009-07-06 16:00:00,65.02,65.132,64.926,64.983,5184450000.0
2009-07-06 17:00:00,64.982,65.255,64.967,65.202,5433670000.0
2009-07-06 18:00:00,65.2,65.297,65.17,65.289,4173430000.0
2009-07-06 19:00:00,65.296,65.339,65.257,65.292,4245360000.0
2009-07-06 20:00:00,65.297,65.342,65.272,65.339,3687540000.0
2009-07-06 21:00:00,65.356,65.474,65.316,65.458,4221940000.0
2009-07-06 22:00:00,65.48,65.537,65.446,65.511,4614600000.0
2009-07-06 23:00:00,65.528,65.557,65.447,65.46,3868500000.0
2009-07-07 00:00:00,65.495,65.499,65.252,65.35,3987750000.0
2009-07-07 01:00:00,65.362,65.482,65.316,65.404,3456870000.0
2009-07-07 02:00:00,65.412,65.51,65.321,65.343,4001790000.0
2009-07-07 03:00:00,65.357,65.447,65.298,65.395,3865330000.0
2009-07-07 04:00:00,65.413,65.495,65.38,65.424,3905030000.0
2009-07-07 05:00:00,65.426,65.503,65.396,65.501,1496400000.0
2009-07-07 06:00:00,65.488,65.51,65.414,65.456,856140000.0
2009-07-07 07:00:00,65.466,65.525,65.393,65.407,827700000.0
2009-07-07 08:00:00,65.441,65.441,65.117,65.205,928100000.0
2009-07-07 09:00:00,65.22,65.262,65.052,65.233,910990000.0
2009-07-07 10:00:00,65.191,65.268,65.034,65.244,934990000.0
2009-07-07 11:00:00,65.246,65.332,65.201,65.294,963540000.0
2009-07-07 12:00:00,65.312,65.448,65.285,65.347,854610000.0
2009-07-07 13:00:00,65.365,65.517,65.333,65.427,866740000.0
2009-07-07 14:00:00,65.412,65.437,65.326,65.326,925830000.0
2009-07-07 15:00:00,65.343,65.343,65.116,65.187,3282990000.0
2009-07-07 16:00:00,65.187,65.198,65.069,65.192,5549680000.0
2009-07-07 17:00:00,65.197,65.257,65.102,65.185,5202120000.0
2009-07-07 18:00:00,65.2,65.2,64.912,64.986,3695770000.0
2009-07-07 19:00:00,65.012,65.103,64.973,65.077,4700430000.0
2009-07-07 20:00:00,65.078,65.086,64.877,64.887,4755770000.0
2009-07-07 21:00:00,64.887,64.986,64.843,64.916,5553590000.0
2009-07-07 22:00:00,64.924,64.993,64.86,64.978,5356880000.0
2009-07-07 23:00:00,64.983,64.983,64.865,64.887,3146890000.0
2009-07-08 00:00:00,64.886,64.955,64.836,64.887,4067010000.0
2009-07-08 01:00:00,64.928,64.928,64.664,64.723,4248010000.0
2009-07-08 02:00:00,64.684,64.783,64.537,64.675,4218390000.0
2009-07-08 03:00:00,64.673,64.711,64.616,64.646,4085230000.0
2009-07-08 04:00:00,64.665,64.74,64.599,64.74,4349140000.0
2009-07-08 05:00:00,64.731,64.753,64.451,64.47,1735200000.0
2009-07-08 06:00:00,64.479,64.524,64.343,64.489,868100000.0
2009-07-08 07:00:00,64.491,64.521,64.384,64.449,805740000.0
2009-07-08 08:00:00,64.452,64.521,64.255,64.491,859690000.0
2009-07-08 09:00:00,64.501,64.632,64.423,64.493,897150000.0
2009-07-08 10:00:00,64.49,64.56,64.429,64.457,885990000.0
2009-07-08 11:00:00,64.49,64.545,64.451,64.538,879870000.0
2009-07-08 12:00:00,64.56,64.593,64.404,64.458,832040000.0
2009-07-08 13:00:00,64.471,64.563,64.44,64.495,853950000.0
2009-07-08 14:00:00,64.501,64.501,64.286,64.34,874610000.0
2009-07-08 15:00:00,64.371,64.516,64.358,64.472,3122780000.0
2009-07-08 16:00:00,64.456,64.51,64.307,64.352,5255170000.0
2009-07-08 17:00:00,64.364,64.364,63.328,63.399,5334440000.0
2009-07-08 18:00:00,63.392,63.4,62.637,62.961,3828220000.0
2009-07-08 19:00:00,62.967,63.356,62.793,63.238,4727610000.0
2009-07-08 20:00:00,63.252,63.274,62.966,62.981,4914360000.0
2009-07-08 21:00:00,63.016,63.353,62.991,63.199,5568160000.0
2009-07-08 22:00:00,63.188,63.449,63.169,63.382,5294610000.0
2009-07-08 23:00:00,63.415,63.478,63.219,63.274,4043550000.0
2009-07-09 00:00:00,63.279,63.383,63.251,63.343,4104470000.0
2009-07-09 01:00:00,63.357,63.366,63.024,63.259,4277840000.0
2009-07-09 02:00:00,63.279,63.604,63.247,63.463,3982830000.0
2009-07-09 03:00:00,63.474,63.842,63.423,63.812,3880270000.0
2009-07-09 04:00:00,63.802,63.927,63.716,63.752,4153770000.0
2009-07-09 05:00:00,63.773,63.863,63.639,63.656,1762770000.0
2009-07-09 06:00:00,63.653,63.765,63.586,63.749,855390000.0
2009-07-09 07:00:00,63.736,63.82,63.61,63.687,837070000.0
2009-07-09 08:00:00,63.69,63.892,63.645,63.871,921300000.0
2009-07-09 09:00:00,63.854,64.038,63.788,64.0,924420000.0
2009-07-09 10:00:00,64.012,64.156,63.905,63.949,943070000.0
2009-07-09 11:00:00,63.945,63.98,63.833,63.861,950810000.0
2009-07-09 12:00:00,63.872,63.907,63.569,63.615,899270000.0
2009-07-09 13:00:00,63.636,63.766,63.608,63.76,883860000.0
2009-07-09 14:00:00,63.768,63.842,63.536,63.746,964210000.0
2009-07-09 15:00:00,63.75,63.764,63.336,63.468,3256510000.0
2009-07-09 16:00:00,63.491,63.638,63.373,63.561,5516840000.0
2009-07-09 17:00:00,63.547,63.634,63.405,63.574,5227190000.0
2009-07-09 18:00:00,63.564,63.791,63.555,63.763,3798020000.0
2009-07-09 19:00:00,63.774,63.822,63.648,63.718,4673890000.0
2009-07-09 20:00:00,63.734,63.815,63.656,63.766,4887030000.0
2009-07-09 21:00:00,63.783,63.793,63.611,63.684,5483540000.0
2009-07-09 22:00:00,63.701,63.756,63.676,63.706,4796900000.0
2009-07-09 23:00:00,63.724,63.726,63.666,63.698,3743390000.0
2009-07-10 00:00:00,63.7,63.819,63.699,63.769,4002470000.0
2009-07-10 01:00:00,63.784,63.887,63.732,63.853,4126100000.0
2009-07-10 02:00:00,63.864,63.876,63.728,63.876,4158470000.0
2009-07-10 03:00:00,63.867,63.867,63.602,63.675,3885530000.0
2009-07-10 04:00:00,63.673,63.712,63.532,63.573,4157480000.0
2009-07-10 05:00:00,63.568,63.662,63.552,63.649,1652870000.0
2009-07-10 06:00:00,63.656,63.773,63.607,63.724,776560000.0
2009-07-10 07:00:00,63.733,63.746,63.596,63.625,802560000.0
2009-07-10 08:00:00,63.624,63.632,63.316,63.369,889940000.0
2009-07-10 09:00:00,63.37,63.454,63.252,63.422,919660000.0
2009-07-10 10:00:00,63.438,63.575,63.369,63.467,951600000.0
2009-07-10 11:00:00,63.463,63.486,63.311,63.356,903520000.0
2009-07-10 12:00:00,63.373,63.417,63.262,63.386,889830000.0
2009-07-10 13:00:00,63.389,63.491,63.106,63.153,886650000.0
2009-07-10 14:00:00,63.161,63.209,62.799,63.023,935720000.0
2009-07-10 15:00:00,63.025,63.23,62.907,63.097,3319640000.0
2009-07-10 16:00:00,63.1,63.162,62.904,62.953,5538650000.0
2009-07-10 17:00:00,62.963,63.077,62.667,63.035,5271840000.0
2009-07-10 18:00:00,63.062,63.169,63.017,63.099,3802280000.0
2009-07-10 19:00:00,63.113,63.18,63.04,63.16,4734920000.0
2009-07-10 20:00:00,63.187,63.203,63.087,63.108,4927620000.0
2009-07-10 21:00:00,63.114,63.171,63.078,63.139,5162880000.0
2009-07-10 22:00:00,63.15,63.285,63.081,63.24,5023400000.0
2009-07-13 02:00:00,63.332,63.611,63.322,63.588,4363430000.0
2009-07-13 03:00:00,63.588,63.588,63.35,63.369,4291140000.0
2009-07-13 04:00:00,63.39,63.399,63.187,63.221,4119210000.0
2009-07-13 05:00:00,63.229,63.295,63.135,63.15,5456670000.0
2009-07-13 06:00:00,63.148,63.308,63.082,63.097,5500980000.0
2009-07-13 07:00:00,63.119,63.124,62.84,62.887,4955160000.0
2009-07-13 08:00:00,62.901,62.918,62.734,62.895,4728830000.0
2009-07-13 09:00:00,62.91,63.096,62.775,63.057,3800290000.0
2009-07-13 10:00:00,63.076,63.167,62.872,62.874,5275980000.0
2009-07-13 11:00:00,62.893,62.986,62.525,62.601,5561840000.0
2009-07-13 12:00:00,62.607,62.909,62.583,62.839,3246920000.0
2009-07-13 13:00:00,62.826,62.87,62.692,62.791,887130000.0
2009-07-13 14:00:00,62.79,63.142,62.765,63.048,822500000.0
2009-07-13 15:00:00,63.066,63.082,62.854,62.876,854250000.0
2009-07-13 16:00:00,62.887,63.188,62.772,63.157,902890000.0
2009-07-13 17:00:00,63.149,63.366,63.051,63.343,885970000.0
2009-07-13 18:00:00,63.372,63.432,63.206,63.249,826920000.0
2009-07-13 19:00:00,63.259,63.401,63.231,63.32,800390000.0
2009-07-13 20:00:00,63.328,63.555,63.274,63.495,762060000.0
2009-07-13 21:00:00,63.503,63.617,63.403,63.555,784530000.0
2009-07-13 22:00:00,63.565,63.593,63.479,63.579,1589210000.0
2009-07-13 23:00:00,63.605,63.637,63.532,63.634,3924390000.0
2009-07-14 00:00:00,63.651,63.721,63.646,63.663,3744590000.0
2009-07-14 01:00:00,63.66,63.804,63.557,63.755,4211840000.0
2009-07-14 02:00:00,63.798,63.811,63.628,63.633,4008780000.0
2009-07-14 03:00:00,63.623,63.651,63.46,63.648,4080630000.0
2009-07-14 04:00:00,63.647,63.652,63.502,63.596,3575490000.0
2009-07-14 05:00:00,63.608,63.787,63.59,63.786,3547690000.0
2009-07-14 06:00:00,63.793,63.853,63.719,63.837,5062730000.0
2009-07-14 07:00:00,63.829,63.934,63.813,63.878,3756660000.0
2009-07-14 08:00:00,63.888,63.943,63.638,63.638,4611130000.0
2009-07-14 09:00:00,63.657,63.759,63.545,63.759,4446720000.0
2009-07-14 10:00:00,63.765,63.862,63.725,63.768,2274040000.0
2009-07-14 11:00:00,63.793,63.839,63.652,63.787,838520000.0
2009-07-14 12:00:00,63.812,63.835,63.724,63.781,4127440000.0
2009-07-14 13:00:00,63.792,63.954,63.678,63.908,5424250000.0
2009-07-14 14:00:00,63.93,63.933,63.678,63.706,4988750000.0
2009-07-14 15:00:00,63.705,63.83,63.566,63.689,3757900000.0
2009-07-14 16:00:00,63.697,63.777,63.439,63.597,4387220000.0
2009-07-14 17:00:00,63.602,63.842,63.594,63.793,4545340000.0
2009-07-14 18:00:00,63.804,63.875,63.692,63.747,4613530000.0
2009-07-14 19:00:00,63.764,63.842,63.742,63.806,4321360000.0
2009-07-14 20:00:00,63.81,63.845,63.734,63.819,4360590000.0
2009-07-14 21:00:00,63.835,63.97,63.77,63.879,5142330000.0
2009-07-14 22:00:00,63.889,64.21,63.828,63.998,5191720000.0
2009-07-14 23:00:00,64.018,64.145,63.962,64.127,3932880000.0
2009-07-15 00:00:00,64.135,64.151,63.98,63.992,4350240000.0
2009-07-15 01:00:00,64.012,64.289,63.972,64.261,4094580000.0
2009-07-15 02:00:00,64.244,64.292,64.163,64.25,3876650000.0
2009-07-15 03:00:00,64.275,64.275,64.11,64.226,3992680000.0
2009-07-15 04:00:00,64.234,64.234,64.111,64.146,3809320000.0
2009-07-15 05:00:00,64.155,64.273,64.136,64.245,3697590000.0
2009-07-15 06:00:00,64.238,64.301,64.201,64.274,4851720000.0
2009-07-15 07:00:00,64.289,64.311,64.222,64.304,3661640000.0
2009-07-15 08:00:00,64.305,64.375,64.13,64.212,4593020000.0
2009-07-15 09:00:00,64.234,64.234,64.147,64.219,4458660000.0
2009-07-15 10:00:00,64.234,64.429,64.231,64.416,2282780000.0
2009-07-15 11:00:00,64.405,64.405,64.279,64.294,825740000.0
2009-07-15 12:00:00,64.305,64.372,64.208,64.314,4090130000.0
2009-07-15 13:00:00,64.339,64.354,64.243,64.316,5450630000.0
2009-07-15 14:00:00,64.32,64.456,64.238,64.281,4942730000.0
2009-07-15 15:00:00,64.286,64.462,64.253,64.43,3779800000.0
2009-07-15 16:00:00,64.459,64.697,64.426,64.593,4352730000.0
2009-07-15 17:00:00,64.613,64.841,64.58,64.776,4542110000.0
2009-07-15 18:00:00,64.786,64.942,64.753,64.924,4801350000.0
2009-07-15 19:00:00,64.934,65.005,64.832,64.972,4118810000.0
2009-07-15 20:00:00,64.963,65.045,64.853,64.98,4238880000.0
2009-07-15 21:00:00,64.996,65.038,64.923,64.981,5339880000.0
2009-07-15 22:00:00,64.977,64.986,64.877,64.89,4779020000.0
2009-07-15 23:00:00,64.893,64.973,64.876,64.886,3656990000.0
2009-07-16 00:00:00,64.896,64.899,64.732,64.814,4337940000.0
2009-07-16 01:00:00,64.831,64.92,64.723,64.9,4277280000.0
2009-07-16 02:00:00,64.917,65.029,64.881,64.927,3816940000.0
2009-07-16 03:00:00,64.942,64.942,64.807,64.843,3916800000.0
2009-07-16 04:00:00,64.844,64.844,64.636,64.731,3725110000.0
2009-07-16 05:00:00,64.726,64.783,64.635,64.683,3745370000.0
2009-07-16 06:00:00,64.672,64.684,64.5,64.537,5133560000.0
2009-07-16 07:00:00,64.544,64.576,64.452,64.522,3750280000.0
2009-07-16 08:00:00,64.542,64.715,64.513,64.547,4576720000.0
2009-07-16 09:00:00,64.552,64.582,64.422,64.506,4399340000.0
2009-07-16 10:00:00,64.487,64.501,64.283,64.403,2308130000.0
2009-07-16 11:00:00,64.403,64.474,64.333,64.436,828380000.0
2009-07-16 12:00:00,64.456,64.747,64.339,64.566,4064250000.0
2009-07-16 13:00:00,64.577,64.654,64.549,64.565,5394350000.0
2009-07-16 14:00:00,64.57,64.796,64.518,64.576,4935730000.0
2009-07-16 15:00:00,64.579,64.585,64.264,64.484,3754570000.0
2009-07-16 16:00:00,64.486,64.496,64.233,64.443,4325240000.0
2009-07-16 17:00:00,64.461,64.472,64.334,64.403,4522120000.0
2009-07-16 18:00:00,64.42,64.463,64.313,64.382,4784970000.0
2009-07-16 19:00:00,64.405,64.497,64.342,64.472,4275620000.0
2009-07-16 20:00:00,64.494,64.568,64.407,64.534,4331910000.0
2009-07-16 21:00:00,64.545,64.624,64.451,64.59,5153730000.0
2009-07-16 22:00:00,64.6,64.715,64.544,64.698,5151370000.0
2009-07-16 23:00:00,64.715,64.719,64.53,64.537,3362590000.0
2009-07-17 00:00:00,64.559,64.591,64.454,64.51,4012700000.0
2009-07-17 01:00:00,64.536,64.57,64.481,64.509,4168750000.0
2009-07-17 02:00:00,64.525,64.656,64.496,64.526,3872920000.0
2009-07-17 03:00:00,64.534,64.543,64.278,64.418,3936120000.0
2009-07-17 04:00:00,64.434,64.456,64.326,64.445,3768950000.0
2009-07-17 05:00:00,64.453,64.463,64.328,64.374,3831010000.0
2009-07-17 06:00:00,64.391,64.418,64.272,64.395,4943690000.0
2009-07-17 07:00:00,64.405,64.454,64.355,64.413,3487630000.0
2009-07-17 08:00:00,64.424,64.487,64.325,64.368,4550480000.0
2009-07-17 09:00:00,64.373,64.497,64.313,64.425,4428350000.0
2009-07-17 10:00:00,64.408,64.551,64.354,64.523,2240240000.0
2009-07-17 11:00:00,64.526,64.638,64.501,64.628,837220000.0
2009-07-17 12:00:00,64.629,64.695,64.569,64.578,3838250000.0
2009-07-17 13:00:00,64.573,64.643,64.455,64.537,5431770000.0
2009-07-17 14:00:00,64.557,64.761,64.515,64.761,4915330000.0
2009-07-17 15:00:00,64.768,64.978,64.752,64.872,3780270000.0
2009-07-17 16:00:00,64.873,64.95,64.794,64.861,4437100000.0
2009-07-17 17:00:00,64.876,64.899,64.773,64.865,4557550000.0
2009-07-17 18:00:00,64.874,64.897,64.777,64.824,4727310000.0
2009-07-17 19:00:00,64.844,65.003,64.774,64.918,4288840000.0
2009-07-17 20:00:00,64.933,65.043,64.852,64.974,4220200000.0
2009-07-17 21:00:00,64.981,65.005,64.89,65.004,5134240000.0
2009-07-17 22:00:00,65.01,65.033,64.863,64.881,4818560000.0
2009-07-20 02:00:00,65.06,65.252,65.011,65.176,4246740000.0
2009-07-20 03:00:00,65.178,65.303,65.156,65.271,4398260000.0
2009-07-20 04:00:00,65.272,65.413,65.239,65.391,4046740000.0
2009-07-20 05:00:00,65.404,65.488,65.359,65.417,5339270000.0
2009-07-20 06:00:00,65.424,65.47,65.395,65.427,5399340000.0
2009-07-20 07:00:00,65.442,65.489,65.367,65.432,3978530000.0
2009-07-20 08:00:00,65.446,65.594,65.434,65.523,4341820000.0
2009-07-20 09:00:00,65.528,65.595,65.458,65.503,4612740000.0
2009-07-20 10:00:00,65.51,65.595,65.43,65.482,4336860000.0
2009-07-20 11:00:00,65.49,65.617,65.452,65.599,4465540000.0
2009-07-20 12:00:00,65.616,65.755,65.537,65.574,3808960000.0
2009-07-20 13:00:00,65.571,65.677,65.543,65.578,5059600000.0
2009-07-20 14:00:00,65.583,65.639,65.501,65.533,5563500000.0
2009-07-20 15:00:00,65.537,65.631,65.511,65.558,4147270000.0
2009-07-20 16:00:00,65.57,65.647,65.396,65.532,775310000.0
2009-07-20 17:00:00,65.552,65.61,65.528,65.598,2100060000.0
2009-07-20 18:00:00,65.613,65.625,65.423,65.493,4385510000.0
2009-07-20 19:00:00,65.49,65.498,65.292,65.369,4592110000.0
2009-07-20 20:00:00,65.383,65.437,65.316,65.359,3746220000.0
2009-07-20 21:00:00,65.355,65.42,65.287,65.365,5164640000.0
2009-07-20 22:00:00,65.38,65.426,65.311,65.362,3566230000.0
2009-07-20 23:00:00,65.375,65.427,65.31,65.344,3579820000.0
2009-07-21 00:00:00,65.338,65.358,65.142,65.275,4305620000.0
2009-07-21 01:00:00,65.284,65.387,65.237,65.328,3647690000.0
2009-07-21 02:00:00,65.31,65.356,65.089,65.106,3601010000.0
2009-07-21 03:00:00,65.103,65.144,64.954,65.007,3053300000.0
2009-07-21 04:00:00,64.996,65.014,64.907,65.006,3197700000.0
2009-07-21 05:00:00,65.013,65.082,64.958,65.066,3589530000.0
2009-07-21 06:00:00,65.075,65.127,64.943,65.025,3870880000.0
2009-07-21 07:00:00,65.052,65.154,65.015,65.131,2666260000.0
2009-07-21 08:00:00,65.14,65.209,65.048,65.079,792550000.0
2009-07-21 09:00:00,65.092,65.208,64.966,65.208,773820000.0
2009-07-21 10:00:00,65.208,65.345,65.161,65.313,833480000.0
2009-07-21 11:00:00,65.335,65.39,65.245,65.349,871610000.0
2009-07-21 12:00:00,65.359,65.422,65.26,65.334,848610000.0
2009-07-21 13:00:00,65.329,65.433,65.263,65.419,4236850000.0
2009-07-21 14:00:00,65.424,65.496,65.349,65.417,5564860000.0
2009-07-21 15:00:00,65.418,65.469,65.159,65.237,4825980000.0
2009-07-21 16:00:00,65.234,65.247,64.904,64.914,3879380000.0
2009-07-21 17:00:00,64.93,64.996,64.573,64.626,4292420000.0
2009-07-21 18:00:00,64.651,64.745,64.615,64.693,4233300000.0
2009-07-21 19:00:00,64.719,64.812,64.696,64.775,4491350000.0
2009-07-21 20:00:00,64.783,64.839,64.755,64.836,4549520000.0
2009-07-21 21:00:00,64.846,64.951,64.812,64.951,5259100000.0
2009-07-21 22:00:00,64.967,65.053,64.932,65.007,5213960000.0
2009-07-21 23:00:00,65.025,65.06,64.874,64.905,3090190000.0
2009-07-22 00:00:00,64.915,64.976,64.836,64.946,4079510000.0
2009-07-22 01:00:00,64.972,64.993,64.776,64.814,3746950000.0
2009-07-22 02:00:00,64.788,64.817,64.656,64.702,3554720000.0
2009-07-22 03:00:00,64.709,64.8,64.634,64.78,2899790000.0
2009-07-22 04:00:00,64.812,64.836,64.702,64.741,2831270000.0
2009-07-22 05:00:00,64.755,64.832,64.723,64.806,3634820000.0
2009-07-22 06:00:00,64.806,64.882,64.789,64.833,3860150000.0
2009-07-22 07:00:00,64.833,64.883,64.783,64.796,2726240000.0
2009-07-22 08:00:00,64.819,64.92,64.748,64.904,785500000.0
2009-07-22 09:00:00,64.882,64.919,64.722,64.759,851170000.0
2009-07-22 10:00:00,64.773,64.79,64.519,64.706,867690000.0
2009-07-22 11:00:00,64.698,64.762,64.64,64.748,816090000.0
2009-07-22 12:00:00,64.761,64.83,64.626,64.694,893640000.0
2009-07-22 13:00:00,64.687,64.765,64.647,64.733,4310530000.0
2009-07-22 14:00:00,64.739,64.78,64.46,64.521,5690710000.0
2009-07-22 15:00:00,64.54,64.814,64.518,64.808,4863750000.0
2009-07-22 16:00:00,64.812,64.87,64.687,64.857,3941350000.0
2009-07-22 17:00:00,64.833,65.012,64.814,64.967,4290880000.0
2009-07-22 18:00:00,64.974,64.993,64.876,64.944,4136310000.0
2009-07-22 19:00:00,64.949,65.014,64.841,64.92,4319730000.0
2009-07-22 20:00:00,64.935,64.949,64.863,64.888,4720020000.0
2009-07-22 21:00:00,64.895,64.919,64.734,64.799,5158640000.0
2009-07-22 22:00:00,64.812,64.917,64.726,64.91,4667740000.0
2009-07-22 23:00:00,64.913,64.957,64.839,64.866,3271390000.0
2009-07-23 00:00:00,64.864,64.897,64.804,64.84,3834020000.0
2009-07-23 01:00:00,64.865,64.865,64.79,64.836,4099650000.0
2009-07-23 02:00:00,64.828,64.958,64.825,64.958,3623170000.0
2009-07-23 03:00:00,64.961,65.206,64.916,65.179,3102530000.0
2009-07-23 04:00:00,65.188,65.383,65.181,65.348,3292540000.0
2009-07-23 05:00:00,65.343,65.392,65.253,65.298,3725070000.0
2009-07-23 06:00:00,65.302,65.324,65.237,65.312,3710840000.0
2009-07-23 07:00:00,65.307,65.381,65.283,65.299,2648630000.0
2009-07-23 08:00:00,65.315,65.488,65.309,65.462,782400000.0
2009-07-23 09:00:00,65.455,65.509,65.346,65.468,846070000.0
2009-07-23 10:00:00,65.466,65.501,65.387,65.487,900280000.0
2009-07-23 11:00:00,65.483,65.603,65.473,65.531,842720000.0
2009-07-23 12:00:00,65.549,65.57,65.399,65.442,894750000.0
2009-07-23 13:00:00,65.448,65.484,65.37,65.423,4123280000.0
2009-07-23 14:00:00,65.422,65.544,65.381,65.489,5660520000.0
2009-07-23 15:00:00,65.5,65.837,65.438,65.813,4802220000.0
2009-07-23 16:00:00,65.802,65.935,65.777,65.844,3923970000.0
2009-07-23 17:00:00,65.859,65.916,65.777,65.801,4256450000.0
2009-07-23 18:00:00,65.815,66.017,65.79,65.944,4213550000.0
2009-07-23 19:00:00,65.958,66.153,65.869,66.032,4493280000.0
2009-07-23 20:00:00,66.049,66.087,65.94,66.007,4699840000.0
2009-07-23 21:00:00,66.013,66.046,65.949,65.956,5161640000.0
2009-07-23 22:00:00,65.978,65.994,65.731,65.768,5254570000.0
2009-07-23 23:00:00,65.771,65.883,65.745,65.83,3662490000.0
2009-07-24 00:00:00,65.85,65.941,65.802,65.918,4335010000.0
2009-07-24 01:00:00,65.922,65.922,65.763,65.81,4250030000.0
2009-07-24 02:00:00,65.769,65.792,65.641,65.667,3655460000.0
2009-07-24 03:00:00,65.668,65.673,65.518,65.614,3056640000.0
2009-07-24 04:00:00,65.622,65.622,65.534,65.549,3156080000.0
2009-07-24 05:00:00,65.556,65.582,65.51,65.519,3592050000.0
2009-07-24 06:00:00,65.534,65.674,65.515,65.655,3719880000.0
2009-07-24 07:00:00,65.663,65.681,65.564,65.67,2788220000.0
2009-07-24 08:00:00,65.679,65.694,65.559,65.676,807710000.0
2009-07-24 09:00:00,65.682,65.82,65.563,65.801,852950000.0
2009-07-24 10:00:00,65.803,65.954,65.768,65.808,885230000.0
2009-07-24 11:00:00,65.808,65.896,65.773,65.822,858860000.0
2009-07-24 12:00:00,65.842,65.856,65.753,65.776,859690000.0
2009-07-24 13:00:00,65.779,65.859,65.733,65.818,4114360000.0
2009-07-24 14:00:00,65.825,65.838,65.746,65.804,5699150000.0
2009-07-24 15:00:00,65.807,65.902,65.783,65.802,4808710000.0
2009-07-24 16:00:00,65.801,65.809,65.686,65.699,3913440000.0
2009-07-24 17:00:00,65.704,65.854,65.675,65.854,4295940000.0
2009-07-24 18:00:00,65.853,65.868,65.751,65.837,4263120000.0
2009-07-24 19:00:00,65.854,65.864,65.776,65.791,4097320000.0
2009-07-24 20:00:00,65.815,65.836,65.701,65.712,4482480000.0
2009-07-24 21:00:00,65.722,65.779,65.665,65.746,5311060000.0
2009-07-24 22:00:00,65.749,65.821,65.708,65.769,4384840000.0
2009-07-27 02:00:00,65.69,65.817,65.621,65.772,4273830000.0
2009-07-27 03:00:00,65.768,65.855,65.687,65.729,4352670000.0
2009-07-27 04:00:00,65.741,65.753,65.661,65.735,3815350000.0
2009-07-27 05:00:00,65.757,65.844,65.721,65.791,5337340000.0
2009-07-27 06:00:00,65.803,65.821,65.736,65.776,5421210000.0
2009-07-27 07:00:00,65.793,65.797,65.722,65.773,4678520000.0
2009-07-27 08:00:00,65.779,65.944,65.757,65.891,4403720000.0
2009-07-27 09:00:00,65.895,65.953,65.851,65.916,4174590000.0
2009-07-27 10:00:00,65.918,66.021,65.858,65.997,4325220000.0
2009-07-27 11:00:00,65.998,66.04,65.923,66.015,3945620000.0
2009-07-27 12:00:00,66.026,66.088,65.971,66.054,4839090000.0
2009-07-27 13:00:00,66.047,66.077,65.943,65.992,5677910000.0
2009-07-27 14:00:00,65.982,66.082,65.924,66.009,4267110000.0
2009-07-27 15:00:00,66.012,66.084,65.97,66.052,839810000.0
2009-07-27 16:00:00,66.07,66.231,66.045,66.119,798810000.0
2009-07-27 17:00:00,66.133,66.205,66.102,66.157,816120000.0
2009-07-27 18:00:00,66.188,66.202,66.072,66.121,824200000.0
2009-07-27 19:00:00,66.134,66.177,65.971,66.025,686480000.0
2009-07-27 20:00:00,66.04,66.107,65.983,66.079,2535500000.0
2009-07-27 21:00:00,66.099,66.118,66.03,66.069,3827700000.0
2009-07-27 22:00:00,66.064,66.127,66.034,66.062,3699350000.0
2009-07-27 23:00:00,66.072,66.1,66.026,66.052,3078990000.0
2009-07-28 00:00:00,66.097,66.097,65.973,66.068,2870970000.0
2009-07-28 01:00:00,66.035,66.111,66.012,66.032,3621960000.0
2009-07-28 02:00:00,66.007,66.042,65.834,65.864,4133090000.0
2009-07-28 03:00:00,65.882,65.962,65.856,65.943,3217920000.0
2009-07-28 04:00:00,65.953,65.953,65.773,65.859,4282470000.0
2009-07-28 05:00:00,65.863,65.973,65.841,65.919,4193560000.0
2009-07-28 06:00:00,65.919,66.018,65.875,65.952,4447320000.0
2009-07-28 07:00:00,65.957,66.068,65.939,66.037,4214420000.0
2009-07-28 08:00:00,66.05,66.093,65.982,66.072,5040710000.0
2009-07-28 09:00:00,66.083,66.154,66.016,66.153,4894350000.0
2009-07-28 10:00:00,66.163,66.163,65.887,65.921,5502300000.0
2009-07-28 11:00:00,65.936,65.946,65.654,65.823,4568160000.0
2009-07-28 12:00:00,65.835,65.872,65.714,65.786,4048290000.0
2009-07-28 13:00:00,65.794,65.813,65.493,65.612,4246400000.0
2009-07-28 14:00:00,65.622,65.72,65.546,65.673,4590670000.0
2009-07-28 15:00:00,65.697,65.822,65.62,65.79,3262840000.0
2009-07-28 16:00:00,65.778,65.778,65.501,65.599,4455120000.0
2009-07-28 17:00:00,65.593,65.605,65.174,65.278,3729470000.0
2009-07-28 18:00:00,65.292,65.366,65.174,65.239,2866260000.0
2009-07-28 19:00:00,65.238,65.529,65.226,65.524,3831340000.0
2009-07-28 20:00:00,65.53,65.573,65.445,65.517,3817360000.0
2009-07-28 21:00:00,65.546,65.585,65.456,65.566,5281650000.0
2009-07-28 22:00:00,65.588,65.662,65.542,65.546,4719210000.0
2009-07-28 23:00:00,65.572,65.572,65.48,65.555,3292910000.0
2009-07-29 00:00:00,65.574,65.574,65.382,65.407,3520420000.0
2009-07-29 01:00:00,65.427,65.507,65.361,65.408,4285040000.0
2009-07-29 02:00:00,65.422,65.652,65.422,65.572,4243910000.0
2009-07-29 03:00:00,65.586,65.696,65.518,65.519,3258620000.0
2009-07-29 04:00:00,65.539,65.607,65.484,65.538,4358050000.0
2009-07-29 05:00:00,65.542,65.544,65.319,65.337,4159210000.0
2009-07-29 06:00:00,65.337,65.466,65.322,65.429,4443540000.0
2009-07-29 07:00:00,65.426,65.454,65.286,65.347,4199380000.0
2009-07-29 08:00:00,65.359,65.359,65.104,65.191,4973510000.0
2009-07-29 09:00:00,65.205,65.47,65.143,65.445,4866220000.0
2009-07-29 10:00:00,65.446,65.641,65.384,65.633,5482380000.0
2009-07-29 11:00:00,65.634,65.747,65.574,65.635,4509160000.0
2009-07-29 12:00:00,65.645,65.846,65.6,65.806,3993340000.0
2009-07-29 13:00:00,65.811,65.904,65.725,65.758,4194090000.0
2009-07-29 14:00:00,65.729,65.803,65.545,65.635,4539400000.0
2009-07-29 15:00:00,65.634,65.822,65.504,65.763,3224470000.0
2009-07-29 16:00:00,65.781,65.81,65.612,65.655,4387490000.0
2009-07-29 17:00:00,65.68,65.731,65.508,65.715,3728960000.0
2009-07-29 18:00:00,65.734,65.811,65.661,65.763,2771100000.0
2009-07-29 19:00:00,65.765,65.861,65.553,65.604,3898010000.0
2009-07-29 20:00:00,65.621,65.631,65.463,65.585,3751990000.0
2009-07-29 21:00:00,65.605,65.663,65.552,65.584,5275240000.0
2009-07-29 22:00:00,65.593,65.735,65.574,65.586,4988250000.0
2009-07-29 23:00:00,65.597,65.693,65.56,65.618,3813370000.0
2009-07-30 00:00:00,65.607,65.657,65.589,65.609,3857280000.0
2009-07-30 01:00:00,65.644,65.709,65.601,65.707,4312830000.0
2009-07-30 02:00:00,65.731,65.911,65.716,65.784,4191100000.0
2009-07-30 03:00:00,65.796,65.802,65.556,65.708,3192610000.0
2009-07-30 04:00:00,65.711,65.753,65.62,65.654,4192290000.0
2009-07-30 05:00:00,65.632,65.663,65.526,65.549,4025420000.0
2009-07-30 06:00:00,65.562,65.644,65.521,65.604,4382310000.0
2009-07-30 07:00:00,65.625,65.771,65.595,65.746,4096800000.0
2009-07-30 08:00:00,65.746,65.811,65.673,65.784,4928130000.0
2009-07-30 09:00:00,65.775,65.781,65.517,65.675,4798900000.0
2009-07-30 10:00:00,65.697,65.794,65.652,65.755,5346680000.0
2009-07-30 11:00:00,65.772,65.802,65.691,65.755,4528030000.0
2009-07-30 12:00:00,65.759,65.875,65.736,65.846,4060440000.0
2009-07-30 13:00:00,65.844,65.877,65.771,65.873,4326670000.0
2009-07-30 14:00:00,65.872,66.229,65.866,66.207,4642040000.0
2009-07-30 15:00:00,66.221,66.238,66.003,66.175,3316180000.0
2009-07-30 16:00:00,66.211,66.275,66.104,66.245,4526160000.0
2009-07-30 17:00:00,66.25,66.328,66.182,66.26,3820810000.0
2009-07-30 18:00:00,66.262,66.431,66.227,66.349,2808020000.0
2009-07-30 19:00:00,66.362,66.4,66.158,66.312,3811180000.0
2009-07-30 20:00:00,66.343,66.35,66.159,66.256,3935670000.0
2009-07-30 21:00:00,66.254,66.254,66.023,66.063,5458000000.0
2009-07-30 22:00:00,66.071,66.172,66.019,66.119,4848220000.0
2009-07-30 23:00:00,66.14,66.169,66.057,66.129,2795700000.0
2009-07-31 00:00:00,66.132,66.161,66.084,66.141,3724650000.0
2009-07-31 01:00:00,66.152,66.223,66.047,66.206,4308340000.0
2009-07-31 02:00:00,66.188,66.212,66.093,66.212,4102170000.0
2009-07-31 03:00:00,66.215,66.228,66.03,66.101,3215890000.0
2009-07-31 04:00:00,66.107,66.143,66.042,66.118,4222120000.0
2009-07-31 05:00:00,66.124,66.174,66.075,66.149,3714990000.0
2009-07-31 06:00:00,66.157,66.2,66.112,66.149,4153990000.0
2009-07-31 07:00:00,66.145,66.201,66.12,66.155,3989600000.0
2009-07-31 08:00:00,66.152,66.152,66.045,66.066,4927260000.0
2009-07-31 09:00:00,66.075,66.365,66.025,66.309,4993000000.0
2009-07-31 10:00:00,66.333,66.37,66.271,66.271,5663820000.0
2009-07-31 11:00:00,66.289,66.401,66.264,66.375,4635570000.0
2009-07-31 12:00:00,66.377,66.385,66.279,66.376,4086040000.0
2009-07-31 13:00:00,66.375,66.468,66.341,66.416,4256570000.0
2009-07-31 14:00:00,66.42,66.434,66.047,66.084,4702980000.0
2009-07-31 15:00:00,66.099,66.226,65.977,66.182,3335840000.0
2009-07-31 16:00:00,66.19,66.19,65.946,65.973,4558990000.0
2009-07-31 17:00:00,65.981,66.025,65.577,65.631,3854490000.0
2009-07-31 18:00:00,65.647,65.833,65.626,65.727,2908560000.0
2009-07-31 19:00:00,65.746,65.839,65.716,65.793,3934890000.0
2009-07-31 20:00:00,65.815,65.869,65.747,65.848,3914900000.0
2009-07-31 21:00:00,65.837,65.857,65.684,65.712,5334030000.0
2009-07-31 22:00:00,65.713,65.776,65.671,65.736,4759160000.0
2009-08-03 02:00:00,65.825,65.968,65.805,65.891,4260340000.0
2009-08-03 03:00:00,65.888,65.922,65.825,65.892,4269630000.0
2009-08-03 04:00:00,65.889,65.934,65.835,65.92,4090140000.0
2009-08-03 05:00:00,65.933,65.938,65.869,65.917,4844660000.0
2009-08-03 06:00:00,65.93,65.946,65.861,65.885,5506990000.0
2009-08-03 07:00:00,65.897,65.904,65.806,65.812,3781440000.0
2009-08-03 08:00:00,65.84,65.872,65.761,65.848,3837230000.0
2009-08-03 09:00:00,65.846,66.05,65.834,66.038,2852970000.0
2009-08-03 10:00:00,66.036,66.115,65.973,65.983,3766470000.0
2009-08-03 11:00:00,65.992,66.148,65.975,66.091,4496000000.0
2009-08-03 12:00:00,66.107,66.177,66.055,66.16,3155320000.0
2009-08-03 13:00:00,66.155,66.209,66.117,66.17,4624570000.0
2009-08-03 14:00:00,66.173,66.236,66.13,66.191,4318880000.0
2009-08-03 15:00:00,66.193,66.306,66.161,66.299,4114190000.0
2009-08-03 16:00:00,66.305,66.476,66.207,66.415,4620390000.0
2009-08-03 17:00:00,66.429,66.472,66.314,66.445,5659170000.0
2009-08-03 18:00:00,66.46,66.524,66.395,66.478,4987280000.0
2009-08-03 19:00:00,66.499,66.527,66.407,66.421,4826870000.0
2009-08-03 20:00:00,66.438,66.536,66.424,66.484,4163880000.0
2009-08-03 21:00:00,66.479,66.582,66.454,66.501,4261150000.0
2009-08-03 22:00:00,66.507,66.507,66.425,66.452,3659670000.0
2009-08-03 23:00:00,66.461,66.494,66.411,66.441,4152970000.0
2009-08-04 00:00:00,66.46,66.465,66.403,66.452,2983400000.0
2009-08-04 01:00:00,66.443,66.485,66.376,66.386,4306760000.0
2009-08-04 02:00:00,66.382,66.466,66.309,66.439,4406110000.0
2009-08-04 03:00:00,66.44,66.641,66.405,66.604,4419160000.0
2009-08-04 04:00:00,66.614,66.638,66.539,66.58,3974930000.0
2009-08-04 05:00:00,66.582,66.582,66.442,66.496,5376100000.0
2009-08-04 06:00:00,66.501,66.501,66.283,66.366,5245920000.0
2009-08-04 07:00:00,66.37,66.389,66.251,66.332,4756420000.0
2009-08-04 08:00:00,66.352,66.421,66.271,66.411,4624090000.0
2009-08-04 09:00:00,66.417,66.417,66.156,66.222,3743810000.0
2009-08-04 10:00:00,66.235,66.244,65.828,66.004,5167230000.0
2009-08-04 11:00:00,66.007,66.093,65.918,66.073,4960570000.0
2009-08-04 12:00:00,66.074,66.092,65.986,66.006,4323080000.0
2009-08-04 13:00:00,66.011,66.086,65.972,65.972,4549080000.0
2009-08-04 14:00:00,65.981,66.061,65.963,66.012,3847930000.0
2009-08-04 15:00:00,66.022,66.071,65.996,66.071,5095380000.0
2009-08-04 16:00:00,66.108,66.524,66.097,66.407,5539340000.0
2009-08-04 17:00:00,66.421,66.559,66.418,66.553,4097380000.0
2009-08-04 18:00:00,66.555,66.581,66.502,66.572,1052160000.0
2009-08-04 19:00:00,66.586,66.598,66.34,66.34,4396840000.0
2009-08-04 20:00:00,66.342,66.495,66.322,66.409,4779250000.0
2009-08-04 21:00:00,66.425,66.446,66.336,66.441,4194180000.0
2009-08-04 22:00:00,66.46,66.463,66.361,66.412,4045050000.0
2009-08-04 23:00:00,66.436,66.456,66.358,66.378,3927160000.0
2009-08-05 00:00:00,66.383,66.44,66.363,66.393,3169530000.0
2009-08-05 01:00:00,66.418,66.543,66.404,66.486,4274950000.0
2009-08-05 02:00:00,66.468,66.515,66.415,66.453,4021350000.0
2009-08-05 03:00:00,66.454,66.537,66.42,66.474,3516310000.0
2009-08-05 04:00:00,66.476,66.495,66.421,66.486,3260180000.0
2009-08-05 05:00:00,66.476,66.487,66.317,66.359,3849140000.0
2009-08-05 06:00:00,66.346,66.353,66.212,66.264,4252100000.0
2009-08-05 07:00:00,66.247,66.271,66.084,66.091,4168460000.0
2009-08-05 08:00:00,66.107,66.225,66.084,66.168,3988270000.0
2009-08-05 09:00:00,66.177,66.247,66.106,66.192,3226710000.0
2009-08-05 10:00:00,66.198,66.343,66.129,66.27,867540000.0
2009-08-05 11:00:00,66.304,66.365,66.24,66.31,861580000.0
2009-08-05 12:00:00,66.314,66.47,66.289,66.455,925020000.0
2009-08-05 13:00:00,66.455,66.529,66.399,66.447,894730000.0
2009-08-05 14:00:00,66.453,66.523,66.335,66.437,843110000.0
2009-08-05 15:00:00,66.449,66.483,66.273,66.401,2955250000.0
2009-08-05 16:00:00,66.38,66.381,66.027,66.114,5617780000.0
2009-08-05 17:00:00,66.112,66.219,66.085,66.188,5397000000.0
2009-08-05 18:00:00,66.194,66.256,66.14,66.17,3772600000.0
2009-08-05 19:00:00,66.187,66.191,65.974,66.111,4820830000.0
2009-08-05 20:00:00,66.12,66.217,66.092,66.193,4844040000.0
2009-08-05 21:00:00,66.208,66.302,66.181,66.219,5705870000.0
2009-08-05 22:00:00,66.222,66.247,66.19,66.211,4180640000.0
2009-08-05 23:00:00,66.213,66.215,66.104,66.148,3837290000.0
2009-08-06 00:00:00,66.15,66.194,66.083,66.188,4035730000.0
2009-08-06 01:00:00,66.197,66.229,66.067,66.086,3807340000.0
2009-08-06 02:00:00,66.124,66.251,66.101,66.218,3933370000.0
2009-08-06 03:00:00,66.237,66.468,66.217,66.307,3560440000.0
2009-08-06 04:00:00,66.317,66.341,66.159,66.239,3377310000.0
2009-08-06 05:00:00,66.244,66.305,66.196,66.276,3595380000.0
2009-08-06 06:00:00,66.283,66.334,66.231,66.321,4192310000.0
2009-08-06 07:00:00,66.321,66.356,66.263,66.328,4083500000.0
2009-08-06 08:00:00,66.345,66.413,66.303,66.34,4073770000.0
2009-08-06 09:00:00,66.351,66.39,66.254,66.382,3412600000.0
2009-08-06 10:00:00,66.39,66.549,66.352,66.444,898010000.0
2009-08-06 11:00:00,66.449,66.493,66.396,66.419,837610000.0
2009-08-06 12:00:00,66.433,66.603,66.403,66.541,916070000.0
2009-08-06 13:00:00,66.518,66.54,66.414,66.49,912110000.0
2009-08-06 14:00:00,66.512,66.757,66.454,66.674,881370000.0
2009-08-06 15:00:00,66.672,66.686,66.47,66.491,2912710000.0
2009-08-06 16:00:00,66.501,66.54,66.377,66.514,5574520000.0
2009-08-06 17:00:00,66.541,66.586,66.487,66.496,5366330000.0
2009-08-06 18:00:00,66.519,66.529,66.432,66.47,3919740000.0
2009-08-06 19:00:00,66.474,66.61,66.436,66.439,4785860000.0
2009-08-06 20:00:00,66.446,66.469,66.34,66.383,4904840000.0
2009-08-06 21:00:00,66.399,66.436,66.312,66.32,5681130000.0
2009-08-06 22:00:00,66.335,66.402,66.303,66.373,4619220000.0
2009-08-06 23:00:00,66.394,66.404,66.339,66.339,3395390000.0
2009-08-07 00:00:00,66.425,66.453,66.311,66.438,4097280000.0
2009-08-07 01:00:00,66.426,66.523,66.397,66.467,4246750000.0
2009-08-07 02:00:00,66.507,66.507,66.371,66.437,4210200000.0
2009-08-07 03:00:00,66.443,66.45,66.283,66.336,3556480000.0
2009-08-07 04:00:00,66.346,66.375,66.241,66.327,3235630000.0
2009-08-07 05:00:00,66.327,66.366,66.281,66.347,3681730000.0
2009-08-07 06:00:00,66.36,66.384,66.318,66.371,3945910000.0
2009-08-07 07:00:00,66.366,66.435,66.333,66.415,4217030000.0
2009-08-07 08:00:00,66.425,66.425,66.278,66.34,4104560000.0
2009-08-07 09:00:00,66.353,66.453,66.326,66.344,3359590000.0
2009-08-07 10:00:00,66.353,66.368,66.132,66.179,814080000.0
2009-08-07 11:00:00,66.195,66.24,66.117,66.174,839820000.0
2009-08-07 12:00:00,66.182,66.277,66.154,66.196,853100000.0
2009-08-07 13:00:00,66.192,66.401,66.168,66.368,914320000.0
2009-08-07 14:00:00,66.38,67.33,66.306,67.06,890700000.0
2009-08-07 15:00:00,67.079,67.399,67.053,67.363,2905560000.0
2009-08-07 16:00:00,67.334,67.681,67.246,67.611,5585160000.0
2009-08-07 17:00:00,67.63,67.841,67.589,67.773,5343570000.0
2009-08-07 18:00:00,67.785,67.846,67.634,67.686,3918750000.0
2009-08-07 19:00:00,67.706,67.804,67.678,67.746,4821430000.0
2009-08-07 20:00:00,67.758,67.796,67.662,67.702,4855320000.0
2009-08-07 21:00:00,67.714,67.722,67.579,67.645,5687690000.0
2009-08-07 22:00:00,67.646,67.704,67.594,67.675,4661840000.0
2009-08-10 02:00:00,67.522,67.601,67.45,67.492,4413920000.0
2009-08-10 03:00:00,67.51,67.556,67.405,67.504,4412710000.0
2009-08-10 04:00:00,67.512,67.658,67.494,67.536,4027990000.0
2009-08-10 05:00:00,67.552,67.552,67.452,67.518,5006650000.0
2009-08-10 06:00:00,67.531,67.551,67.427,67.498,5761180000.0
2009-08-10 07:00:00,67.494,67.601,67.473,67.516,4878500000.0
2009-08-10 08:00:00,67.53,67.568,67.475,67.536,4778140000.0
2009-08-10 09:00:00,67.551,67.622,67.469,67.562,3970780000.0
2009-08-10 10:00:00,67.576,67.603,67.484,67.511,5351600000.0
2009-08-10 11:00:00,67.523,67.535,67.446,67.458,5579010000.0
2009-08-10 12:00:00,67.468,67.487,67.35,67.36,2899150000.0
2009-08-10 13:00:00,67.358,67.493,67.309,67.447,771820000.0
2009-08-10 14:00:00,67.441,67.441,67.294,67.402,840760000.0
2009-08-10 15:00:00,67.424,67.471,67.349,67.448,852730000.0
2009-08-10 16:00:00,67.45,67.477,67.379,67.467,810080000.0
2009-08-10 17:00:00,67.47,67.553,67.331,67.357,819450000.0
2009-08-10 18:00:00,67.372,67.404,67.135,67.154,3311050000.0
2009-08-10 19:00:00,67.18,67.244,67.126,67.209,3966330000.0
2009-08-10 20:00:00,67.198,67.211,67.108,67.141,4262430000.0
2009-08-10 21:00:00,67.131,67.222,67.131,67.186,4211860000.0
2009-08-10 22:00:00,67.204,67.273,67.165,67.218,3650860000.0
2009-08-10 23:00:00,67.209,67.24,67.148,67.166,3104430000.0
2009-08-11 00:00:00,67.166,67.189,67.033,67.075,3468100000.0
2009-08-11 01:00:00,67.085,67.108,66.979,67.099,4299460000.0
2009-08-11 02:00:00,67.11,67.196,67.026,67.08,4413980000.0
2009-08-11 03:00:00,67.074,67.108,67.009,67.039,4507570000.0
2009-08-11 04:00:00,67.038,67.051,66.739,66.863,4161460000.0
2009-08-11 05:00:00,66.857,66.935,66.796,66.867,5184180000.0
2009-08-11 06:00:00,66.857,66.907,66.797,66.846,5907580000.0
2009-08-11 07:00:00,66.843,66.987,66.78,66.933,3347970000.0
2009-08-11 08:00:00,66.931,67.044,66.899,66.999,2892060000.0
2009-08-11 09:00:00,67.004,67.07,66.905,67.019,2176390000.0
2009-08-11 10:00:00,67.04,67.07,66.931,66.97,3520930000.0
2009-08-11 11:00:00,66.968,66.999,66.816,66.833,2971310000.0
2009-08-11 12:00:00,66.883,66.884,66.637,66.715,1911490000.0
2009-08-11 13:00:00,66.728,66.77,66.581,66.637,851980000.0
2009-08-11 14:00:00,66.662,66.771,66.631,66.644,815380000.0
2009-08-11 15:00:00,66.636,66.636,66.45,66.529,879890000.0
2009-08-11 16:00:00,66.538,66.56,66.172,66.219,821460000.0
2009-08-11 17:00:00,66.225,66.243,66.091,66.219,870720000.0
2009-08-11 18:00:00,66.221,66.262,66.11,66.134,843430000.0
2009-08-11 19:00:00,66.149,66.227,66.081,66.187,805040000.0
2009-08-11 20:00:00,66.206,66.292,66.194,66.262,793360000.0
2009-08-11 21:00:00,66.286,66.349,66.19,66.218,774940000.0
2009-08-11 22:00:00,66.213,66.292,66.161,66.244,2539280000.0
2009-08-11 23:00:00,66.256,66.27,66.179,66.199,3657660000.0
2009-08-12 00:00:00,66.228,66.305,66.201,66.292,3926630000.0
2009-08-12 01:00:00,66.284,66.332,66.208,66.208,4282260000.0
2009-08-12 02:00:00,66.22,66.325,66.22,66.242,3964780000.0
2009-08-12 03:00:00,66.262,66.291,66.084,66.135,4067100000.0
2009-08-12 04:00:00,66.153,66.153,65.831,65.874,3811020000.0
2009-08-12 05:00:00,65.878,65.946,65.855,65.909,4040860000.0
2009-08-12 06:00:00,65.915,65.933,65.768,65.871,4191780000.0
2009-08-12 07:00:00,65.875,65.924,65.836,65.869,3971010000.0
2009-08-12 08:00:00,65.873,65.904,65.637,65.74,874230000.0
2009-08-12 09:00:00,65.738,65.792,65.569,65.66,847130000.0
2009-08-12 10:00:00,65.657,66.002,65.643,65.95,925970000.0
2009-08-12 11:00:00,65.955,66.074,65.913,65.993,887530000.0
2009-08-12 12:00:00,66.008,66.259,65.995,66.17,896690000.0
2009-08-12 13:00:00,66.176,66.224,66.057,66.088,872680000.0
2009-08-12 14:00:00,66.096,66.203,66.069,66.115,906890000.0
2009-08-12 15:00:00,66.123,66.48,66.075,66.437,1825770000.0
2009-08-12 16:00:00,66.507,66.625,66.405,66.595,2519330000.0
2009-08-12 17:00:00,66.618,66.684,66.526,66.59,2985040000.0
2009-08-12 18:00:00,66.594,66.643,66.484,66.636,2496690000.0
2009-08-12 19:00:00,66.623,66.623,66.508,66.511,2613850000.0
2009-08-12 20:00:00,66.529,66.915,66.255,66.637,2732710000.0
2009-08-12 21:00:00,66.646,66.674,66.487,66.496,5660340000.0
2009-08-12 22:00:00,66.508,66.522,66.413,66.494,4977000000.0
2009-08-12 23:00:00,66.518,66.518,66.417,66.484,3493530000.0
2009-08-13 00:00:00,66.495,66.581,66.473,66.54,4007910000.0
2009-08-13 01:00:00,66.546,66.663,66.468,66.578,4427800000.0
2009-08-13 02:00:00,66.594,66.627,66.462,66.528,3971680000.0
2009-08-13 03:00:00,66.527,66.603,66.283,66.348,4042830000.0
2009-08-13 04:00:00,66.368,66.485,66.357,66.4,3876800000.0
2009-08-13 05:00:00,66.415,66.443,66.353,66.378,3879430000.0
2009-08-13 06:00:00,66.386,66.468,66.361,66.438,4081880000.0
2009-08-13 07:00:00,66.447,66.601,66.424,66.544,4287810000.0
2009-08-13 08:00:00,66.56,66.673,66.535,66.574,901680000.0
2009-08-13 09:00:00,66.574,66.792,66.547,66.76,834830000.0
2009-08-13 10:00:00,66.764,66.813,66.705,66.737,887630000.0
2009-08-13 11:00:00,66.76,66.832,66.581,66.597,890880000.0
2009-08-13 12:00:00,66.61,66.708,66.602,66.687,883530000.0
2009-08-13 13:00:00,66.685,66.751,66.663,66.731,896980000.0
2009-08-13 14:00:00,66.738,66.768,66.209,66.325,874240000.0
2009-08-13 15:00:00,66.35,66.427,65.986,66.055,1787350000.0
2009-08-13 16:00:00,66.069,66.272,65.995,66.136,2468390000.0
2009-08-13 17:00:00,66.124,66.176,65.967,66.14,2964740000.0
2009-08-13 18:00:00,66.152,66.186,66.087,66.087,2440270000.0
2009-08-13 19:00:00,66.105,66.124,65.898,65.969,2638250000.0
2009-08-13 20:00:00,65.986,66.028,65.856,65.935,2664550000.0
2009-08-13 21:00:00,65.93,66.129,65.909,66.106,5685030000.0
2009-08-13 22:00:00,66.103,66.178,66.061,66.178,4965110000.0
2009-08-13 23:00:00,66.186,66.186,66.042,66.042,3876640000.0
2009-08-14 00:00:00,66.065,66.101,65.986,66.045,4120110000.0
2009-08-14 01:00:00,66.074,66.104,65.975,66.024,4396840000.0
2009-08-14 02:00:00,66.034,66.208,66.014,66.102,3901020000.0
2009-08-14 03:00:00,66.116,66.2,66.029,66.147,3962750000.0
2009-08-14 04:00:00,66.144,66.162,66.007,66.014,3893260000.0
2009-08-14 05:00:00,66.025,66.043,65.815,65.933,4076970000.0
2009-08-14 06:00:00,65.948,66.005,65.917,65.975,4242250000.0
2009-08-14 07:00:00,65.98,66.042,65.931,66.042,4130790000.0
2009-08-14 08:00:00,66.05,66.055,65.912,65.984,833040000.0
2009-08-14 09:00:00,65.982,66.043,65.685,65.904,845560000.0
2009-08-14 10:00:00,65.92,65.972,65.861,65.903,850110000.0
2009-08-14 11:00:00,65.92,65.945,65.727,65.823,863690000.0
2009-08-14 12:00:00,65.823,65.826,65.727,65.784,897890000.0
2009-08-14 13:00:00,65.776,65.845,65.652,65.669,870590000.0
2009-08-14 14:00:00,65.692,65.766,65.552,65.689,897250000.0
2009-08-14 15:00:00,65.693,65.732,65.396,65.46,1832340000.0
2009-08-14 16:00:00,65.471,65.479,65.37,65.404,2566900000.0
2009-08-14 17:00:00,65.431,65.492,65.316,65.464,2981940000.0
2009-08-14 18:00:00,65.481,65.637,65.45,65.617,2442180000.0
2009-08-14 19:00:00,65.616,65.647,65.494,65.532,2629290000.0
2009-08-14 20:00:00,65.534,65.635,65.504,65.621,2661490000.0
2009-08-14 21:00:00,65.632,65.697,65.596,65.624,5433090000.0
2009-08-14 22:00:00,65.625,65.732,65.597,65.724,4963840000.0
2009-08-17 02:00:00,65.38,65.44,65.294,65.321,4483700000.0
2009-08-17 03:00:00,65.342,65.351,65.209,65.292,4502270000.0
2009-08-17 04:00:00,65.316,65.402,65.223,65.23,4194990000.0
2009-08-17 05:00:00,65.26,65.391,65.232,65.344,5220330000.0
2009-08-17 06:00:00,65.359,65.368,65.265,65.308,5645630000.0
2009-08-17 07:00:00,65.318,65.369,65.171,65.229,2727810000.0
2009-08-17 08:00:00,65.228,65.319,65.149,65.262,2634140000.0
2009-08-17 09:00:00,65.259,65.374,65.215,65.315,2459930000.0
2009-08-17 10:00:00,65.316,65.318,65.063,65.206,2918400000.0
2009-08-17 11:00:00,65.204,65.302,65.104,65.19,2474920000.0
2009-08-17 12:00:00,65.2,65.212,65.078,65.145,1744670000.0
2009-08-17 13:00:00,65.146,65.159,64.979,64.989,873130000.0
2009-08-17 14:00:00,65.0,65.181,64.979,65.13,830290000.0
2009-08-17 15:00:00,65.151,65.185,65.001,65.093,861030000.0
2009-08-17 16:00:00,65.096,65.133,64.994,65.008,823100000.0
2009-08-17 17:00:00,65.009,65.023,64.842,64.97,864710000.0
2009-08-17 18:00:00,64.987,65.007,64.883,64.978,782440000.0
2009-08-17 19:00:00,64.98,65.003,64.884,64.935,812520000.0
2009-08-17 20:00:00,64.94,65.054,64.908,65.048,4240370000.0
2009-08-17 21:00:00,65.049,65.071,64.973,65.0,4319640000.0
2009-08-17 22:00:00,65.001,65.055,64.969,65.034,3679310000.0
2009-08-17 23:00:00,65.053,65.088,65.014,65.052,3992730000.0
2009-08-18 00:00:00,65.067,65.071,64.96,65.005,4035630000.0
2009-08-18 01:00:00,65.005,65.083,64.958,65.082,3697560000.0
2009-08-18 02:00:00,65.086,65.413,65.064,65.299,4574770000.0
2009-08-18 03:00:00,65.337,65.569,65.293,65.495,4026280000.0
2009-08-18 04:00:00,65.502,65.552,65.455,65.484,3740770000.0
2009-08-18 05:00:00,65.48,65.48,65.272,65.34,4120180000.0
2009-08-18 06:00:00,65.348,65.402,65.256,65.305,3741210000.0
2009-08-18 07:00:00,65.32,65.497,65.281,65.477,4595260000.0
2009-08-18 08:00:00,65.483,65.6,65.454,65.484,4140660000.0
2009-08-18 09:00:00,65.5,65.66,65.492,65.539,882240000.0
2009-08-18 10:00:00,65.546,65.644,65.523,65.59,5200510000.0
2009-08-18 11:00:00,65.599,65.719,65.446,65.485,5612270000.0
2009-08-18 12:00:00,65.495,65.592,65.475,65.547,4592400000.0
2009-08-18 13:00:00,65.556,65.561,65.382,65.448,4269220000.0
2009-08-18 14:00:00,65.448,65.554,65.155,65.194,4442440000.0
2009-08-18 15:00:00,65.191,65.27,65.109,65.15,5153970000.0
2009-08-18 16:00:00,65.141,65.329,65.141,65.228,5439960000.0
2009-08-18 17:00:00,65.26,65.351,65.182,65.336,5279300000.0
2009-08-18 18:00:00,65.347,65.406,65.29,65.399,3711500000.0
2009-08-18 19:00:00,65.407,65.412,65.288,65.357,4624690000.0
2009-08-18 20:00:00,65.363,65.395,65.247,65.324,4884990000.0
2009-08-18 21:00:00,65.335,65.387,65.301,65.362,5731960000.0
2009-08-18 22:00:00,65.378,65.424,65.345,65.368,4238630000.0
2009-08-18 23:00:00,65.383,65.383,65.29,65.338,3395290000.0
2009-08-19 00:00:00,65.355,65.461,65.297,65.419,3680000000.0
2009-08-19 01:00:00,65.434,65.573,65.38,65.499,4359610000.0
2009-08-19 02:00:00,65.495,65.502,65.337,65.369,4344520000.0
2009-08-19 03:00:00,65.377,65.386,65.155,65.227,4269740000.0
2009-08-19 04:00:00,65.214,65.355,65.206,65.269,3732380000.0
2009-08-19 05:00:00,65.274,65.294,65.201,65.222,4151390000.0
2009-08-19 06:00:00,65.244,65.34,65.215,65.327,3569810000.0
2009-08-19 07:00:00,65.336,65.336,64.922,65.0,4596840000.0
2009-08-19 08:00:00,65.018,65.067,64.724,64.817,4136840000.0
2009-08-19 09:00:00,64.827,64.922,64.79,64.867,900360000.0
2009-08-19 10:00:00,64.9,64.961,64.806,64.886,5307470000.0
2009-08-19 11:00:00,64.9,64.982,64.795,64.923,5644940000.0
2009-08-19 12:00:00,64.924,64.924,64.764,64.832,4577750000.0
2009-08-19 13:00:00,64.834,64.912,64.736,64.736,4312170000.0
2009-08-19 14:00:00,64.751,64.751,64.506,64.659,4420650000.0
2009-08-19 15:00:00,64.673,64.836,64.584,64.799,5200750000.0
2009-08-19 16:00:00,64.803,64.936,64.601,64.633,5501140000.0
2009-08-19 17:00:00,64.651,64.783,64.593,64.759,5298940000.0
2009-08-19 18:00:00,64.771,64.814,64.665,64.768,3820240000.0
2009-08-19 19:00:00,64.792,64.836,64.748,64.8,4620170000.0
2009-08-19 20:00:00,64.8,64.874,64.753,64.832,4789060000.0
2009-08-19 21:00:00,64.839,64.864,64.748,64.854,5714510000.0
2009-08-19 22:00:00,64.85,64.926,64.834,64.906,4484520000.0
2009-08-19 23:00:00,64.915,64.937,64.858,64.917,3862400000.0
2009-08-20 00:00:00,64.925,64.963,64.844,64.889,3956420000.0
2009-08-20 01:00:00,64.914,65.06,64.823,65.046,4251810000.0
2009-08-20 02:00:00,65.048,65.145,64.974,65.087,4358290000.0
2009-08-20 03:00:00,65.093,65.214,64.957,65.185,4291970000.0
2009-08-20 04:00:00,65.193,65.207,65.025,65.063,3758080000.0
2009-08-20 05:00:00,65.077,65.183,65.065,65.148,4087570000.0
2009-08-20 06:00:00,65.159,65.23,65.128,65.166,3621340000.0
2009-08-20 07:00:00,65.168,65.261,65.151,65.244,4305800000.0
2009-08-20 08:00:00,65.23,65.368,65.184,65.287,4110330000.0
2009-08-20 09:00:00,65.305,65.311,65.112,65.17,879770000.0
2009-08-20 10:00:00,65.171,65.278,65.146,65.221,5153950000.0
2009-08-20 11:00:00,65.223,65.25,65.087,65.148,5563930000.0
2009-08-20 12:00:00,65.151,65.159,65.032,65.065,4346300000.0
2009-08-20 13:00:00,65.073,65.086,64.91,64.913,4337940000.0
2009-08-20 14:00:00,64.934,65.03,64.788,64.887,4537300000.0
2009-08-20 15:00:00,64.895,65.076,64.803,65.049,5269660000.0
2009-08-20 16:00:00,65.095,65.218,65.013,65.166,5549240000.0
2009-08-20 17:00:00,65.17,65.211,65.081,65.089,5340840000.0
2009-08-20 18:00:00,65.101,65.173,64.996,65.116,3739910000.0
2009-08-20 19:00:00,65.124,65.208,65.072,65.178,4692900000.0
2009-08-20 20:00:00,65.183,65.433,65.158,65.281,4902140000.0
2009-08-20 21:00:00,65.29,65.394,65.26,65.375,5737170000.0
2009-08-20 22:00:00,65.376,65.376,65.298,65.357,4558570000.0
2009-08-20 23:00:00,65.374,65.458,65.33,65.358,3520620000.0
2009-08-21 00:00:00,65.378,65.398,65.32,65.34,3944190000.0
2009-08-21 01:00:00,65.348,65.381,65.272,65.375,3983340000.0
2009-08-21 02:00:00,65.33,65.345,65.094,65.16,4625670000.0
2009-08-21 03:00:00,65.171,65.171,64.937,64.96,4546350000.0
2009-08-21 04:00:00,64.986,65.154,64.967,65.128,3990200000.0
2009-08-21 05:00:00,65.141,65.141,64.687,64.785,4640540000.0
2009-08-21 06:00:00,64.806,64.832,64.695,64.703,3661350000.0
2009-08-21 07:00:00,64.722,64.945,64.662,64.913,4487610000.0
2009-08-21 08:00:00,64.912,65.097,64.803,65.097,4029740000.0
2009-08-21 09:00:00,65.061,65.197,65.046,65.113,826350000.0
2009-08-21 10:00:00,65.117,65.118,64.933,65.078,5147860000.0
2009-08-21 11:00:00,65.088,65.225,65.053,65.175,5472650000.0
2009-08-21 12:00:00,65.211,65.283,65.123,65.248,4479180000.0
2009-08-21 13:00:00,65.245,65.288,65.059,65.082,4224310000.0
2009-08-21 14:00:00,65.104,65.14,65.027,65.101,4318340000.0
2009-08-21 15:00:00,65.107,65.114,64.895,64.983,4991440000.0
2009-08-21 16:00:00,64.982,65.775,64.982,65.678,5391740000.0
2009-08-21 17:00:00,65.679,65.746,65.593,65.698,5132620000.0
2009-08-21 18:00:00,65.695,65.707,65.556,65.693,3683700000.0
2009-08-21 19:00:00,65.702,65.719,65.491,65.502,4334550000.0
2009-08-21 20:00:00,65.511,65.521,65.394,65.414,4921300000.0
2009-08-21 21:00:00,65.423,65.537,65.403,65.495,5425040000.0
2009-08-21 22:00:00,65.509,65.565,65.474,65.484,4769860000.0
2009-08-24 02:00:00,65.748,65.837,65.733,65.787,4397170000.0
2009-08-24 03:00:00,65.782,65.875,65.741,65.81,4410260000.0
2009-08-24 04:00:00,65.822,65.913,65.738,65.891,4130590000.0
2009-08-24 05:00:00,65.884,65.958,65.844,65.929,5045550000.0
2009-08-24 06:00:00,65.931,65.931,65.829,65.859,5776330000.0
2009-08-24 07:00:00,65.859,65.962,65.839,65.954,4935600000.0
2009-08-24 08:00:00,65.977,65.977,65.696,65.741,4789170000.0
2009-08-24 09:00:00,65.747,65.966,65.675,65.927,3959140000.0
2009-08-24 10:00:00,65.927,65.961,65.727,65.808,5481430000.0
2009-08-24 11:00:00,65.81,65.904,65.775,65.828,5641240000.0
2009-08-24 12:00:00,65.829,65.873,65.776,65.846,5071970000.0
2009-08-24 13:00:00,65.855,65.856,65.616,65.641,4410370000.0
2009-08-24 14:00:00,65.637,65.73,65.538,65.66,4324330000.0
2009-08-24 15:00:00,65.663,65.743,65.625,65.664,4522820000.0
2009-08-24 16:00:00,65.67,65.795,65.545,65.795,5608620000.0
2009-08-24 17:00:00,65.797,65.813,65.454,65.488,5141950000.0
2009-08-24 18:00:00,65.487,65.571,65.447,65.449,793920000.0
2009-08-24 19:00:00,65.436,65.436,65.271,65.386,4069970000.0
2009-08-24 20:00:00,65.395,65.488,65.383,65.426,4445130000.0
2009-08-24 21:00:00,65.424,65.426,65.363,65.409,3574960000.0
2009-08-24 22:00:00,65.419,65.509,65.381,65.479,4018030000.0
2009-08-24 23:00:00,65.473,65.497,65.348,65.389,3450120000.0
2009-08-25 00:00:00,65.398,65.492,65.324,65.349,4335110000.0
2009-08-25 01:00:00,65.341,65.404,65.29,65.367,4527290000.0
2009-08-25 02:00:00,65.382,65.382,65.126,65.141,4285470000.0
2009-08-25 03:00:00,65.168,65.253,65.139,65.179,4073780000.0
2009-08-25 04:00:00,65.183,65.207,65.028,65.106,4259070000.0
2009-08-25 05:00:00,65.108,65.2,65.009,65.155,4139320000.0
2009-08-25 06:00:00,65.144,65.229,65.13,65.186,4213040000.0
2009-08-25 07:00:00,65.198,65.211,65.049,65.069,4540430000.0
2009-08-25 08:00:00,65.094,65.24,64.948,65.213,4521770000.0
2009-08-25 09:00:00,65.21,65.385,65.178,65.371,4773900000.0
2009-08-25 10:00:00,65.377,65.456,65.322,65.371,5613770000.0
2009-08-25 11:00:00,65.376,65.412,65.225,65.275,4605570000.0
2009-08-25 12:00:00,65.277,65.303,65.123,65.263,4014270000.0
2009-08-25 13:00:00,65.26,65.288,65.152,65.228,4257810000.0
2009-08-25 14:00:00,65.223,65.401,65.203,65.298,4851780000.0
2009-08-25 15:00:00,65.3,65.492,65.297,65.462,3819980000.0
2009-08-25 16:00:00,65.499,65.633,65.351,65.492,4307590000.0
2009-08-25 17:00:00,65.51,65.579,65.434,65.463,4981390000.0
2009-08-25 18:00:00,65.456,65.474,65.342,65.375,3729140000.0
2009-08-25 19:00:00,65.382,65.406,65.148,65.159,4598220000.0
2009-08-25 20:00:00,65.175,65.292,65.096,65.286,4700830000.0
2009-08-25 21:00:00,65.284,65.293,65.208,65.228,5103780000.0
2009-08-25 22:00:00,65.242,65.284,65.196,65.259,5096670000.0
2009-08-25 23:00:00,65.276,65.279,65.217,65.245,3076810000.0
2009-08-26 00:00:00,65.253,65.287,65.175,65.22,3842190000.0
2009-08-26 01:00:00,65.223,65.265,64.981,64.996,4391350000.0
2009-08-26 02:00:00,65.041,65.148,65.013,65.071,4320190000.0
2009-08-26 03:00:00,65.078,65.126,64.977,65.094,4159990000.0
2009-08-26 04:00:00,65.096,65.232,65.072,65.225,4355850000.0
2009-08-26 05:00:00,65.233,65.3,65.172,65.272,4175490000.0
2009-08-26 06:00:00,65.282,65.287,65.206,65.256,4506120000.0
2009-08-26 07:00:00,65.261,65.409,65.239,65.385,4336740000.0
2009-08-26 08:00:00,65.388,65.391,65.144,65.196,4391820000.0
2009-08-26 09:00:00,65.204,65.332,65.177,65.282,4699510000.0
2009-08-26 10:00:00,65.308,65.318,65.132,65.185,5449720000.0
2009-08-26 11:00:00,65.204,65.238,65.09,65.235,4376710000.0
2009-08-26 12:00:00,65.244,65.244,65.087,65.16,4004680000.0
2009-08-26 13:00:00,65.184,65.246,65.145,65.227,4281830000.0
2009-08-26 14:00:00,65.229,65.346,65.166,65.199,4848450000.0
2009-08-26 15:00:00,65.219,65.306,65.128,65.255,3832870000.0
2009-08-26 16:00:00,65.228,65.369,65.19,65.199,4375790000.0
2009-08-26 17:00:00,65.224,65.238,65.104,65.129,5030820000.0
2009-08-26 18:00:00,65.144,65.308,65.105,65.174,3507730000.0
2009-08-26 19:00:00,65.173,65.227,65.059,65.226,4599080000.0
2009-08-26 20:00:00,65.229,65.246,65.091,65.108,4717820000.0
2009-08-26 21:00:00,65.111,65.162,65.071,65.131,5200680000.0
2009-08-26 22:00:00,65.134,65.216,65.105,65.189,4990790000.0
2009-08-26 23:00:00,65.183,65.234,65.134,65.194,3379360000.0
2009-08-27 00:00:00,65.204,65.223,65.148,65.187,4202320000.0
2009-08-27 01:00:00,65.186,65.186,65.0,65.024,4372990000.0
2009-08-27 02:00:00,65.047,65.074,64.889,64.916,4155890000.0
2009-08-27 03:00:00,64.916,64.943,64.825,64.857,3981160000.0
2009-08-27 04:00:00,64.868,65.0,64.827,64.928,4173470000.0
2009-08-27 05:00:00,64.923,64.931,64.701,64.735,4223210000.0
2009-08-27 06:00:00,64.731,64.852,64.711,64.849,4484760000.0
2009-08-27 07:00:00,64.844,64.844,64.702,64.826,4495060000.0
2009-08-27 08:00:00,64.812,64.821,64.583,64.694,4507500000.0
2009-08-27 09:00:00,64.681,64.82,64.67,64.795,4846370000.0
2009-08-27 10:00:00,64.827,64.895,64.779,64.808,5664150000.0
2009-08-27 11:00:00,64.838,64.891,64.764,64.85,4654830000.0
2009-08-27 12:00:00,64.868,64.885,64.785,64.885,4015680000.0
2009-08-27 13:00:00,64.882,64.882,64.8,64.872,4256570000.0
2009-08-27 14:00:00,64.874,65.046,64.73,64.955,4855010000.0
2009-08-27 15:00:00,64.956,64.979,64.741,64.785,3813090000.0
2009-08-27 16:00:00,64.791,64.81,64.625,64.657,4351140000.0
2009-08-27 17:00:00,64.654,64.754,64.638,64.7,4964600000.0
2009-08-27 18:00:00,64.716,64.813,64.696,64.749,3725920000.0
2009-08-27 19:00:00,64.762,64.823,64.726,64.778,4480710000.0
2009-08-27 20:00:00,64.791,64.824,64.616,64.778,4660450000.0
2009-08-27 21:00:00,64.784,64.88,64.689,64.824,5338970000.0
2009-08-27 22:00:00,64.831,64.862,64.762,64.822,4802460000.0
2009-08-27 23:00:00,64.824,64.827,64.73,64.756,3785200000.0
2009-08-28 00:00:00,64.774,64.84,64.735,64.81,4272480000.0
2009-08-28 01:00:00,64.843,64.961,64.762,64.927,4086220000.0
2009-08-28 02:00:00,64.921,65.092,64.916,64.976,4253780000.0
2009-08-28 03:00:00,64.984,65.023,64.903,64.943,4034380000.0
2009-08-28 04:00:00,64.955,64.955,64.864,64.903,4268760000.0
2009-08-28 05:00:00,64.925,64.985,64.877,64.905,4123800000.0
2009-08-28 06:00:00,64.913,64.955,64.893,64.909,4352650000.0
2009-08-28 07:00:00,64.892,64.985,64.877,64.958,4233140000.0
2009-08-28 08:00:00,64.967,65.16,64.926,65.116,4439030000.0
2009-08-28 09:00:00,65.11,65.151,65.034,65.122,4787230000.0
2009-08-28 10:00:00,65.126,65.307,65.1,65.289,5579450000.0
2009-08-28 11:00:00,65.299,65.309,65.161,65.191,4423020000.0
2009-08-28 12:00:00,65.217,65.289,65.175,65.198,4012840000.0
2009-08-28 13:00:00,65.203,65.212,65.111,65.168,4244330000.0
2009-08-28 14:00:00,65.157,65.23,65.069,65.077,4852500000.0
2009-08-28 15:00:00,65.098,65.148,64.933,64.953,3838090000.0
2009-08-28 16:00:00,64.952,65.033,64.917,64.961,4356910000.0
2009-08-28 17:00:00,64.959,65.004,64.893,64.98,5051750000.0
2009-08-28 18:00:00,65.015,65.031,64.905,64.933,3745040000.0
2009-08-28 19:00:00,64.94,64.963,64.871,64.893,4111750000.0
2009-08-28 20:00:00,64.902,64.994,64.851,64.867,4720590000.0
2009-08-28 21:00:00,64.883,64.933,64.821,64.857,5245590000.0
2009-08-28 22:00:00,64.861,64.911,64.842,64.872,4373520000.0
2009-08-31 02:00:00,64.736,64.818,64.282,64.463,4476750000.0
2009-08-31 03:00:00,64.471,64.482,64.234,64.328,4515840000.0
2009-08-31 04:00:00,64.33,64.35,64.216,64.234,4155230000.0
2009-08-31 05:00:00,64.255,64.286,64.124,64.232,5264710000.0
2009-08-31 06:00:00,64.226,64.299,64.143,64.254,5322540000.0
2009-08-31 07:00:00,64.263,64.347,64.157,64.292,4738030000.0
2009-08-31 08:00:00,64.301,64.306,64.12,64.224,4567370000.0
2009-08-31 09:00:00,64.244,64.306,64.194,64.276,3827340000.0
2009-08-31 10:00:00,64.288,64.5,64.265,64.463,5036800000.0
2009-08-31 11:00:00,64.453,64.52,64.353,64.383,4324210000.0
2009-08-31 12:00:00,64.383,64.501,64.326,64.43,3760190000.0
2009-08-31 13:00:00,64.425,64.597,64.409,64.534,4789100000.0
2009-08-31 14:00:00,64.547,64.61,64.485,64.523,4365860000.0
2009-08-31 15:00:00,64.523,64.523,64.321,64.376,4027030000.0
2009-08-31 16:00:00,64.367,64.393,64.225,64.336,4680940000.0
2009-08-31 17:00:00,64.342,64.396,64.26,64.357,5705450000.0
2009-08-31 18:00:00,64.347,64.412,64.305,64.386,4751990000.0
2009-08-31 19:00:00,64.383,64.507,64.367,64.47,4375400000.0
2009-08-31 20:00:00,64.468,64.503,64.434,64.488,4159030000.0
2009-08-31 21:00:00,64.481,64.581,64.444,64.525,4589320000.0
2009-08-31 22:00:00,64.534,64.642,64.499,64.565,4310360000.0
2009-08-31 23:00:00,64.578,64.593,64.443,64.484,4356720000.0
2009-09-01 00:00:00,64.479,64.487,64.345,64.4,3760560000.0
2009-09-01 01:00:00,64.417,64.503,64.363,64.393,3990310000.0
2009-09-01 02:00:00,64.363,64.537,64.363,64.482,779560000.0
2009-09-01 03:00:00,64.498,64.649,64.474,64.612,3749430000.0
2009-09-01 04:00:00,64.629,64.641,64.496,64.574,4666060000.0
2009-09-01 05:00:00,64.584,64.651,64.549,64.637,1922510000.0
2009-09-01 06:00:00,64.644,64.659,64.505,64.563,780900000.0
2009-09-01 07:00:00,64.569,64.63,64.553,64.584,765480000.0
2009-09-01 08:00:00,64.591,64.746,64.576,64.745,856340000.0
2009-09-01 09:00:00,64.743,64.838,64.696,64.76,832570000.0
2009-09-01 10:00:00,64.758,64.782,64.549,64.612,4170720000.0
2009-09-01 11:00:00,64.622,64.622,64.455,64.519,4551040000.0
2009-09-01 12:00:00,64.518,64.573,64.456,64.521,3850680000.0
2009-09-01 13:00:00,64.554,64.561,64.49,64.51,2060380000.0
2009-09-01 14:00:00,64.528,64.56,64.402,64.436,802960000.0
2009-09-01 15:00:00,64.438,64.598,64.369,64.518,805150000.0
2009-09-01 16:00:00,64.573,64.774,64.515,64.528,854100000.0
2009-09-01 17:00:00,64.527,64.538,64.349,64.412,841720000.0
2009-09-01 18:00:00,64.43,64.485,64.375,64.389,3374710000.0
2009-09-01 19:00:00,64.38,64.405,64.267,64.346,4789430000.0
2009-09-01 20:00:00,64.364,64.364,64.25,64.275,3931950000.0
2009-09-01 21:00:00,64.294,64.313,64.182,64.259,1223900000.0
2009-09-01 22:00:00,64.264,64.342,64.219,64.29,5083540000.0
2009-09-01 23:00:00,64.332,64.332,64.224,64.307,3583170000.0
2009-09-02 00:00:00,64.327,64.365,64.168,64.188,3958830000.0
2009-09-02 01:00:00,64.202,64.223,63.969,64.118,3945500000.0
2009-09-02 02:00:00,64.118,64.178,64.052,64.178,2547870000.0
2009-09-02 03:00:00,64.182,64.381,64.117,64.294,4792060000.0
2009-09-02 04:00:00,64.301,64.303,64.206,64.251,3730200000.0
2009-09-02 05:00:00,64.262,64.272,64.132,64.176,2042940000.0
2009-09-02 06:00:00,64.177,64.273,64.144,64.251,3991210000.0
2009-09-02 07:00:00,64.248,64.297,64.202,64.27,910350000.0
2009-09-02 08:00:00,64.274,64.43,64.246,64.338,881690000.0
2009-09-02 09:00:00,64.359,64.383,64.089,64.11,913390000.0
2009-09-02 10:00:00,64.112,64.221,63.915,64.171,846560000.0
2009-09-02 11:00:00,64.175,64.206,64.079,64.134,882090000.0
2009-09-02 12:00:00,64.129,64.21,64.104,64.182,835830000.0
2009-09-02 13:00:00,64.191,64.213,64.038,64.097,894290000.0
2009-09-02 14:00:00,64.109,64.17,63.871,63.965,910790000.0
2009-09-02 15:00:00,63.956,64.134,63.867,64.042,961970000.0
2009-09-02 16:00:00,64.055,64.117,63.935,64.06,933350000.0
2009-09-02 17:00:00,64.052,64.084,63.948,64.006,879930000.0
2009-09-02 18:00:00,64.008,64.013,63.847,63.857,879530000.0
2009-09-02 19:00:00,63.853,63.942,63.841,63.932,871570000.0
2009-09-02 20:00:00,63.949,63.971,63.808,63.84,852090000.0
2009-09-02 21:00:00,63.835,63.878,63.787,63.837,969220000.0
2009-09-02 22:00:00,63.852,63.907,63.825,63.89,4686320000.0
2009-09-02 23:00:00,63.905,63.933,63.864,63.887,3626940000.0
2009-09-03 00:00:00,63.901,63.933,63.777,63.809,3986050000.0
2009-09-03 01:00:00,63.826,63.934,63.79,63.888,3889870000.0
2009-09-03 02:00:00,63.932,63.932,63.691,63.838,833650000.0
2009-09-03 03:00:00,63.831,63.944,63.809,63.918,869580000.0
2009-09-03 04:00:00,63.937,63.994,63.857,63.956,5035840000.0
2009-09-03 05:00:00,63.953,64.067,63.918,64.001,4644460000.0
2009-09-03 06:00:00,64.015,64.035,63.92,63.984,1090740000.0
2009-09-03 07:00:00,63.986,64.099,63.934,64.082,1126090000.0
2009-09-03 08:00:00,64.078,64.163,64.007,64.087,1129510000.0
2009-09-03 09:00:00,64.088,64.173,63.996,64.102,1127900000.0
2009-09-03 10:00:00,64.13,64.131,63.992,64.098,1068550000.0
2009-09-03 11:00:00,64.1,64.232,64.079,64.133,1088240000.0
2009-09-03 12:00:00,64.141,64.187,64.065,64.167,1062040000.0
2009-09-03 13:00:00,64.162,64.224,64.107,64.224,1057700000.0
2009-09-03 14:00:00,64.228,64.273,64.098,64.17,1113460000.0
2009-09-03 15:00:00,64.175,64.269,64.137,64.232,1008460000.0
2009-09-03 16:00:00,64.234,64.304,64.162,64.187,1127540000.0
2009-09-03 17:00:00,64.206,64.271,64.187,64.262,1001250000.0
2009-09-03 18:00:00,64.254,64.287,64.186,64.213,1593620000.0
2009-09-03 19:00:00,64.217,64.264,64.165,64.255,4946540000.0
2009-09-03 20:00:00,64.262,64.27,64.151,64.161,5009300000.0
2009-09-03 21:00:00,64.178,64.405,64.146,64.368,1842930000.0
2009-09-03 22:00:00,64.368,64.368,64.256,64.28,4561490000.0
2009-09-03 23:00:00,64.281,64.306,64.232,64.249,2933830000.0
2009-09-04 00:00:00,64.278,64.378,64.206,64.377,3498090000.0
2009-09-04 01:00:00,64.381,64.381,64.25,64.28,3762470000.0
2009-09-04 02:00:00,64.276,64.286,64.191,64.274,3391970000.0
2009-09-04 03:00:00,64.273,64.283,64.128,64.265,5127120000.0
2009-09-04 04:00:00,64.265,64.265,64.145,64.176,3251680000.0
2009-09-04 05:00:00,64.187,64.233,64.132,64.191,4307390000.0
2009-09-04 06:00:00,64.215,64.272,64.188,64.193,4596460000.0
2009-09-04 07:00:00,64.209,64.233,64.167,64.203,2194680000.0
2009-09-04 08:00:00,64.209,64.255,64.178,64.24,732350000.0
2009-09-04 09:00:00,64.241,64.441,64.23,64.441,809950000.0
2009-09-04 10:00:00,64.441,64.446,64.336,64.414,748530000.0
2009-09-04 11:00:00,64.394,64.538,64.394,64.508,4666720000.0
2009-09-04 12:00:00,64.511,64.516,64.413,64.44,4054940000.0
2009-09-04 13:00:00,64.467,64.534,64.435,64.51,805200000.0
2009-09-04 14:00:00,64.523,64.771,64.094,64.521,832390000.0
2009-09-04 15:00:00,64.494,64.511,64.353,64.425,2446160000.0
2009-09-04 16:00:00,64.445,64.549,64.418,64.54,4956410000.0
2009-09-04 17:00:00,64.547,64.558,64.431,64.431,2622900000.0
2009-09-04 18:00:00,64.451,64.614,64.444,64.607,786260000.0
2009-09-04 19:00:00,64.62,64.686,64.589,64.632,3089720000.0
2009-09-04 20:00:00,64.639,64.664,64.601,64.656,3433770000.0
2009-09-04 21:00:00,64.654,64.683,64.606,64.655,2729140000.0
2009-09-04 22:00:00,64.671,64.683,64.58,64.654,4898810000.0
2009-09-07 02:00:00,64.816,64.861,64.754,64.809,3886830000.0
2009-09-07 03:00:00,64.822,64.974,64.702,64.965,4203570000.0
2009-09-07 04:00:00,64.941,64.997,64.885,64.979,4113130000.0
2009-09-07 05:00:00,64.987,65.017,64.922,64.958,5071620000.0
2009-09-08 06:00:00,64.757,64.764,64.614,64.664,5728790000.0
2009-09-08 07:00:00,64.669,64.769,64.617,64.739,4819000000.0
2009-09-08 08:00:00,64.763,64.763,64.573,64.589,4437550000.0
2009-09-08 09:00:00,64.591,64.699,64.5,64.576,4320070000.0
2009-09-08 10:00:00,64.587,64.639,64.468,64.589,4598410000.0
2009-09-08 11:00:00,64.599,64.665,64.488,64.535,5532450000.0
2009-09-08 12:00:00,64.532,64.659,64.454,64.631,5133360000.0
2009-09-08 13:00:00,64.638,64.703,64.575,64.622,726030000.0
2009-09-08 14:00:00,64.646,64.709,64.537,64.564,820060000.0
2009-09-08 15:00:00,64.558,64.662,64.538,64.609,819270000.0
2009-09-08 16:00:00,64.618,64.665,64.533,64.595,745330000.0
2009-09-08 17:00:00,64.625,64.652,64.543,64.637,778540000.0
2009-09-08 18:00:00,64.634,64.689,64.573,64.675,3532190000.0
2009-09-08 19:00:00,64.687,64.731,64.571,64.618,4723250000.0
2009-09-08 20:00:00,64.64,64.779,64.594,64.749,4269110000.0
2009-09-08 21:00:00,64.743,64.753,64.64,64.668,4244470000.0
2009-09-08 22:00:00,64.672,64.786,64.634,64.699,4372790000.0
2009-09-08 23:00:00,64.708,64.771,64.693,64.715,3693510000.0
2009-09-09 00:00:00,64.709,64.717,64.631,64.653,3547610000.0
2009-09-09 01:00:00,64.677,64.743,64.647,64.696,4144970000.0
2009-09-09 02:00:00,64.696,64.789,64.64,64.771,3908540000.0
2009-09-09 03:00:00,64.773,64.905,64.758,64.861,3874980000.0
2009-09-09 04:00:00,64.864,64.864,64.745,64.796,4173250000.0
2009-09-09 05:00:00,64.786,64.797,64.677,64.717,4297590000.0
2009-09-09 06:00:00,64.724,64.744,64.656,64.708,4265320000.0
2009-09-09 07:00:00,64.702,64.752,64.654,64.74,4811400000.0
2009-09-09 08:00:00,64.754,64.889,64.726,64.81,4308210000.0
2009-09-09 09:00:00,64.824,64.868,64.744,64.793,4404640000.0
2009-09-09 10:00:00,64.794,64.833,64.728,64.819,4909140000.0
2009-09-09 11:00:00,64.826,64.903,64.782,64.893,3755200000.0
2009-09-09 12:00:00,64.902,64.902,64.757,64.826,4351840000.0
2009-09-09 13:00:00,64.828,64.853,64.734,64.742,4366810000.0
2009-09-09 14:00:00,64.763,64.832,64.699,64.794,4202930000.0
2009-09-09 15:00:00,64.813,64.835,64.526,64.565,4955410000.0
2009-09-09 16:00:00,64.562,64.562,64.341,64.411,5007620000.0
2009-09-09 17:00:00,64.426,64.52,64.392,64.489,3702560000.0
2009-09-09 18:00:00,64.493,64.542,64.441,64.535,4450720000.0
2009-09-09 19:00:00,64.535,64.61,64.458,64.551,4277930000.0
2009-09-09 20:00:00,64.575,64.65,64.541,64.592,4921230000.0
2009-09-09 21:00:00,64.612,64.617,64.524,64.579,5273050000.0
2009-09-09 22:00:00,64.582,64.604,64.541,64.604,4821000000.0
2009-09-09 23:00:00,64.615,64.638,64.483,64.518,3568270000.0
2009-09-10 00:00:00,64.521,64.633,64.487,64.589,4067120000.0
2009-09-10 01:00:00,64.605,64.653,64.575,64.643,4110570000.0
2009-09-10 02:00:00,64.641,64.722,64.616,64.703,3674690000.0
2009-09-10 03:00:00,64.688,64.742,64.583,64.626,3741320000.0
2009-09-10 04:00:00,64.622,64.634,64.533,64.584,4054390000.0
2009-09-10 05:00:00,64.595,64.651,64.555,64.585,4709340000.0
2009-09-10 06:00:00,64.594,64.613,64.494,64.542,4321150000.0
2009-09-10 07:00:00,64.548,64.697,64.532,64.668,4948070000.0
2009-09-10 08:00:00,64.693,64.703,64.604,64.642,4112320000.0
2009-09-10 09:00:00,64.644,64.698,64.589,64.626,4434530000.0
2009-09-10 10:00:00,64.641,64.661,64.541,64.595,4898650000.0
2009-09-10 11:00:00,64.579,64.65,64.525,64.557,3732180000.0
2009-09-10 12:00:00,64.555,64.596,64.514,64.576,4300500000.0
2009-09-10 13:00:00,64.573,64.59,64.459,64.488,4728630000.0
2009-09-10 14:00:00,64.493,64.515,64.292,64.369,4262320000.0
2009-09-10 15:00:00,64.393,64.469,64.092,64.364,4924170000.0
2009-09-10 16:00:00,64.363,64.412,64.246,64.279,4984720000.0
2009-09-10 17:00:00,64.276,64.391,64.26,64.368,3734070000.0
2009-09-10 18:00:00,64.362,64.393,64.303,64.357,4427940000.0
2009-09-10 19:00:00,64.362,64.378,64.221,64.319,4457590000.0
2009-09-10 20:00:00,64.33,64.386,64.26,64.318,4879880000.0
2009-09-10 21:00:00,64.333,64.398,64.29,64.313,5460110000.0
2009-09-10 22:00:00,64.34,64.4,64.288,64.318,4920360000.0
2009-09-10 23:00:00,64.343,64.385,64.286,64.348,3169270000.0
2009-09-11 00:00:00,64.346,64.373,64.283,64.336,3371790000.0
2009-09-11 01:00:00,64.344,64.344,64.264,64.335,3885960000.0
2009-09-11 02:00:00,64.349,64.351,64.225,64.318,4047120000.0
2009-09-11 03:00:00,64.325,64.325,64.226,64.231,3818800000.0
2009-09-11 04:00:00,64.247,64.273,64.154,64.2,4074580000.0
2009-09-11 05:00:00,64.215,64.276,64.075,64.189,4316640000.0
2009-09-11 06:00:00,64.206,64.217,64.096,64.162,4326130000.0
2009-09-11 07:00:00,64.184,64.19,64.038,64.068,4890410000.0
2009-09-11 08:00:00,64.095,64.121,63.961,64.063,4292340000.0
2009-09-11 09:00:00,64.076,64.084,63.719,63.878,4444890000.0
2009-09-11 10:00:00,63.901,64.006,63.797,63.855,4920650000.0
2009-09-11 11:00:00,63.873,63.934,63.827,63.898,3734870000.0
2009-09-11 12:00:00,63.906,63.926,63.823,63.89,4318610000.0
2009-09-11 13:00:00,63.912,63.913,63.827,63.858,4519670000.0
2009-09-11 14:00:00,63.874,63.97,63.844,63.9,4246680000.0
2009-09-11 15:00:00,63.915,63.945,63.703,63.838,4939170000.0
2009-09-11 16:00:00,63.844,63.866,63.604,63.659,5002100000.0
2009-09-11 17:00:00,63.669,63.698,63.398,63.468,3741100000.0
2009-09-11 18:00:00,63.485,63.635,63.463,63.589,4465310000.0
2009-09-11 19:00:00,63.616,63.616,63.516,63.577,4321230000.0
2009-09-11 20:00:00,63.596,63.707,63.57,63.701,4820690000.0
2009-09-11 21:00:00,63.705,63.804,63.664,63.758,5555240000.0
2009-09-11 22:00:00,63.77,63.785,63.687,63.765,4839880000.0
2009-09-14 02:00:00,63.503,63.631,63.486,63.532,4396570000.0
2009-09-14 03:00:00,63.53,63.545,63.317,63.369,4378130000.0
2009-09-14 04:00:00,63.384,63.418,63.303,63.373,4170400000.0
2009-09-14 05:00:00,63.362,63.431,63.303,63.384,5333090000.0
2009-09-14 06:00:00,63.393,63.507,63.374,63.415,5580830000.0
2009-09-14 07:00:00,63.418,63.474,63.384,63.459,4807520000.0
2009-09-14 08:00:00,63.482,63.577,63.454,63.535,4445680000.0
2009-09-14 09:00:00,63.541,63.602,63.455,63.537,4546420000.0
2009-09-14 10:00:00,63.543,63.614,63.475,63.583,3735060000.0
2009-09-14 11:00:00,63.586,63.661,63.563,63.592,5057760000.0
2009-09-14 12:00:00,63.61,63.644,63.526,63.557,4812470000.0
2009-09-14 13:00:00,63.556,63.767,63.546,63.744,4215020000.0
2009-09-14 14:00:00,63.753,63.889,63.679,63.869,4648970000.0
2009-09-14 15:00:00,63.87,63.921,63.725,63.743,4404080000.0
2009-09-14 16:00:00,63.742,63.832,63.691,63.735,3762270000.0
2009-09-14 17:00:00,63.724,63.851,63.694,63.823,4953210000.0
2009-09-14 18:00:00,63.833,63.845,63.756,63.845,4379910000.0
2009-09-14 19:00:00,63.847,63.934,63.806,63.894,4106590000.0
2009-09-14 20:00:00,63.901,63.935,63.803,63.891,4844300000.0
2009-09-14 21:00:00,63.9,63.947,63.84,63.887,4361100000.0
2009-09-14 22:00:00,63.893,63.924,63.83,63.876,4549040000.0
2009-09-14 23:00:00,63.89,63.917,63.771,63.792,4136030000.0
2009-09-15 00:00:00,63.809,63.847,63.784,63.799,3412140000.0
2009-09-15 01:00:00,63.812,63.863,63.733,63.847,4187510000.0
2009-09-15 02:00:00,63.85,64.014,63.845,63.935,3538290000.0
2009-09-15 03:00:00,63.942,63.984,63.817,63.984,3437780000.0
2009-09-15 04:00:00,63.982,64.051,63.925,63.966,4096980000.0
2009-09-15 05:00:00,63.984,64.026,63.955,63.969,3931960000.0
2009-09-15 06:00:00,63.984,64.047,63.962,63.99,4350510000.0
2009-09-15 07:00:00,64.002,64.054,63.95,64.035,4050330000.0
2009-09-15 08:00:00,64.052,64.06,63.952,64.042,4448400000.0
2009-09-15 09:00:00,64.023,64.075,63.944,63.985,4487380000.0
2009-09-15 10:00:00,63.988,64.023,63.922,63.992,4329410000.0
2009-09-15 11:00:00,63.989,64.03,63.931,64.019,5004670000.0
2009-09-15 12:00:00,64.034,64.122,63.987,64.055,3660930000.0
2009-09-15 13:00:00,64.065,64.074,64.0,64.052,4658950000.0
2009-09-15 14:00:00,64.061,64.315,64.008,64.201,4303130000.0
2009-09-15 15:00:00,64.199,64.233,64.074,64.13,4334830000.0
2009-09-15 16:00:00,64.136,64.143,63.952,64.129,4210100000.0
2009-09-15 17:00:00,64.146,64.15,63.915,63.927,3001070000.0
2009-09-15 18:00:00,63.929,64.02,63.858,63.897,1713120000.0
2009-09-15 19:00:00,63.912,64.023,63.845,64.017,2382510000.0
2009-09-15 20:00:00,64.014,64.092,63.963,64.055,2313220000.0
2009-09-15 21:00:00,64.073,64.163,64.007,64.082,4919930000.0
2009-09-15 22:00:00,64.101,64.176,64.089,64.103,4568660000.0
2009-09-15 23:00:00,64.124,64.202,64.074,64.111,3153990000.0
2009-09-16 00:00:00,64.118,64.138,64.077,64.108,3027580000.0
2009-09-16 01:00:00,64.102,64.108,63.971,64.027,3552560000.0
2009-09-16 02:00:00,64.029,64.045,63.946,64.001,3367650000.0
2009-09-16 03:00:00,64.026,64.116,63.981,64.081,3285030000.0
2009-09-16 04:00:00,64.105,64.142,64.052,64.125,4208620000.0
2009-09-16 05:00:00,64.132,64.156,64.089,64.122,4181750000.0
2009-09-16 06:00:00,64.153,64.236,64.102,64.19,4310180000.0
2009-09-16 07:00:00,64.195,64.221,64.086,64.099,3871390000.0
2009-09-16 08:00:00,64.123,64.123,63.804,63.951,4420960000.0
2009-09-16 09:00:00,63.956,64.007,63.787,63.83,4505410000.0
2009-09-16 10:00:00,63.845,63.965,63.786,63.817,4307380000.0
2009-09-16 11:00:00,63.841,63.921,63.798,63.873,5088930000.0
2009-09-16 12:00:00,63.876,63.953,63.81,63.939,3695130000.0
2009-09-16 13:00:00,63.955,63.996,63.86,63.992,4642480000.0
2009-09-16 14:00:00,63.992,64.092,63.932,64.036,4307190000.0
2009-09-16 15:00:00,64.053,64.209,63.882,64.146,4454140000.0
2009-09-16 16:00:00,64.153,64.589,64.126,64.399,4209060000.0
2009-09-16 17:00:00,64.406,64.495,64.252,64.421,2980140000.0
2009-09-16 18:00:00,64.415,64.415,64.231,64.31,1744190000.0
2009-09-16 19:00:00,64.321,64.415,64.291,64.371,2381030000.0
2009-09-16 20:00:00,64.392,64.441,64.345,64.378,2279710000.0
2009-09-16 21:00:00,64.394,64.402,64.294,64.321,4807370000.0
2009-09-16 22:00:00,64.328,64.425,64.263,64.365,4617930000.0
2009-09-16 23:00:00,64.39,64.391,64.322,64.33,3227200000.0
2009-09-17 00:00:00,64.372,64.385,64.313,64.345,2966820000.0
2009-09-17 01:00:00,64.349,64.463,64.303,64.463,3815460000.0
2009-09-17 02:00:00,64.47,64.573,64.424,64.453,3588660000.0
2009-09-17 03:00:00,64.471,64.495,64.356,64.467,3283060000.0
2009-09-17 04:00:00,64.482,64.593,64.457,64.548,4092530000.0
2009-09-17 05:00:00,64.545,64.572,64.443,64.464,3795540000.0
2009-09-17 06:00:00,64.463,64.498,64.411,64.464,4503050000.0
2009-09-17 07:00:00,64.482,64.534,64.455,64.494,4070490000.0
2009-09-17 08:00:00,64.514,64.53,64.343,64.399,4355780000.0
2009-09-17 09:00:00,64.406,64.406,64.025,64.088,4395670000.0
2009-09-17 10:00:00,64.089,64.242,64.074,64.16,4323570000.0
2009-09-17 11:00:00,64.164,64.176,64.02,64.119,5044520000.0
2009-09-17 12:00:00,64.136,64.243,64.099,64.207,3621860000.0
2009-09-17 13:00:00,64.239,64.565,64.217,64.423,4602340000.0
2009-09-17 14:00:00,64.424,64.651,64.375,64.444,4295950000.0
2009-09-17 15:00:00,64.473,64.633,64.402,64.617,4354260000.0
2009-09-17 16:00:00,64.634,64.673,64.359,64.474,4254890000.0
2009-09-17 17:00:00,64.468,64.492,64.412,64.444,3029680000.0
2009-09-17 18:00:00,64.453,64.551,64.399,64.474,1750420000.0
2009-09-17 19:00:00,64.494,64.547,64.335,64.421,2304580000.0
2009-09-17 20:00:00,64.431,64.493,64.335,64.453,2133810000.0
2009-09-17 21:00:00,64.461,64.483,64.363,64.397,4943640000.0
2009-09-17 22:00:00,64.425,64.479,64.301,64.317,4270710000.0
2009-09-17 23:00:00,64.348,64.405,64.26,64.287,3006730000.0
2009-09-18 00:00:00,64.324,64.429,64.301,64.413,3316410000.0
2009-09-18 01:00:00,64.439,64.481,64.357,64.437,3482290000.0
2009-09-18 02:00:00,64.44,64.472,64.322,64.336,3877980000.0
2009-09-18 03:00:00,64.346,64.48,64.308,64.404,3509470000.0
2009-09-18 04:00:00,64.394,64.516,64.305,64.447,4080230000.0
2009-09-18 05:00:00,64.454,64.464,64.382,64.427,3971210000.0
2009-09-18 06:00:00,64.434,64.506,64.371,64.456,4164560000.0
2009-09-18 07:00:00,64.475,64.476,64.332,64.38,4081980000.0
2009-09-18 08:00:00,64.378,64.422,64.282,64.323,4393590000.0
2009-09-18 09:00:00,64.332,64.478,64.259,64.376,4425400000.0
2009-09-18 10:00:00,64.383,64.429,64.314,64.33,4325710000.0
2009-09-18 11:00:00,64.326,64.527,64.273,64.458,5014980000.0
2009-09-18 12:00:00,64.474,64.549,64.42,64.485,3696660000.0
2009-09-18 13:00:00,64.478,64.556,64.443,64.489,4500930000.0
2009-09-18 14:00:00,64.491,64.562,64.432,64.53,4269670000.0
2009-09-18 15:00:00,64.535,64.594,64.479,64.525,4377620000.0
2009-09-18 16:00:00,64.535,64.638,64.381,64.441,4265190000.0
2009-09-18 17:00:00,64.439,64.458,64.376,64.431,2963110000.0
2009-09-18 18:00:00,64.442,64.473,64.34,64.425,1727210000.0
2009-09-18 19:00:00,64.443,64.602,64.418,64.591,2245370000.0
2009-09-18 20:00:00,64.595,64.635,64.484,64.515,2111700000.0
2009-09-18 21:00:00,64.523,64.618,64.489,64.591,4691650000.0
2009-09-18 22:00:00,64.61,64.631,64.463,64.471,4494420000.0
2009-09-21 02:00:00,64.45,64.559,64.449,64.552,3769880000.0
2009-09-21 03:00:00,64.553,64.593,64.474,64.491,3846830000.0
2009-09-21 04:00:00,64.491,64.531,64.431,64.492,3598500000.0
2009-09-21 05:00:00,64.504,64.566,64.446,64.525,4772230000.0
2009-09-21 06:00:00,64.534,64.546,64.467,64.543,4800250000.0
2009-09-21 07:00:00,64.544,64.847,64.529,64.781,2299530000.0
2009-09-21 08:00:00,64.793,64.931,64.744,64.899,2394080000.0
2009-09-21 09:00:00,64.906,64.932,64.781,64.839,1688930000.0
2009-09-21 10:00:00,64.846,64.875,64.802,64.851,2910240000.0
2009-09-21 11:00:00,64.862,64.942,64.852,64.874,4137840000.0
2009-09-21 12:00:00,64.882,65.049,64.867,64.981,4387270000.0
2009-09-21 13:00:00,64.978,65.017,64.907,64.974,4290550000.0
2009-09-21 14:00:00,64.979,65.154,64.944,65.063,4605620000.0
2009-09-21 15:00:00,65.078,65.125,65.032,65.032,3725460000.0
2009-09-21 16:00:00,65.049,65.064,64.962,65.037,5093450000.0
2009-09-21 17:00:00,65.047,65.058,64.79,64.806,4393800000.0
2009-09-21 18:00:00,64.813,64.903,64.765,64.897,4250240000.0
2009-09-21 19:00:00,64.905,64.921,64.836,64.871,4444180000.0
2009-09-21 20:00:00,64.874,64.952,64.822,64.952,4113500000.0
2009-09-21 21:00:00,64.961,64.986,64.849,64.869,4493350000.0
2009-09-21 22:00:00,64.874,64.895,64.754,64.757,3967790000.0
2009-09-21 23:00:00,64.771,64.881,64.744,64.82,4035210000.0
2009-09-22 00:00:00,64.826,64.879,64.777,64.838,3274550000.0
2009-09-22 01:00:00,64.836,64.922,64.788,64.907,3526090000.0
2009-09-22 02:00:00,64.865,64.961,64.772,64.854,3908730000.0
2009-09-22 03:00:00,64.864,64.866,64.641,64.793,4148110000.0
2009-09-22 04:00:00,64.795,64.813,64.693,64.739,3640480000.0
2009-09-22 05:00:00,64.746,64.799,64.73,64.773,4138380000.0
2009-09-22 06:00:00,64.794,64.807,64.727,64.785,2894690000.0
2009-09-22 07:00:00,64.795,64.835,64.708,64.827,4252850000.0
2009-09-22 08:00:00,64.821,64.821,64.524,64.571,4384050000.0
2009-09-22 09:00:00,64.576,64.633,64.486,64.605,3306720000.0
2009-09-22 10:00:00,64.611,64.704,64.577,64.69,805720000.0
2009-09-22 11:00:00,64.693,64.763,64.646,64.658,847280000.0
2009-09-22 12:00:00,64.664,64.743,64.621,64.717,870770000.0
2009-09-22 13:00:00,64.709,64.743,64.486,64.735,808230000.0
2009-09-22 14:00:00,64.743,64.743,64.576,64.61,829940000.0
2009-09-22 15:00:00,64.625,64.646,64.465,64.492,2240370000.0
2009-09-22 16:00:00,64.478,64.572,64.47,64.471,5556060000.0
2009-09-22 17:00:00,64.491,64.522,64.369,64.466,5369460000.0
2009-09-22 18:00:00,64.464,64.52,64.446,64.472,3881090000.0
2009-09-22 19:00:00,64.495,64.54,64.459,64.467,4312430000.0
2009-09-22 20:00:00,64.477,64.578,64.468,64.567,4285110000.0
2009-09-22 21:00:00,64.574,64.578,64.495,64.531,5274240000.0
2009-09-22 22:00:00,64.54,64.563,64.448,64.466,5037540000.0
2009-09-22 23:00:00,64.449,64.517,64.449,64.508,3234290000.0
2009-09-23 00:00:00,64.512,64.523,64.431,64.505,3734590000.0
2009-09-23 01:00:00,64.508,64.515,64.116,64.302,4157530000.0
2009-09-23 02:00:00,64.339,64.502,64.31,64.436,4041970000.0
2009-09-23 03:00:00,64.437,64.476,64.377,64.4,4416860000.0
2009-09-23 04:00:00,64.397,64.404,64.291,64.292,3506320000.0
2009-09-23 05:00:00,64.303,64.369,64.281,64.363,4393920000.0
2009-09-23 06:00:00,64.367,64.374,64.318,64.359,3592360000.0
2009-09-23 07:00:00,64.366,64.404,64.341,64.376,4414570000.0
2009-09-23 08:00:00,64.375,64.407,64.205,64.385,4371640000.0
2009-09-23 09:00:00,64.394,64.461,64.334,64.421,3318650000.0
2009-09-23 10:00:00,64.431,64.456,64.323,64.346,831400000.0
2009-09-23 11:00:00,64.351,64.439,64.316,64.428,807870000.0
2009-09-23 12:00:00,64.452,64.67,64.417,64.634,915710000.0
2009-09-23 13:00:00,64.636,64.694,64.562,64.589,842830000.0
2009-09-23 14:00:00,64.584,64.651,64.552,64.618,835940000.0
2009-09-23 15:00:00,64.625,64.681,64.576,64.633,2174310000.0
2009-09-23 16:00:00,64.624,64.654,64.542,64.587,5561810000.0
2009-09-23 17:00:00,64.602,64.725,64.579,64.673,5341030000.0
2009-09-23 18:00:00,64.693,64.706,64.629,64.659,4042720000.0
2009-09-23 19:00:00,64.679,64.713,64.627,64.659,4655490000.0
2009-09-23 20:00:00,64.675,64.779,64.395,64.671,4804850000.0
2009-09-23 21:00:00,64.662,64.69,64.533,64.577,5638150000.0
2009-09-23 22:00:00,64.615,64.702,64.512,64.52,5425120000.0
2009-09-23 23:00:00,64.549,64.589,64.441,64.529,3906290000.0
2009-09-24 00:00:00,64.558,64.624,64.446,64.551,4010870000.0
2009-09-24 01:00:00,64.563,64.584,64.452,64.488,4238000000.0
2009-09-24 02:00:00,64.476,64.505,64.379,64.41,3913150000.0
2009-09-24 03:00:00,64.426,64.534,64.323,64.524,4468090000.0
2009-09-24 04:00:00,64.526,64.526,64.332,64.375,3975080000.0
2009-09-24 05:00:00,64.364,64.372,64.168,64.174,4375940000.0
2009-09-24 06:00:00,64.194,64.231,64.042,64.057,3640290000.0
2009-09-24 07:00:00,64.065,64.156,64.033,64.148,4546830000.0
2009-09-24 08:00:00,64.149,64.179,64.017,64.082,4487040000.0
2009-09-24 09:00:00,64.093,64.148,63.962,64.099,3427980000.0
2009-09-24 10:00:00,64.127,64.13,63.917,63.953,889910000.0
2009-09-24 11:00:00,63.953,64.122,63.926,64.087,846390000.0
2009-09-24 12:00:00,64.094,64.228,64.074,64.207,882550000.0
2009-09-24 13:00:00,64.217,64.256,64.159,64.197,884570000.0
2009-09-24 14:00:00,64.234,64.252,64.076,64.193,871850000.0
2009-09-24 15:00:00,64.22,64.334,64.133,64.301,2175860000.0
2009-09-24 16:00:00,64.306,64.502,64.262,64.364,5389080000.0
2009-09-24 17:00:00,64.39,64.424,64.284,64.329,5286300000.0
2009-09-24 18:00:00,64.327,64.366,64.263,64.32,3866640000.0
2009-09-24 19:00:00,64.331,64.539,64.266,64.432,4623610000.0
2009-09-24 20:00:00,64.442,64.454,64.145,64.265,4737520000.0
2009-09-24 21:00:00,64.27,64.292,64.164,64.193,5517500000.0
2009-09-24 22:00:00,64.224,64.306,64.164,64.282,5143890000.0
2009-09-24 23:00:00,64.267,64.339,64.228,64.267,3723570000.0
2009-09-25 00:00:00,64.283,64.297,64.174,64.213,3911770000.0
2009-09-25 01:00:00,64.249,64.296,63.816,63.899,4219520000.0
2009-09-25 02:00:00,63.966,64.115,63.923,63.958,4282640000.0
2009-09-25 03:00:00,63.97,63.984,63.782,63.884,4799450000.0
2009-09-25 04:00:00,63.871,63.941,63.832,63.841,4299910000.0
2009-09-25 05:00:00,63.846,63.975,63.805,63.962,4763010000.0
2009-09-25 06:00:00,63.977,64.059,63.953,64.013,3790860000.0
2009-09-25 07:00:00,64.036,64.055,63.907,63.947,4459340000.0
2009-09-25 08:00:00,63.964,63.996,63.871,63.955,4395030000.0
2009-09-25 09:00:00,63.957,64.018,63.878,63.906,3297740000.0
2009-09-25 10:00:00,63.916,63.97,63.855,63.908,822300000.0
2009-09-25 11:00:00,63.897,63.935,63.743,63.747,775930000.0
2009-09-25 12:00:00,63.746,63.764,63.566,63.626,810890000.0
2009-09-25 13:00:00,63.633,63.73,63.591,63.727,849720000.0
2009-09-25 14:00:00,63.735,63.772,63.603,63.655,841350000.0
2009-09-25 15:00:00,63.675,63.737,63.569,63.643,2093540000.0
2009-09-25 16:00:00,63.66,63.738,63.383,63.525,5309110000.0
2009-09-25 17:00:00,63.513,63.545,63.224,63.464,5187430000.0
2009-09-25 18:00:00,63.499,63.505,63.253,63.383,3852680000.0
2009-09-25 19:00:00,63.389,63.452,63.338,63.338,4394910000.0
2009-09-25 20:00:00,63.339,63.457,63.301,63.438,4570400000.0
2009-09-25 21:00:00,63.438,63.45,63.364,63.384,5357660000.0
2009-09-25 22:00:00,63.397,63.405,63.183,63.258,5250880000.0
2009-09-28 02:00:00,62.821,62.89,62.551,62.561,4332850000.0
2009-09-28 03:00:00,62.56,62.844,62.546,62.793,4402470000.0
2009-09-28 04:00:00,62.804,62.815,62.725,62.763,4236090000.0
2009-09-28 05:00:00,62.776,62.931,62.748,62.868,5411270000.0
2009-09-28 06:00:00,62.861,62.985,62.821,62.879,5633480000.0
2009-09-28 07:00:00,62.902,63.028,62.771,62.78,4811700000.0
2009-09-28 08:00:00,62.778,63.041,62.741,63.0,4591560000.0
2009-09-28 09:00:00,62.988,63.142,62.944,63.028,4085070000.0
2009-09-28 10:00:00,63.047,63.093,62.898,62.924,5387900000.0
2009-09-28 11:00:00,62.921,62.979,62.873,62.891,5559280000.0
2009-09-28 12:00:00,62.905,62.939,62.846,62.892,2135740000.0
2009-09-28 13:00:00,62.884,63.006,62.834,62.987,776680000.0
2009-09-28 14:00:00,63.002,63.188,62.983,63.018,855420000.0
2009-09-28 15:00:00,63.021,63.062,62.901,62.984,847990000.0
2009-09-28 16:00:00,62.978,63.025,62.825,63.016,751550000.0
2009-09-28 17:00:00,63.03,63.203,62.947,63.043,809730000.0
2009-09-28 18:00:00,63.024,63.108,62.949,63.039,3214620000.0
2009-09-28 19:00:00,63.027,63.101,62.978,63.04,4320390000.0
2009-09-28 20:00:00,63.05,63.24,63.025,63.236,4502490000.0
2009-09-28 21:00:00,63.249,63.258,63.109,63.109,3798720000.0
2009-09-28 22:00:00,63.116,63.205,63.093,63.164,4719900000.0
2009-09-28 23:00:00,63.179,63.186,63.089,63.176,3519020000.0
2009-09-29 00:00:00,63.19,63.207,63.095,63.146,4253860000.0
2009-09-29 01:00:00,63.153,63.37,63.138,63.325,4166310000.0
2009-09-29 02:00:00,63.404,63.459,63.172,63.453,4506250000.0
2009-09-29 03:00:00,63.451,63.492,63.288,63.321,4329690000.0
2009-09-29 04:00:00,63.312,63.404,63.295,63.386,2732950000.0
2009-09-29 05:00:00,63.394,63.508,63.345,63.445,4250660000.0
2009-09-29 06:00:00,63.446,63.451,63.341,63.361,4429100000.0
2009-09-29 07:00:00,63.386,63.445,63.339,63.426,3751560000.0
2009-09-29 08:00:00,63.424,63.523,63.327,63.382,4642810000.0
2009-09-29 09:00:00,63.393,63.398,63.159,63.218,4657820000.0
2009-09-29 10:00:00,63.236,63.331,63.198,63.267,5411740000.0
2009-09-29 11:00:00,63.283,63.341,63.205,63.313,5133130000.0
2009-09-29 12:00:00,63.308,63.482,63.266,63.387,3843750000.0
2009-09-29 13:00:00,63.408,63.433,63.278,63.423,4533130000.0
2009-09-29 14:00:00,63.433,63.45,63.294,63.374,4968750000.0
2009-09-29 15:00:00,63.38,63.645,63.375,63.617,5257120000.0
2009-09-29 16:00:00,63.607,63.607,63.444,63.601,5293270000.0
2009-09-29 17:00:00,63.604,63.619,63.458,63.539,4537790000.0
2009-09-29 18:00:00,63.56,63.673,63.529,63.61,4112060000.0
2009-09-29 19:00:00,63.628,63.683,63.53,63.565,4441530000.0
2009-09-29 20:00:00,63.585,63.607,63.516,63.563,4178200000.0
2009-09-29 21:00:00,63.572,63.621,63.539,63.585,5253790000.0
2009-09-29 22:00:00,63.599,63.601,63.469,63.479,4928200000.0
2009-09-29 23:00:00,63.486,63.537,63.444,63.527,3014620000.0
2009-09-30 00:00:00,63.543,63.545,63.475,63.508,3235340000.0
2009-09-30 01:00:00,63.514,63.63,63.452,63.543,4141330000.0
2009-09-30 02:00:00,63.556,63.762,63.523,63.554,4467590000.0
2009-09-30 03:00:00,63.575,63.603,63.354,63.409,4296820000.0
2009-09-30 04:00:00,63.41,63.471,63.354,63.378,2745950000.0
2009-09-30 05:00:00,63.376,63.485,63.362,63.469,4208580000.0
2009-09-30 06:00:00,63.475,63.475,63.37,63.395,4336830000.0
2009-09-30 07:00:00,63.392,63.404,63.296,63.305,3913890000.0
2009-09-30 08:00:00,63.326,63.503,63.307,63.451,4633940000.0
2009-09-30 09:00:00,63.453,63.476,63.375,63.403,4704910000.0
2009-09-30 10:00:00,63.413,63.593,63.298,63.422,5539220000.0
2009-09-30 11:00:00,63.426,63.537,63.408,63.523,5080630000.0
2009-09-30 12:00:00,63.536,63.621,63.46,63.486,3752130000.0
2009-09-30 13:00:00,63.494,63.508,63.382,63.457,4556860000.0
2009-09-30 14:00:00,63.468,63.683,63.337,63.644,4985100000.0
2009-09-30 15:00:00,63.675,63.709,63.481,63.504,5223930000.0
2009-09-30 16:00:00,63.513,63.638,63.442,63.53,5403010000.0
2009-09-30 17:00:00,63.506,63.537,63.416,63.475,4577160000.0
2009-09-30 18:00:00,63.486,63.681,63.456,63.678,3954520000.0
2009-09-30 19:00:00,63.686,63.723,63.623,63.668,4352940000.0
2009-09-30 20:00:00,63.666,63.695,63.553,63.61,4492110000.0
2009-09-30 21:00:00,63.618,63.719,63.581,63.674,5286440000.0
2009-09-30 22:00:00,63.688,63.699,63.547,63.59,5133150000.0
2009-09-30 23:00:00,63.609,63.703,63.571,63.635,3428350000.0
2009-10-01 00:00:00,63.656,63.703,63.636,63.679,4346310000.0
2009-10-01 01:00:00,63.714,63.846,63.694,63.778,4218940000.0
2009-10-01 02:00:00,63.796,63.834,63.701,63.742,4483050000.0
2009-10-01 03:00:00,63.74,63.759,63.642,63.694,4241100000.0
2009-10-01 04:00:00,63.695,63.764,63.624,63.634,2472980000.0
2009-10-01 05:00:00,63.646,63.754,63.609,63.744,4113410000.0
2009-10-01 06:00:00,63.754,63.754,63.628,63.724,4475080000.0
2009-10-01 07:00:00,63.724,63.784,63.687,63.747,3804390000.0
2009-10-01 08:00:00,63.754,63.806,63.657,63.739,4677620000.0
2009-10-01 09:00:00,63.767,63.858,63.705,63.798,4668810000.0
2009-10-01 10:00:00,63.798,63.834,63.722,63.759,5479320000.0
2009-10-01 11:00:00,63.758,63.804,63.726,63.775,5055440000.0
2009-10-01 12:00:00,63.774,63.8,63.619,63.642,3759910000.0
2009-10-01 13:00:00,63.662,63.719,63.615,63.664,4482650000.0
2009-10-01 14:00:00,63.674,63.694,63.528,63.599,4969930000.0
2009-10-01 15:00:00,63.611,63.655,63.381,63.391,5270590000.0
2009-10-01 16:00:00,63.395,63.43,63.209,63.34,5479400000.0
2009-10-01 17:00:00,63.357,63.412,63.287,63.412,4584950000.0
2009-10-01 18:00:00,63.414,63.463,63.376,63.401,3961500000.0
2009-10-01 19:00:00,63.414,63.466,63.315,63.354,4350800000.0
2009-10-01 20:00:00,63.373,63.42,63.327,63.405,4494360000.0
2009-10-01 21:00:00,63.403,63.434,63.351,63.403,5358260000.0
2009-10-01 22:00:00,63.408,63.472,63.31,63.327,4740160000.0
2009-10-01 23:00:00,63.351,63.364,63.251,63.273,3661560000.0
2009-10-02 00:00:00,63.292,63.292,63.182,63.226,4164220000.0
2009-10-02 01:00:00,63.236,63.3,63.114,63.193,4222950000.0
2009-10-02 02:00:00,63.205,63.235,63.018,63.182,4436500000.0
2009-10-02 03:00:00,63.193,63.332,63.116,63.332,4339810000.0
2009-10-02 04:00:00,63.342,63.342,63.175,63.196,2662200000.0
2009-10-02 05:00:00,63.204,63.213,63.065,63.133,4172650000.0
2009-10-02 06:00:00,63.138,63.237,63.111,63.185,4420280000.0
2009-10-02 07:00:00,63.198,63.248,63.127,63.225,3915200000.0
2009-10-02 08:00:00,63.233,63.313,63.176,63.2,4646170000.0
2009-10-02 09:00:00,63.213,63.298,63.036,63.125,4645220000.0
2009-10-02 10:00:00,63.094,63.128,63.017,63.081,5513820000.0
2009-10-02 11:00:00,63.091,63.094,62.993,63.025,5003670000.0
2009-10-02 12:00:00,63.025,63.062,62.961,63.015,3783630000.0
2009-10-02 13:00:00,63.005,63.112,62.973,63.068,4586400000.0
2009-10-02 14:00:00,63.085,63.151,62.718,62.915,4965040000.0
2009-10-02 15:00:00,62.932,62.932,62.652,62.701,5343820000.0
2009-10-02 16:00:00,62.698,63.123,62.649,63.054,5457830000.0
2009-10-02 17:00:00,63.058,63.529,63.038,63.335,4583700000.0
2009-10-02 18:00:00,63.342,63.386,63.265,63.377,4047210000.0
2009-10-02 19:00:00,63.378,63.385,63.203,63.265,4473030000.0
2009-10-02 20:00:00,63.276,63.366,63.236,63.366,4066650000.0
2009-10-02 21:00:00,63.376,63.435,63.306,63.37,5504260000.0
2009-10-02 22:00:00,63.376,63.402,63.268,63.367,4650670000.0
2009-10-05 02:00:00,63.427,63.575,63.408,63.545,4353960000.0
2009-10-05 03:00:00,63.572,63.655,63.548,63.604,4396690000.0
2009-10-05 04:00:00,63.603,63.623,63.507,63.563,3735250000.0
2009-10-05 05:00:00,63.566,63.641,63.544,63.608,5331230000.0
2009-10-05 06:00:00,63.616,63.633,63.54,63.547,5512080000.0
2009-10-05 07:00:00,63.551,63.653,63.524,63.634,4213950000.0
2009-10-05 08:00:00,63.66,63.695,63.545,63.66,4497900000.0
2009-10-05 09:00:00,63.66,63.723,63.589,63.622,4173580000.0
2009-10-05 10:00:00,63.626,63.682,63.556,63.641,4621110000.0
2009-10-05 11:00:00,63.645,63.752,63.624,63.673,5491590000.0
2009-10-05 12:00:00,63.678,63.741,63.651,63.714,5240430000.0
2009-10-05 13:00:00,63.699,63.732,63.614,63.627,4821650000.0
2009-10-05 14:00:00,63.625,63.703,63.558,63.588,4624640000.0
2009-10-05 15:00:00,63.593,63.607,63.374,63.429,3922200000.0
2009-10-05 16:00:00,63.445,63.503,63.362,63.44,5121130000.0
2009-10-05 17:00:00,63.448,63.505,63.366,63.458,5527790000.0
2009-10-05 18:00:00,63.467,63.583,63.427,63.563,4572110000.0
2009-10-05 19:00:00,63.574,63.585,63.396,63.456,4575700000.0
2009-10-05 20:00:00,63.452,63.507,63.421,63.498,3866930000.0
2009-10-05 21:00:00,63.495,63.518,63.422,63.509,4487920000.0
2009-10-05 22:00:00,63.508,63.57,63.475,63.495,4327810000.0
2009-10-05 23:00:00,63.514,63.56,63.474,63.525,2054540000.0
2009-10-06 00:00:00,63.53,63.54,63.451,63.507,4377490000.0
2009-10-06 01:00:00,63.518,63.644,63.485,63.632,4429870000.0
2009-10-06 02:00:00,63.628,63.634,63.432,63.451,4042040000.0
2009-10-06 03:00:00,63.465,63.474,63.255,63.3,3942160000.0
2009-10-06 04:00:00,63.308,63.401,63.269,63.354,4010180000.0
2009-10-06 05:00:00,63.357,63.452,63.304,63.413,3596410000.0
2009-10-06 06:00:00,63.42,63.523,63.41,63.501,3880030000.0
2009-10-06 07:00:00,63.499,63.514,63.363,63.433,4044650000.0
2009-10-06 08:00:00,63.435,63.685,63.356,63.583,4522040000.0
2009-10-06 09:00:00,63.595,63.613,63.481,63.564,4475340000.0
2009-10-06 10:00:00,63.564,63.564,63.418,63.443,1632580000.0
2009-10-06 11:00:00,63.434,63.537,63.393,63.488,820180000.0
2009-10-06 12:00:00,63.494,63.51,63.407,63.473,806730000.0
2009-10-06 13:00:00,63.491,63.559,63.419,63.514,3417420000.0
2009-10-06 14:00:00,63.52,63.573,63.478,63.48,5369010000.0
2009-10-06 15:00:00,63.485,63.51,63.203,63.277,5139870000.0
2009-10-06 16:00:00,63.285,63.389,63.226,63.377,3796780000.0
2009-10-06 17:00:00,63.385,63.501,63.305,63.363,4602740000.0
2009-10-06 18:00:00,63.364,63.364,63.261,63.298,4076440000.0
2009-10-06 19:00:00,63.305,63.311,63.231,63.271,4491210000.0
2009-10-06 20:00:00,63.285,63.318,63.229,63.264,4509160000.0
2009-10-06 21:00:00,63.28,63.306,63.219,63.298,4961920000.0
2009-10-06 22:00:00,63.292,63.341,63.268,63.326,4454100000.0
2009-10-06 23:00:00,63.328,63.336,63.253,63.271,3437450000.0
2009-10-07 00:00:00,63.292,63.336,63.204,63.261,3661120000.0
2009-10-07 01:00:00,63.273,63.371,63.175,63.366,4053110000.0
2009-10-07 02:00:00,63.356,63.442,63.309,63.376,4206780000.0
2009-10-07 03:00:00,63.376,63.385,63.25,63.327,3897670000.0
2009-10-07 04:00:00,63.334,63.346,63.279,63.3,3684370000.0
2009-10-07 05:00:00,63.304,63.36,63.226,63.276,3039660000.0
2009-10-07 06:00:00,63.287,63.318,63.258,63.283,3749440000.0
2009-10-07 07:00:00,63.287,63.336,63.225,63.239,4357550000.0
2009-10-07 08:00:00,63.235,63.245,62.962,63.007,4600960000.0
2009-10-07 09:00:00,62.999,63.102,62.861,62.88,4454040000.0
2009-10-07 10:00:00,62.877,63.012,62.836,62.977,1589910000.0
2009-10-07 11:00:00,62.985,63.082,62.971,62.992,773880000.0
2009-10-07 12:00:00,62.991,63.274,62.881,63.209,821090000.0
2009-10-07 13:00:00,63.194,63.485,63.173,63.356,3476980000.0
2009-10-07 14:00:00,63.357,63.628,63.355,63.523,5505670000.0
2009-10-07 15:00:00,63.525,63.698,63.504,63.504,5124570000.0
2009-10-07 16:00:00,63.524,63.624,63.397,63.528,3821700000.0
2009-10-07 17:00:00,63.528,63.552,63.289,63.309,4573600000.0
2009-10-07 18:00:00,63.324,63.367,63.277,63.29,4101350000.0
2009-10-07 19:00:00,63.305,63.32,63.091,63.159,4379030000.0
2009-10-07 20:00:00,63.16,63.232,63.13,63.229,4506350000.0
2009-10-07 21:00:00,63.233,63.243,63.179,63.237,4917780000.0
2009-10-07 22:00:00,63.244,63.28,63.206,63.269,5258250000.0
2009-10-07 23:00:00,63.248,63.272,63.219,63.269,3294520000.0
2009-10-08 00:00:00,63.273,63.347,63.224,63.326,3859270000.0
2009-10-08 01:00:00,63.339,63.344,63.228,63.267,4023590000.0
2009-10-08 02:00:00,63.241,63.316,63.137,63.282,4000610000.0
2009-10-08 03:00:00,63.288,63.37,63.203,63.354,3943820000.0
2009-10-08 04:00:00,63.357,63.418,63.258,63.287,3896550000.0
2009-10-08 05:00:00,63.296,63.332,63.26,63.288,3178790000.0
2009-10-08 06:00:00,63.294,63.363,63.261,63.289,3758150000.0
2009-10-08 07:00:00,63.295,63.386,63.234,63.369,4167930000.0
2009-10-08 08:00:00,63.372,63.428,63.285,63.329,4629360000.0
2009-10-08 09:00:00,63.348,63.45,63.324,63.342,4433170000.0
2009-10-08 10:00:00,63.348,63.391,63.244,63.338,1706670000.0
2009-10-08 11:00:00,63.344,63.427,63.31,63.415,791730000.0
2009-10-08 12:00:00,63.398,63.635,63.384,63.523,800620000.0
2009-10-08 13:00:00,63.564,63.572,63.399,63.534,3373800000.0
2009-10-08 14:00:00,63.545,63.613,63.487,63.549,5556870000.0
2009-10-08 15:00:00,63.555,63.761,63.497,63.587,5082830000.0
2009-10-08 16:00:00,63.549,63.672,63.508,63.546,3805490000.0
2009-10-08 17:00:00,63.54,63.673,63.502,63.594,4557940000.0
2009-10-08 18:00:00,63.595,63.62,63.464,63.53,4115710000.0
2009-10-08 19:00:00,63.543,63.752,63.511,63.649,4553880000.0
2009-10-08 20:00:00,63.649,63.707,63.572,63.673,4440080000.0
2009-10-08 21:00:00,63.668,63.699,63.606,63.667,4939360000.0
2009-10-08 22:00:00,63.67,63.673,63.577,63.577,5119820000.0
2009-10-08 23:00:00,63.589,63.623,63.548,63.581,3467900000.0
2009-10-09 00:00:00,63.592,63.668,63.55,63.656,3415100000.0
2009-10-09 01:00:00,63.671,63.857,63.615,63.803,4219010000.0
2009-10-09 02:00:00,63.828,63.879,63.698,63.772,3988920000.0
2009-10-09 03:00:00,63.759,64.0,63.742,63.931,3887350000.0
2009-10-09 04:00:00,63.947,64.068,63.873,64.04,3878100000.0
2009-10-09 05:00:00,64.027,64.079,63.946,64.066,3555690000.0
2009-10-09 06:00:00,64.073,64.102,63.941,64.004,4298340000.0
2009-10-09 07:00:00,63.995,64.062,63.964,64.034,4348640000.0
2009-10-09 08:00:00,64.03,64.051,63.926,64.0,4657630000.0
2009-10-09 09:00:00,64.013,64.139,63.976,64.045,4460990000.0
2009-10-09 10:00:00,64.043,64.084,63.963,64.001,1657580000.0
2009-10-09 11:00:00,64.001,64.02,63.76,63.76,853860000.0
2009-10-09 12:00:00,63.774,63.842,63.703,63.792,825540000.0
2009-10-09 13:00:00,63.79,63.79,63.625,63.736,3390550000.0
2009-10-09 14:00:00,63.737,64.039,63.707,64.022,5445620000.0
2009-10-09 15:00:00,64.044,64.218,63.998,64.11,4976810000.0
2009-10-09 16:00:00,64.134,64.274,64.101,64.196,3735090000.0
2009-10-09 17:00:00,64.218,64.463,64.16,64.331,4475420000.0
2009-10-09 18:00:00,64.352,64.46,64.243,64.306,4069490000.0
2009-10-09 19:00:00,64.323,64.352,64.261,64.327,4404590000.0
2009-10-09 20:00:00,64.331,64.345,64.242,64.315,4469410000.0
2009-10-09 21:00:00,64.319,64.363,64.244,64.281,5126460000.0
2009-10-09 22:00:00,64.291,64.333,64.223,64.262,4715490000.0
2009-10-12 02:00:00,64.366,64.396,64.236,64.322,4284670000.0
2009-10-12 03:00:00,64.324,64.356,64.213,64.288,4339180000.0
2009-10-12 04:00:00,64.292,64.367,64.245,64.35,4107350000.0
2009-10-12 05:00:00,64.361,64.374,64.246,64.286,5277790000.0
2009-10-12 06:00:00,64.295,64.375,64.267,64.353,5113470000.0
2009-10-12 07:00:00,64.35,64.409,64.326,64.401,4536870000.0
2009-10-12 08:00:00,64.41,64.435,64.32,64.358,4458350000.0
2009-10-12 09:00:00,64.367,64.514,64.348,64.422,4127000000.0
2009-10-12 10:00:00,64.456,64.505,64.376,64.461,4588720000.0
2009-10-12 11:00:00,64.476,64.605,64.443,64.561,3847820000.0
2009-10-12 12:00:00,64.578,64.61,64.465,64.478,5074480000.0
2009-10-12 13:00:00,64.469,64.484,64.365,64.397,5584460000.0
2009-10-12 14:00:00,64.405,64.452,64.325,64.366,3396110000.0
2009-10-12 15:00:00,64.357,64.381,64.192,64.223,666650000.0
2009-10-12 16:00:00,64.225,64.336,64.165,64.243,734830000.0
2009-10-12 17:00:00,64.22,64.242,64.124,64.188,1522920000.0
2009-10-12 18:00:00,64.192,64.266,64.11,64.217,4461670000.0
2009-10-12 19:00:00,64.239,64.268,64.134,64.181,4588290000.0
2009-10-12 20:00:00,64.204,64.298,64.16,64.251,4385190000.0
2009-10-12 21:00:00,64.252,64.271,64.171,64.177,3680220000.0
2009-10-12 22:00:00,64.201,64.255,64.174,64.188,3030080000.0
2009-10-12 23:00:00,64.198,64.216,64.126,64.156,3622660000.0
2009-10-13 00:00:00,64.17,64.213,64.073,64.16,3894230000.0
2009-10-13 01:00:00,64.15,64.234,64.114,64.208,4260590000.0
2009-10-13 02:00:00,64.205,64.253,64.15,64.221,3988440000.0
2009-10-13 03:00:00,64.244,64.343,64.203,64.307,4105070000.0
2009-10-13 04:00:00,64.318,64.334,64.183,64.188,4270480000.0
2009-10-13 05:00:00,64.201,64.342,64.189,64.328,4245670000.0
2009-10-13 06:00:00,64.337,64.354,64.29,64.353,4398160000.0
2009-10-13 07:00:00,64.346,64.412,64.31,64.33,4429520000.0
2009-10-13 08:00:00,64.336,64.451,64.303,64.429,4595280000.0
2009-10-13 09:00:00,64.439,64.482,64.354,64.399,5164880000.0
2009-10-13 10:00:00,64.402,64.416,64.223,64.349,5620740000.0
2009-10-13 11:00:00,64.333,64.377,64.143,64.234,4547090000.0
2009-10-13 12:00:00,64.241,64.272,64.109,64.201,4293200000.0
2009-10-13 13:00:00,64.21,64.223,64.064,64.142,4382980000.0
2009-10-13 14:00:00,64.138,64.182,64.078,64.157,4101050000.0
2009-10-13 15:00:00,64.178,64.264,64.112,64.123,4296290000.0
2009-10-13 16:00:00,64.138,64.168,64.036,64.057,5626930000.0
2009-10-13 17:00:00,64.06,64.164,64.001,64.128,5125040000.0
2009-10-13 18:00:00,64.148,64.155,64.08,64.127,3544720000.0
2009-10-13 19:00:00,64.121,64.169,63.985,64.104,4646150000.0
2009-10-13 20:00:00,64.118,64.395,64.107,64.165,4612140000.0
2009-10-13 21:00:00,64.178,64.228,64.107,64.159,5095450000.0
2009-10-13 22:00:00,64.173,64.279,64.116,64.244,5446220000.0
2009-10-13 23:00:00,64.251,64.283,64.171,64.198,3902770000.0
2009-10-14 00:00:00,64.228,64.327,64.184,64.281,3878040000.0
2009-10-14 01:00:00,64.292,64.385,64.265,64.328,4289410000.0
2009-10-14 02:00:00,64.327,64.37,64.176,64.189,4190330000.0
2009-10-14 03:00:00,64.188,64.191,63.907,63.949,4500120000.0
2009-10-14 04:00:00,63.943,63.986,63.813,63.813,4420350000.0
2009-10-14 05:00:00,63.811,63.933,63.787,63.816,4343180000.0
2009-10-14 06:00:00,63.815,63.951,63.778,63.858,4585440000.0
2009-10-14 07:00:00,63.879,63.923,63.812,63.867,4490690000.0
2009-10-14 08:00:00,63.885,64.032,63.842,64.014,4564730000.0
2009-10-14 09:00:00,64.021,64.089,63.952,64.031,5061440000.0
2009-10-14 10:00:00,64.039,64.083,63.983,63.983,5419960000.0
2009-10-14 11:00:00,63.97,64.056,63.954,64.032,4474320000.0
2009-10-14 12:00:00,64.054,64.208,64.03,64.159,4273100000.0
2009-10-14 13:00:00,64.176,64.477,64.13,64.396,4293790000.0
2009-10-14 14:00:00,64.398,64.496,64.27,64.334,4050930000.0
2009-10-14 15:00:00,64.333,64.333,63.96,64.112,4231070000.0
2009-10-14 16:00:00,64.126,64.163,64.026,64.139,5512580000.0
2009-10-14 17:00:00,64.155,64.264,64.102,64.236,5072470000.0
2009-10-14 18:00:00,64.243,64.328,64.154,64.204,3631250000.0
2009-10-14 19:00:00,64.207,64.236,64.088,64.151,4381710000.0
2009-10-14 20:00:00,64.161,64.352,63.991,64.314,4583520000.0
2009-10-14 21:00:00,64.319,64.345,64.24,64.273,5107420000.0
2009-10-14 22:00:00,64.286,64.323,64.237,64.294,5400930000.0
2009-10-14 23:00:00,64.3,64.328,64.223,64.236,3932550000.0
2009-10-15 00:00:00,64.241,64.327,64.192,64.266,4179090000.0
2009-10-15 01:00:00,64.289,64.337,64.267,64.288,4007540000.0
2009-10-15 02:00:00,64.273,64.542,64.257,64.461,3910770000.0
2009-10-15 03:00:00,64.456,64.504,64.314,64.448,4206490000.0
2009-10-15 04:00:00,64.456,64.497,64.415,64.432,4256250000.0
2009-10-15 05:00:00,64.44,64.537,64.421,64.527,4065320000.0
2009-10-15 06:00:00,64.523,64.562,64.423,64.467,4447580000.0
2009-10-15 07:00:00,64.484,64.541,64.441,64.502,4459350000.0
2009-10-15 08:00:00,64.515,64.547,64.434,64.499,4579300000.0
2009-10-15 09:00:00,64.504,64.522,64.402,64.449,5089540000.0
2009-10-15 10:00:00,64.446,64.611,64.436,64.576,5539540000.0
2009-10-15 11:00:00,64.567,64.835,64.519,64.822,4458990000.0
2009-10-15 12:00:00,64.822,64.822,64.729,64.758,4276880000.0
2009-10-15 13:00:00,64.77,64.898,64.654,64.723,4426840000.0
2009-10-15 14:00:00,64.726,65.121,64.666,65.118,4115820000.0
2009-10-15 15:00:00,65.13,65.161,65.037,65.074,4313270000.0
2009-10-15 16:00:00,65.094,65.094,64.855,64.951,5574200000.0
2009-10-15 17:00:00,64.951,65.083,64.812,65.049,5185480000.0
2009-10-15 18:00:00,65.046,65.193,64.919,65.178,3792180000.0
2009-10-15 19:00:00,65.185,65.204,65.015,65.151,4652980000.0
2009-10-15 20:00:00,65.166,65.181,65.068,65.119,4596340000.0
2009-10-15 21:00:00,65.132,65.199,65.07,65.104,5033550000.0
2009-10-15 22:00:00,65.103,65.183,65.082,65.121,5124850000.0
2009-10-15 23:00:00,65.126,65.159,65.059,65.112,3996660000.0
2009-10-16 00:00:00,65.125,65.258,65.054,65.213,3664940000.0
2009-10-16 01:00:00,65.232,65.496,65.171,65.336,4279650000.0
2009-10-16 02:00:00,65.31,65.453,65.194,65.324,4003330000.0
2009-10-16 03:00:00,65.347,65.365,65.16,65.234,4462230000.0
2009-10-16 04:00:00,65.23,65.285,65.177,65.229,4437700000.0
2009-10-16 05:00:00,65.233,65.349,65.211,65.281,4352840000.0
2009-10-16 06:00:00,65.3,65.351,65.252,65.304,4529740000.0
2009-10-16 07:00:00,65.301,65.32,65.214,65.298,4564710000.0
2009-10-16 08:00:00,65.298,65.336,65.168,65.242,4577620000.0
2009-10-16 09:00:00,65.251,65.462,65.16,65.418,5102720000.0
2009-10-16 10:00:00,65.436,65.508,65.32,65.486,5436100000.0
2009-10-16 11:00:00,65.489,65.521,65.335,65.388,4479130000.0
2009-10-16 12:00:00,65.4,65.4,65.221,65.239,4210100000.0
2009-10-16 13:00:00,65.239,65.354,65.195,65.227,4369900000.0
2009-10-16 14:00:00,65.239,65.292,65.143,65.22,4037380000.0
2009-10-16 15:00:00,65.251,65.38,65.148,65.332,4244650000.0
2009-10-16 16:00:00,65.343,65.363,65.097,65.142,5546140000.0
2009-10-16 17:00:00,65.169,65.191,64.984,65.107,5108950000.0
2009-10-16 18:00:00,65.132,65.271,65.076,65.218,3767650000.0
2009-10-16 19:00:00,65.229,65.337,65.148,65.295,4608490000.0
2009-10-16 20:00:00,65.304,65.305,65.193,65.218,4608970000.0
2009-10-16 21:00:00,65.23,65.29,65.197,65.224,4844250000.0
2009-10-16 22:00:00,65.229,65.28,65.189,65.249,5152620000.0
2009-10-19 02:00:00,65.179,65.194,64.987,65.073,4270720000.0
2009-10-19 03:00:00,65.061,65.078,64.896,65.06,4346760000.0
2009-10-19 04:00:00,65.065,65.132,65.053,65.066,4372330000.0
2009-10-19 05:00:00,65.068,65.111,65.045,65.075,5476710000.0
2009-10-19 06:00:00,65.079,65.143,65.02,65.032,5083750000.0
2009-10-19 07:00:00,65.034,65.149,65.028,65.125,4551810000.0
2009-10-19 08:00:00,65.137,65.165,64.992,65.102,4692860000.0
2009-10-19 09:00:00,65.098,65.152,64.985,65.065,3806400000.0
2009-10-19 10:00:00,65.065,65.097,64.946,65.062,5214360000.0
2009-10-19 11:00:00,65.049,65.164,64.97,65.116,5610230000.0
2009-10-19 12:00:00,65.129,65.203,65.1,65.176,4284010000.0
2009-10-19 13:00:00,65.192,65.329,65.181,65.32,4078050000.0
2009-10-19 14:00:00,65.314,65.328,65.145,65.153,4470090000.0
2009-10-19 15:00:00,65.164,65.229,65.144,65.178,4312670000.0
2009-10-19 16:00:00,65.185,65.188,64.945,65.078,4597960000.0
2009-10-19 17:00:00,65.067,65.318,65.067,65.25,5568850000.0
2009-10-19 18:00:00,65.264,65.302,65.162,65.187,5108620000.0
2009-10-19 19:00:00,65.219,65.223,65.156,65.209,4499740000.0
2009-10-19 20:00:00,65.218,65.268,65.181,65.237,4494780000.0
2009-10-19 21:00:00,65.252,65.252,65.126,65.151,4494500000.0
2009-10-19 22:00:00,65.15,65.195,65.114,65.13,4307540000.0
2009-10-19 23:00:00,65.127,65.226,65.092,65.192,4181390000.0
2009-10-20 00:00:00,65.18,65.24,65.123,65.209,4149830000.0
2009-10-20 01:00:00,65.219,65.32,65.178,65.27,3855000000.0
2009-10-20 02:00:00,65.228,65.259,65.098,65.124,4043640000.0
2009-10-20 03:00:00,65.124,65.124,64.975,65.069,4332580000.0
2009-10-20 04:00:00,65.086,65.102,64.996,65.017,4121730000.0
2009-10-20 05:00:00,65.024,65.115,64.981,65.078,4379730000.0
2009-10-20 06:00:00,65.095,65.095,64.869,64.914,4045430000.0
2009-10-20 07:00:00,64.928,64.973,64.83,64.906,4374090000.0
2009-10-20 08:00:00,64.911,64.96,64.807,64.819,4723410000.0
2009-10-20 09:00:00,64.811,64.883,64.762,64.883,5108720000.0
2009-10-20 10:00:00,64.875,64.926,64.841,64.919,3662570000.0
2009-10-20 11:00:00,64.917,64.965,64.874,64.938,4627020000.0
2009-10-20 12:00:00,64.948,65.03,64.879,64.998,3956530000.0
2009-10-20 13:00:00,65.008,65.154,64.98,65.051,4627940000.0
2009-10-20 14:00:00,65.067,65.123,64.799,64.856,4362700000.0
2009-10-20 15:00:00,64.87,64.957,64.829,64.851,4622050000.0
2009-10-20 16:00:00,64.859,65.057,64.806,65.011,5479840000.0
2009-10-20 17:00:00,64.998,65.188,64.989,64.998,5181430000.0
2009-10-20 18:00:00,65.017,65.084,64.944,65.032,3744030000.0
2009-10-20 19:00:00,65.04,65.053,64.923,64.967,4612730000.0
2009-10-20 20:00:00,64.985,65.027,64.9,64.907,4822870000.0
2009-10-20 21:00:00,64.933,64.979,64.852,64.927,5259100000.0
2009-10-20 22:00:00,64.935,65.016,64.916,65.006,4996600000.0
2009-10-20 23:00:00,65.002,65.021,64.923,64.932,3504890000.0
2009-10-21 00:00:00,64.946,65.075,64.928,64.986,3850490000.0
2009-10-21 01:00:00,64.993,65.141,64.95,65.075,4069610000.0
2009-10-21 02:00:00,65.032,65.142,64.955,65.039,3937010000.0
2009-10-21 03:00:00,65.043,65.074,64.995,65.037,3992630000.0
2009-10-21 04:00:00,65.031,65.031,64.922,64.979,3962150000.0
2009-10-21 05:00:00,64.997,65.008,64.908,64.976,4346980000.0
2009-10-21 06:00:00,64.974,65.035,64.938,65.02,4094210000.0
2009-10-21 07:00:00,65.0,65.053,64.974,65.046,4336720000.0
2009-10-21 08:00:00,65.064,65.071,64.935,64.997,4830680000.0
2009-10-21 09:00:00,65.002,65.102,64.892,65.061,5262500000.0
2009-10-21 10:00:00,65.065,65.154,64.937,65.09,3763200000.0
2009-10-21 11:00:00,65.094,65.232,65.062,65.108,4684050000.0
2009-10-21 12:00:00,65.115,65.153,64.993,65.108,3962420000.0
2009-10-21 13:00:00,65.124,65.194,65.049,65.162,4475460000.0
2009-10-21 14:00:00,65.167,65.253,65.104,65.146,4386710000.0
2009-10-21 15:00:00,65.164,65.392,65.144,65.304,4590040000.0
2009-10-21 16:00:00,65.33,65.469,65.299,65.427,5483780000.0
2009-10-21 17:00:00,65.431,65.442,65.325,65.413,5156420000.0
2009-10-21 18:00:00,65.415,65.446,65.376,65.424,3742770000.0
2009-10-21 19:00:00,65.432,65.488,65.333,65.474,4616750000.0
2009-10-21 20:00:00,65.454,65.557,65.454,65.51,4803200000.0
2009-10-21 21:00:00,65.528,65.544,65.277,65.297,5237210000.0
2009-10-21 22:00:00,65.324,65.435,65.278,65.388,5282910000.0
2009-10-21 23:00:00,65.402,65.468,65.349,65.455,3573040000.0
2009-10-22 00:00:00,65.455,65.478,65.282,65.353,3894410000.0
2009-10-22 01:00:00,65.354,65.413,65.201,65.272,4020170000.0
2009-10-22 02:00:00,65.306,65.455,65.292,65.455,3926490000.0
2009-10-22 03:00:00,65.451,65.461,65.296,65.361,4158930000.0
2009-10-22 04:00:00,65.359,65.359,65.1,65.159,4041900000.0
2009-10-22 05:00:00,65.169,65.289,65.153,65.249,4230860000.0
2009-10-22 06:00:00,65.265,65.356,65.23,65.341,3877560000.0
2009-10-22 07:00:00,65.349,65.518,65.322,65.479,4420590000.0
2009-10-22 08:00:00,65.506,65.506,65.407,65.452,4888350000.0
2009-10-22 09:00:00,65.459,65.524,65.384,65.448,5216910000.0
2009-10-22 10:00:00,65.454,65.468,65.176,65.223,3680560000.0
2009-10-22 11:00:00,65.233,65.344,65.225,65.321,4612290000.0
2009-10-22 12:00:00,65.325,65.346,65.224,65.326,3938520000.0
2009-10-22 13:00:00,65.328,65.37,65.263,65.358,4438850000.0
2009-10-22 14:00:00,65.377,65.443,65.238,65.443,4374180000.0
2009-10-22 15:00:00,65.452,65.683,65.424,65.669,4563590000.0
2009-10-22 16:00:00,65.678,65.733,65.585,65.613,5499630000.0
2009-10-22 17:00:00,65.622,65.631,65.443,65.497,5210760000.0
2009-10-22 18:00:00,65.516,65.54,65.448,65.495,3728020000.0
2009-10-22 19:00:00,65.506,65.572,65.481,65.497,4292870000.0
2009-10-22 20:00:00,65.514,65.522,65.412,65.44,4805920000.0
2009-10-22 21:00:00,65.447,65.502,65.401,65.429,5338510000.0
2009-10-22 22:00:00,65.454,65.587,65.411,65.491,5027300000.0
2009-10-22 23:00:00,65.53,65.63,65.511,65.511,3388460000.0
2009-10-23 00:00:00,65.538,65.6,65.496,65.588,3192430000.0
2009-10-23 01:00:00,65.583,65.626,65.535,65.593,4116910000.0
2009-10-23 02:00:00,65.572,65.744,65.564,65.605,4001660000.0
2009-10-23 03:00:00,65.623,65.716,65.561,65.71,4051320000.0
2009-10-23 04:00:00,65.715,65.82,65.675,65.77,4014930000.0
2009-10-23 05:00:00,65.778,65.798,65.664,65.698,4223610000.0
2009-10-23 06:00:00,65.691,65.774,65.674,65.748,3733660000.0
2009-10-23 07:00:00,65.759,65.81,65.733,65.784,4396530000.0
2009-10-23 08:00:00,65.784,65.915,65.752,65.858,4876840000.0
2009-10-23 09:00:00,65.866,65.926,65.837,65.885,5181890000.0
2009-10-23 10:00:00,65.896,65.953,65.781,65.834,3740270000.0
2009-10-23 11:00:00,65.847,65.858,65.713,65.738,4723150000.0
2009-10-23 12:00:00,65.753,65.8,65.665,65.78,3959470000.0
2009-10-23 13:00:00,65.78,65.81,65.712,65.779,4653350000.0
2009-10-23 14:00:00,65.779,65.996,65.754,65.913,4400470000.0
2009-10-23 15:00:00,65.928,65.978,65.843,65.917,4584120000.0
2009-10-23 16:00:00,65.926,66.036,65.833,65.936,5478090000.0
2009-10-23 17:00:00,65.946,65.988,65.896,65.918,5182880000.0
2009-10-23 18:00:00,65.924,65.985,65.865,65.962,3674810000.0
2009-10-23 19:00:00,65.982,66.033,65.926,66.012,4635150000.0
2009-10-23 20:00:00,66.015,66.026,65.955,66.018,4566770000.0
2009-10-23 21:00:00,66.016,66.025,65.943,65.974,5185270000.0
2009-10-23 22:00:00,65.98,66.031,65.924,65.938,5086070000.0
2009-10-26 02:00:00,65.909,65.947,65.745,65.856,4234380000.0
2009-10-26 03:00:00,65.884,65.933,65.797,65.877,4240740000.0
2009-10-26 04:00:00,65.888,65.89,65.713,65.736,4159870000.0
2009-10-26 05:00:00,65.733,65.867,65.713,65.814,5421190000.0
2009-10-26 06:00:00,65.824,65.882,65.758,65.801,5225280000.0
2009-10-26 07:00:00,65.811,65.93,65.761,65.922,4650770000.0
2009-10-26 08:00:00,65.942,65.953,65.846,65.861,4619710000.0
2009-10-26 09:00:00,65.885,65.951,65.853,65.898,3740740000.0
2009-10-26 10:00:00,65.871,65.95,65.794,65.825,5165710000.0
2009-10-26 11:00:00,65.829,65.883,65.813,65.83,5515980000.0
2009-10-26 12:00:00,65.834,65.905,65.819,65.86,4526620000.0
2009-10-26 13:00:00,65.869,65.95,65.821,65.94,4331250000.0
2009-10-26 14:00:00,65.953,66.006,65.893,65.97,4672690000.0
2009-10-26 15:00:00,65.964,66.072,65.892,66.06,3909940000.0
2009-10-26 16:00:00,66.055,66.173,66.037,66.094,4665830000.0
2009-10-26 17:00:00,66.101,66.162,65.861,65.885,3776310000.0
2009-10-26 18:00:00,65.88,65.948,65.786,65.876,5224200000.0
2009-10-26 19:00:00,65.885,65.898,65.773,65.869,4823040000.0
2009-10-26 20:00:00,65.881,65.881,65.793,65.867,4379070000.0
2009-10-26 21:00:00,65.858,66.008,65.821,65.868,4157270000.0
2009-10-26 22:00:00,65.878,65.916,65.837,65.89,4276330000.0
2009-10-26 23:00:00,65.905,65.966,65.869,65.929,3727440000.0
2009-10-27 00:00:00,65.933,65.984,65.88,65.917,4076590000.0
2009-10-27 01:00:00,65.933,65.948,65.804,65.828,3943050000.0
2009-10-27 02:00:00,65.833,65.931,65.762,65.824,3887920000.0
2009-10-27 03:00:00,65.825,65.854,65.725,65.772,4303970000.0
2009-10-27 04:00:00,65.786,65.852,65.73,65.835,3998660000.0
2009-10-27 05:00:00,65.844,65.97,65.815,65.895,4383800000.0
2009-10-27 06:00:00,65.901,65.911,65.806,65.863,4448600000.0
2009-10-27 07:00:00,65.856,65.908,65.816,65.883,4671260000.0
2009-10-27 08:00:00,65.893,65.905,65.762,65.832,4375370000.0
2009-10-27 09:00:00,65.834,65.89,65.784,65.818,5276710000.0
2009-10-27 10:00:00,65.826,65.843,65.629,65.701,5343270000.0
2009-10-27 11:00:00,65.732,65.774,65.674,65.714,3791450000.0
2009-10-27 12:00:00,65.721,65.795,65.698,65.778,4510000000.0
2009-10-27 13:00:00,65.784,65.862,65.735,65.822,4452230000.0
2009-10-27 14:00:00,65.837,65.862,65.711,65.831,4339260000.0
2009-10-27 15:00:00,65.825,65.864,65.769,65.827,4275270000.0
2009-10-27 16:00:00,65.772,65.825,65.651,65.741,5156260000.0
2009-10-27 17:00:00,65.777,65.915,65.749,65.806,3642810000.0
2009-10-27 18:00:00,65.817,65.848,65.765,65.806,4684560000.0
2009-10-27 19:00:00,65.8,65.805,65.506,65.564,4543380000.0
2009-10-27 20:00:00,65.563,65.629,65.466,65.621,4561840000.0
2009-10-27 21:00:00,65.613,65.701,65.59,65.684,5117440000.0
2009-10-27 22:00:00,65.701,65.701,65.595,65.638,5018330000.0
2009-10-27 23:00:00,65.647,65.69,65.61,65.667,3752970000.0
2009-10-28 00:00:00,65.663,65.665,65.592,65.655,3980930000.0
2009-10-28 01:00:00,65.646,65.671,65.481,65.535,3793200000.0
2009-10-28 02:00:00,65.566,65.595,65.268,65.33,3927150000.0
2009-10-28 03:00:00,65.329,65.358,65.163,65.325,4314790000.0
2009-10-28 04:00:00,65.313,65.359,65.204,65.226,4043680000.0
2009-10-28 05:00:00,65.217,65.249,65.09,65.146,4403140000.0
2009-10-28 06:00:00,65.153,65.153,65.001,65.062,4485630000.0
2009-10-28 07:00:00,65.063,65.163,65.006,65.163,4536130000.0
2009-10-28 08:00:00,65.157,65.298,65.095,65.277,4383810000.0
2009-10-28 09:00:00,65.281,65.296,65.068,65.129,5247040000.0
2009-10-28 10:00:00,65.141,65.177,65.053,65.159,5269820000.0
2009-10-28 11:00:00,65.169,65.204,64.862,64.886,3742230000.0
2009-10-28 12:00:00,64.888,64.933,64.816,64.916,4539930000.0
2009-10-28 13:00:00,64.916,65.07,64.858,65.048,4466510000.0
2009-10-28 14:00:00,65.064,65.144,64.945,65.085,4378620000.0
2009-10-28 15:00:00,65.098,65.132,64.984,65.052,4195300000.0
2009-10-28 16:00:00,65.059,65.059,64.913,64.934,5182810000.0
2009-10-28 17:00:00,64.945,65.065,64.922,64.961,3708810000.0
2009-10-28 18:00:00,64.95,64.996,64.465,64.527,4652150000.0
2009-10-28 19:00:00,64.538,64.683,64.526,64.589,4447150000.0
2009-10-28 20:00:00,64.594,64.644,64.541,64.635,4552770000.0
2009-10-28 21:00:00,64.641,64.744,64.603,64.643,5275360000.0
2009-10-28 22:00:00,64.662,64.673,64.544,64.606,5445920000.0
2009-10-28 23:00:00,64.614,64.623,64.512,64.579,4206450000.0
2009-10-29 00:00:00,64.576,64.637,64.538,64.61,4233440000.0
2009-10-29 01:00:00,64.616,64.677,64.45,64.458,3946210000.0
2009-10-29 02:00:00,64.499,64.568,64.312,64.447,3938530000.0
2009-10-29 03:00:00,64.457,64.586,64.414,64.438,4346980000.0
2009-10-29 04:00:00,64.418,64.5,64.364,64.37,4097170000.0
2009-10-29 05:00:00,64.368,64.395,64.251,64.332,4471500000.0
2009-10-29 06:00:00,64.326,64.356,64.287,64.322,4528780000.0
2009-10-29 07:00:00,64.326,64.462,64.309,64.456,4659710000.0
2009-10-29 08:00:00,64.463,64.474,64.356,64.467,4321650000.0
2009-10-29 09:00:00,64.482,64.731,64.463,64.69,5195390000.0
2009-10-29 10:00:00,64.69,64.808,64.602,64.758,5316810000.0
2009-10-29 11:00:00,64.756,64.867,64.735,64.794,3629520000.0
2009-10-29 12:00:00,64.796,64.815,64.679,64.757,4532040000.0
2009-10-29 13:00:00,64.763,64.843,64.724,64.806,4418850000.0
2009-10-29 14:00:00,64.807,65.288,64.705,65.275,4406000000.0
2009-10-29 15:00:00,65.28,65.46,65.134,65.182,4265930000.0
2009-10-29 16:00:00,65.198,65.303,65.184,65.28,5240240000.0
2009-10-29 17:00:00,65.286,65.393,65.255,65.352,3701930000.0
2009-10-29 18:00:00,65.362,65.385,65.291,65.338,4661560000.0
2009-10-29 19:00:00,65.346,65.502,65.305,65.439,4565230000.0
2009-10-29 20:00:00,65.446,65.498,65.411,65.465,4602600000.0
2009-10-29 21:00:00,65.46,65.475,65.371,65.413,5190120000.0
2009-10-29 22:00:00,65.431,65.447,65.329,65.365,5380210000.0
2009-10-29 23:00:00,65.376,65.443,65.355,65.404,4246090000.0
2009-10-30 00:00:00,65.423,65.464,65.369,65.429,3739290000.0
2009-10-30 01:00:00,65.442,65.493,65.327,65.477,4073260000.0
2009-10-30 02:00:00,65.468,65.468,65.296,65.375,3914720000.0
2009-10-30 03:00:00,65.368,65.447,65.272,65.434,4290750000.0
2009-10-30 04:00:00,65.435,65.443,65.306,65.353,3960560000.0
2009-10-30 05:00:00,65.361,65.414,65.331,65.337,4043340000.0
2009-10-30 06:00:00,65.342,65.355,65.192,65.227,4339370000.0
2009-10-30 07:00:00,65.226,65.248,65.096,65.127,4519190000.0
2009-10-30 08:00:00,65.124,65.15,64.987,65.109,4405680000.0
2009-10-30 09:00:00,65.122,65.258,65.047,65.189,5292510000.0
2009-10-30 10:00:00,65.193,65.195,65.021,65.077,5305930000.0
2009-10-30 11:00:00,65.077,65.142,64.995,65.085,3729110000.0
2009-10-30 12:00:00,65.09,65.119,65.002,65.093,4561140000.0
2009-10-30 13:00:00,65.096,65.207,65.015,65.195,4459020000.0
2009-10-30 14:00:00,65.189,65.273,65.06,65.084,4374480000.0
2009-10-30 15:00:00,65.072,65.165,64.954,65.077,4083760000.0
2009-10-30 16:00:00,65.098,65.144,65.06,65.116,5248870000.0
2009-10-30 17:00:00,65.125,65.137,64.614,64.692,3727480000.0
2009-10-30 18:00:00,64.688,64.753,64.473,64.487,4706760000.0
2009-10-30 19:00:00,64.486,64.524,64.189,64.227,4699370000.0
2009-10-30 20:00:00,64.235,64.327,64.163,64.217,4592430000.0
2009-10-30 21:00:00,64.209,64.25,64.12,64.184,5176820000.0
2009-10-30 22:00:00,64.184,64.328,64.117,64.238,5396290000.0
2009-11-02 02:00:00,63.897,64.252,63.885,64.219,4306150000.0
2009-11-02 03:00:00,64.248,64.272,64.034,64.05,4236740000.0
2009-11-02 04:00:00,64.059,64.224,64.021,64.161,4525560000.0
2009-11-02 05:00:00,64.177,64.402,64.146,64.299,5587310000.0
2009-11-02 06:00:00,64.313,64.411,64.257,64.289,5202330000.0
2009-11-02 07:00:00,64.293,64.343,64.184,64.321,4632980000.0
2009-11-02 08:00:00,64.313,64.361,64.257,64.326,4557910000.0
2009-11-02 09:00:00,64.325,64.405,64.272,64.385,4650400000.0
2009-11-02 10:00:00,64.368,64.568,64.345,64.518,3686300000.0
2009-11-02 11:00:00,64.525,64.527,64.385,64.454,5133540000.0
2009-11-02 12:00:00,64.469,64.497,64.351,64.365,4225650000.0
2009-11-02 13:00:00,64.378,64.378,64.179,64.247,4325250000.0
2009-11-02 14:00:00,64.233,64.302,64.163,64.278,4379810000.0
2009-11-02 15:00:00,64.285,64.393,64.255,64.351,4607770000.0
2009-11-02 16:00:00,64.365,64.447,64.29,64.427,3752520000.0
2009-11-02 17:00:00,64.426,64.87,64.42,64.721,5442880000.0
2009-11-02 18:00:00,64.718,64.864,64.656,64.797,5277030000.0
2009-11-02 19:00:00,64.81,64.812,64.487,64.505,4338010000.0
2009-11-02 20:00:00,64.502,64.516,64.355,64.48,4555080000.0
2009-11-02 21:00:00,64.489,64.54,64.444,64.527,4482960000.0
2009-11-02 22:00:00,64.536,64.552,64.467,64.492,4359600000.0
2009-11-02 23:00:00,64.499,64.499,64.383,64.383,3813640000.0
2009-11-03 00:00:00,64.411,64.56,64.369,64.551,4254640000.0
2009-11-03 01:00:00,64.572,64.609,64.522,64.603,3979370000.0
2009-11-03 02:00:00,64.59,64.755,64.582,64.695,3793900000.0
2009-11-03 03:00:00,64.694,64.708,64.537,64.669,4064100000.0
2009-11-03 04:00:00,64.66,64.666,64.563,64.611,4367960000.0
2009-11-03 05:00:00,64.637,64.682,64.489,64.564,3273900000.0
2009-11-03 06:00:00,64.564,64.583,64.453,64.492,847610000.0
2009-11-03 07:00:00,64.495,64.589,64.459,64.556,786020000.0
2009-11-03 08:00:00,64.576,64.576,64.461,64.519,781700000.0
2009-11-03 09:00:00,64.514,64.529,64.289,64.352,862460000.0
2009-11-03 10:00:00,64.34,64.369,64.141,64.215,933940000.0
2009-11-03 11:00:00,64.226,64.273,64.052,64.072,931220000.0
2009-11-03 12:00:00,64.09,64.271,64.048,64.247,889310000.0
2009-11-03 13:00:00,64.252,64.252,64.095,64.136,870380000.0
2009-11-03 14:00:00,64.141,64.404,64.124,64.3,2978220000.0
2009-11-03 15:00:00,64.306,64.391,64.203,64.26,5478630000.0
2009-11-03 16:00:00,64.272,64.456,64.247,64.422,5186610000.0
2009-11-03 17:00:00,64.44,64.539,64.352,64.426,3745780000.0
2009-11-03 18:00:00,64.421,64.437,64.298,64.364,4690720000.0
2009-11-03 19:00:00,64.368,64.415,64.287,64.387,4350320000.0
2009-11-03 20:00:00,64.394,64.479,64.307,64.447,4355520000.0
2009-11-03 21:00:00,64.466,64.543,64.391,64.482,5254410000.0
2009-11-03 22:00:00,64.49,64.516,64.416,64.482,5365170000.0
2009-11-03 23:00:00,64.506,64.522,64.433,64.484,4405120000.0
2009-11-04 00:00:00,64.533,64.533,64.439,64.464,4080190000.0
2009-11-04 01:00:00,64.48,64.581,64.42,64.546,4222100000.0
2009-11-04 02:00:00,64.567,64.567,64.286,64.32,3984470000.0
2009-11-04 03:00:00,64.356,64.456,64.326,64.403,4308330000.0
2009-11-04 04:00:00,64.401,64.449,64.354,64.426,4526580000.0
2009-11-04 05:00:00,64.428,64.469,64.394,64.43,3449930000.0
2009-11-04 06:00:00,64.463,64.497,64.399,64.467,840210000.0
2009-11-04 07:00:00,64.475,64.615,64.475,64.593,871380000.0
2009-11-04 08:00:00,64.613,64.744,64.555,64.697,853240000.0
2009-11-04 09:00:00,64.704,64.791,64.626,64.706,874490000.0
2009-11-04 10:00:00,64.723,64.939,64.689,64.857,891230000.0
2009-11-04 11:00:00,64.882,65.081,64.814,65.059,897120000.0
2009-11-04 12:00:00,65.047,65.112,64.969,65.056,868080000.0
2009-11-04 13:00:00,65.062,65.082,64.886,64.99,870150000.0
2009-11-04 14:00:00,65.004,65.08,64.952,65.062,2803190000.0
2009-11-04 15:00:00,65.066,65.117,64.932,64.965,5515760000.0
2009-11-04 16:00:00,64.966,65.039,64.905,65.019,5147790000.0
2009-11-04 17:00:00,65.012,65.035,64.856,65.024,3733030000.0
2009-11-04 18:00:00,65.023,65.144,64.97,65.132,4675600000.0
2009-11-04 19:00:00,65.13,65.133,65.033,65.076,4176880000.0
2009-11-04 20:00:00,65.097,65.142,65.03,65.05,4470060000.0
2009-11-04 21:00:00,65.063,65.383,64.979,65.065,5320110000.0
2009-11-04 22:00:00,65.061,65.065,64.811,64.837,5411570000.0
2009-11-04 23:00:00,64.838,65.004,64.823,64.968,4260690000.0
2009-11-05 00:00:00,64.959,65.062,64.95,65.03,4335660000.0
2009-11-05 01:00:00,65.039,65.046,64.875,64.949,3985110000.0
2009-11-05 02:00:00,64.936,64.936,64.768,64.829,3998860000.0
2009-11-05 03:00:00,64.826,64.851,64.61,64.727,4252420000.0
2009-11-05 04:00:00,64.73,64.782,64.67,64.737,4476760000.0
2009-11-05 05:00:00,64.742,64.744,64.562,64.669,3477730000.0
2009-11-05 06:00:00,64.667,64.703,64.582,64.601,812210000.0
2009-11-05 07:00:00,64.603,64.757,64.591,64.717,839000000.0
2009-11-05 08:00:00,64.723,64.744,64.532,64.575,824800000.0
2009-11-05 09:00:00,64.574,64.688,64.536,64.664,896210000.0
2009-11-05 10:00:00,64.689,64.715,64.424,64.453,929280000.0
2009-11-05 11:00:00,64.447,64.563,64.365,64.534,888150000.0
2009-11-05 12:00:00,64.539,64.669,64.45,64.667,899960000.0
2009-11-05 13:00:00,64.668,64.718,64.579,64.613,824980000.0
2009-11-05 14:00:00,64.608,64.817,64.599,64.78,2934140000.0
2009-11-05 15:00:00,64.761,64.914,64.685,64.892,5557900000.0
2009-11-05 16:00:00,64.915,64.953,64.77,64.907,5171420000.0
2009-11-05 17:00:00,64.913,64.935,64.805,64.913,3725830000.0
2009-11-05 18:00:00,64.897,64.912,64.745,64.761,4637610000.0
2009-11-05 19:00:00,64.764,64.901,64.745,64.854,4335480000.0
2009-11-05 20:00:00,64.866,64.949,64.843,64.92,4288390000.0
2009-11-05 21:00:00,64.933,65.044,64.902,65.031,5197720000.0
2009-11-05 22:00:00,65.05,65.062,64.981,65.005,5127300000.0
2009-11-05 23:00:00,65.021,65.054,64.953,64.953,4467010000.0
2009-11-06 00:00:00,64.975,65.017,64.942,64.966,4197260000.0
2009-11-06 01:00:00,64.982,65.048,64.949,64.991,4295550000.0
2009-11-06 02:00:00,65.015,65.015,64.909,64.965,3776600000.0
2009-11-06 03:00:00,64.971,65.063,64.892,64.924,4281270000.0
2009-11-06 04:00:00,64.953,64.991,64.905,64.933,4465840000.0
2009-11-06 05:00:00,64.961,65.052,64.898,65.041,3519520000.0
2009-11-06 06:00:00,65.049,65.102,65.002,65.026,895350000.0
2009-11-06 07:00:00,65.039,65.059,64.993,65.023,906250000.0
2009-11-06 08:00:00,65.025,65.03,64.851,64.903,883230000.0
2009-11-06 09:00:00,64.913,64.999,64.82,64.877,869190000.0
2009-11-06 10:00:00,64.882,65.052,64.842,65.03,919460000.0
2009-11-06 11:00:00,65.043,65.043,64.939,65.006,870570000.0
2009-11-06 12:00:00,65.007,65.052,64.962,65.045,867730000.0
2009-11-06 13:00:00,65.044,65.111,65.0,65.081,829660000.0
2009-11-06 14:00:00,65.086,65.09,64.992,65.09,2966940000.0
2009-11-06 15:00:00,65.086,65.112,64.501,64.623,5507190000.0
2009-11-06 16:00:00,64.621,64.729,64.425,64.657,5165390000.0
2009-11-06 17:00:00,64.655,64.729,64.283,64.473,3780950000.0
2009-11-06 18:00:00,64.464,64.521,64.353,64.474,4747310000.0
2009-11-06 19:00:00,64.483,64.543,64.422,64.461,4310030000.0
2009-11-06 20:00:00,64.473,64.485,64.417,64.467,4410050000.0
2009-11-06 21:00:00,64.493,64.56,64.418,64.538,5171780000.0
2009-11-06 22:00:00,64.563,64.582,64.481,64.55,5434130000.0
2009-11-06 23:00:00,64.564,64.564,64.441,64.468,4310500000.0
2009-11-09 02:00:00,64.503,64.657,64.426,64.65,4340910000.0
2009-11-09 03:00:00,64.642,64.773,64.622,64.703,4277800000.0
2009-11-09 04:00:00,64.705,64.941,64.683,64.923,4528160000.0
2009-11-09 05:00:00,64.932,64.956,64.829,64.925,5447800000.0
2009-11-09 06:00:00,64.94,64.975,64.837,64.9,5300550000.0
2009-11-09 07:00:00,64.913,64.981,64.845,64.959,4297630000.0
2009-11-09 08:00:00,64.969,64.969,64.796,64.863,4345340000.0
2009-11-09 09:00:00,64.872,65.033,64.862,64.937,4661380000.0
2009-11-09 10:00:00,64.931,65.024,64.881,64.948,3759470000.0
2009-11-09 11:00:00,64.954,64.973,64.876,64.895,5194630000.0
2009-11-09 12:00:00,64.894,64.92,64.747,64.795,5510200000.0
2009-11-09 13:00:00,64.804,64.924,64.769,64.831,2956580000.0
2009-11-09 14:00:00,64.835,64.904,64.804,64.84,759110000.0
2009-11-09 15:00:00,64.837,64.901,64.742,64.789,781440000.0
2009-11-09 16:00:00,64.777,64.815,64.675,64.785,794350000.0
2009-11-09 17:00:00,64.804,64.824,64.68,64.747,863490000.0
2009-11-09 18:00:00,64.749,64.834,64.691,64.824,763650000.0
2009-11-09 19:00:00,64.819,64.914,64.799,64.89,772870000.0
2009-11-09 20:00:00,64.903,64.931,64.826,64.877,696440000.0
2009-11-09 21:00:00,64.864,64.992,64.858,64.932,756990000.0
2009-11-09 22:00:00,64.951,65.021,64.818,64.847,3383100000.0
2009-11-09 23:00:00,64.846,64.884,64.793,64.845,4496460000.0
2009-11-10 00:00:00,64.855,64.874,64.783,64.813,4106750000.0
2009-11-10 01:00:00,64.821,64.905,64.725,64.785,3918790000.0
2009-11-10 02:00:00,64.791,64.89,64.769,64.854,891760000.0
2009-11-10 03:00:00,64.865,64.888,64.788,64.851,770610000.0
2009-11-10 04:00:00,64.846,64.846,64.752,64.767,786940000.0
2009-11-10 05:00:00,64.764,64.791,64.709,64.741,797860000.0
2009-11-10 06:00:00,64.739,64.795,64.725,64.763,860580000.0
2009-11-10 07:00:00,64.783,64.783,64.548,64.589,874430000.0
2009-11-10 08:00:00,64.614,64.721,64.569,64.699,900870000.0
2009-11-10 09:00:00,64.7,64.73,64.634,64.674,891280000.0
2009-11-10 10:00:00,64.679,64.704,64.53,64.604,917930000.0
2009-11-10 11:00:00,64.606,64.685,64.522,64.671,886240000.0
2009-11-10 12:00:00,64.664,64.923,64.576,64.887,859210000.0
2009-11-10 13:00:00,64.908,64.943,64.756,64.757,927150000.0
2009-11-10 14:00:00,64.809,64.849,64.637,64.641,917510000.0
2009-11-10 15:00:00,64.643,64.712,64.574,64.614,1710110000.0
2009-11-10 16:00:00,64.641,64.719,64.561,64.688,5517880000.0
2009-11-10 17:00:00,64.688,64.703,64.558,64.595,5303420000.0
2009-11-10 18:00:00,64.608,64.714,64.565,64.657,4184000000.0
2009-11-10 19:00:00,64.656,64.672,64.534,64.534,4523170000.0
2009-11-10 20:00:00,64.562,64.662,64.531,64.593,4578530000.0
2009-11-10 21:00:00,64.599,64.64,64.563,64.599,5302760000.0
2009-11-10 22:00:00,64.619,64.704,64.595,64.67,5444090000.0
2009-11-10 23:00:00,64.694,64.704,64.632,64.632,4481640000.0
2009-11-11 00:00:00,64.669,64.702,64.623,64.644,4253430000.0
2009-11-11 01:00:00,64.661,64.661,64.574,64.595,4426100000.0
2009-11-11 02:00:00,64.483,64.618,64.416,64.493,887460000.0
2009-11-11 03:00:00,64.522,64.597,64.491,64.535,824010000.0
2009-11-11 04:00:00,64.522,64.64,64.496,64.588,810860000.0
2009-11-11 05:00:00,64.574,64.597,64.494,64.496,839740000.0
2009-11-11 06:00:00,64.515,64.523,64.351,64.388,904430000.0
2009-11-11 07:00:00,64.419,64.527,64.329,64.516,900260000.0
2009-11-11 08:00:00,64.537,64.677,64.522,64.605,914710000.0
2009-11-11 09:00:00,64.64,64.852,64.581,64.852,908370000.0
2009-11-11 10:00:00,64.856,64.86,64.702,64.771,915370000.0
2009-11-11 11:00:00,64.778,64.882,64.728,64.85,832020000.0
2009-11-11 12:00:00,64.883,64.927,64.784,64.833,899640000.0
2009-11-11 13:00:00,64.84,64.906,64.804,64.842,854480000.0
2009-11-11 14:00:00,64.869,64.882,64.773,64.773,902650000.0
2009-11-11 15:00:00,64.792,64.83,64.729,64.756,1698330000.0
2009-11-11 16:00:00,64.743,64.823,64.692,64.78,5561470000.0
2009-11-11 17:00:00,64.808,64.864,64.721,64.737,5315530000.0
2009-11-11 18:00:00,64.737,64.816,64.704,64.768,4213190000.0
2009-11-11 19:00:00,64.8,64.8,64.674,64.711,4524610000.0
2009-11-11 20:00:00,64.724,64.762,64.669,64.703,4584820000.0
2009-11-11 21:00:00,64.708,64.745,64.663,64.704,5342060000.0
2009-11-11 22:00:00,64.719,64.753,64.663,64.712,5482490000.0
2009-11-11 23:00:00,64.743,64.784,64.708,64.747,4496260000.0
2009-11-12 00:00:00,64.774,64.802,64.712,64.752,4235800000.0
2009-11-12 01:00:00,64.785,64.854,64.711,64.786,4383300000.0
2009-11-12 02:00:00,64.771,64.9,64.717,64.836,893490000.0
2009-11-12 03:00:00,64.848,64.895,64.691,64.763,838620000.0
2009-11-12 04:00:00,64.754,64.845,64.723,64.772,797980000.0
2009-11-12 05:00:00,64.784,64.791,64.683,64.691,825820000.0
2009-11-12 06:00:00,64.704,64.756,64.67,64.736,879260000.0
2009-11-12 07:00:00,64.729,64.743,64.679,64.722,869610000.0
2009-11-12 08:00:00,64.766,64.779,64.677,64.759,880130000.0
2009-11-12 09:00:00,64.774,64.782,64.525,64.629,845220000.0
2009-11-12 10:00:00,64.642,64.652,64.516,64.582,913860000.0
2009-11-12 11:00:00,64.6,64.652,64.539,64.614,871170000.0
2009-11-12 12:00:00,64.628,64.706,64.6,64.676,880340000.0
2009-11-12 13:00:00,64.702,64.742,64.63,64.656,847440000.0
2009-11-12 14:00:00,64.682,64.802,64.633,64.802,896410000.0
2009-11-12 15:00:00,64.8,64.986,64.751,64.869,1697080000.0
2009-11-12 16:00:00,64.894,65.102,64.873,64.98,5560460000.0
2009-11-12 17:00:00,64.987,65.163,64.939,65.086,5337740000.0
2009-11-12 18:00:00,65.089,65.147,64.95,65.032,4167890000.0
2009-11-12 19:00:00,65.054,65.078,64.994,65.06,4542610000.0
2009-11-12 20:00:00,65.062,65.183,65.009,65.052,4556750000.0
2009-11-12 21:00:00,65.06,65.105,64.92,64.941,5295920000.0
2009-11-12 22:00:00,64.966,65.03,64.919,64.993,5403910000.0
2009-11-12 23:00:00,65.028,65.028,64.926,64.967,4456260000.0
2009-11-13 00:00:00,64.968,65.004,64.874,64.951,4300090000.0
2009-11-13 01:00:00,64.983,65.024,64.881,64.908,4399980000.0
2009-11-13 02:00:00,64.906,64.97,64.842,64.905,880480000.0
2009-11-13 03:00:00,64.927,64.949,64.868,64.899,775550000.0
2009-11-13 04:00:00,64.894,64.935,64.854,64.894,802970000.0
2009-11-13 05:00:00,64.911,64.953,64.834,64.9,827070000.0
2009-11-13 06:00:00,64.93,64.939,64.844,64.9,893290000.0
2009-11-13 07:00:00,64.894,64.905,64.818,64.895,829330000.0
2009-11-13 08:00:00,64.909,65.036,64.835,65.031,892040000.0
2009-11-13 09:00:00,65.045,65.045,64.934,65.015,920610000.0
2009-11-13 10:00:00,65.012,65.012,64.881,64.955,923560000.0
2009-11-13 11:00:00,64.956,64.972,64.613,64.693,838060000.0
2009-11-13 12:00:00,64.703,64.801,64.622,64.713,859800000.0
2009-11-13 13:00:00,64.722,64.792,64.685,64.726,857910000.0
2009-11-13 14:00:00,64.736,64.802,64.666,64.725,892770000.0
2009-11-13 15:00:00,64.749,64.761,64.524,64.597,1702790000.0
2009-11-13 16:00:00,64.615,64.699,64.546,64.628,5553030000.0
2009-11-13 17:00:00,64.63,64.687,64.563,64.625,5345380000.0
2009-11-13 18:00:00,64.626,64.659,64.504,64.559,4157730000.0
2009-11-13 19:00:00,64.577,64.662,64.505,64.605,4486790000.0
2009-11-13 20:00:00,64.625,64.652,64.575,64.618,4433610000.0
2009-11-13 21:00:00,64.629,64.693,64.598,64.645,5252570000.0
2009-11-13 22:00:00,64.649,64.706,64.597,64.704,5133360000.0
2009-11-13 23:00:00,64.695,64.741,64.609,64.657,3912240000.0
2009-11-16 02:00:00,64.703,64.706,64.437,64.488,4419440000.0
2009-11-16 03:00:00,64.501,64.69,64.459,64.671,4278670000.0
2009-11-16 04:00:00,64.676,64.707,64.638,64.68,4456210000.0
2009-11-16 05:00:00,64.698,64.738,64.652,64.673,5473740000.0
2009-11-16 06:00:00,64.686,64.697,64.624,64.654,5351200000.0
2009-11-16 07:00:00,64.667,64.694,64.61,64.633,4602310000.0
2009-11-16 08:00:00,64.643,64.679,64.566,64.625,4536050000.0
2009-11-16 09:00:00,64.663,64.689,64.556,64.616,4188750000.0
2009-11-16 10:00:00,64.616,64.636,64.462,64.476,5316970000.0
2009-11-16 11:00:00,64.493,64.558,64.466,64.499,5547940000.0
2009-11-16 12:00:00,64.502,64.576,64.439,64.52,1605870000.0
2009-11-16 13:00:00,64.526,64.65,64.497,64.644,837830000.0
2009-11-16 14:00:00,64.645,64.645,64.531,64.571,747160000.0
2009-11-16 15:00:00,64.571,64.625,64.494,64.52,757010000.0
2009-11-16 16:00:00,64.513,64.601,64.49,64.535,770450000.0
2009-11-16 17:00:00,64.539,64.551,64.39,64.452,852400000.0
2009-11-16 18:00:00,64.439,64.524,64.417,64.44,807910000.0
2009-11-16 19:00:00,64.418,64.577,64.396,64.423,829380000.0
2009-11-16 20:00:00,64.425,64.46,64.236,64.254,742920000.0
2009-11-16 21:00:00,64.254,64.272,64.05,64.239,841660000.0
2009-11-16 22:00:00,64.224,64.349,64.198,64.335,720610000.0
2009-11-16 23:00:00,64.339,64.364,64.265,64.273,691170000.0
2009-11-17 00:00:00,64.298,64.355,64.272,64.334,674390000.0
2009-11-17 01:00:00,64.343,64.355,64.172,64.297,804330000.0
2009-11-17 02:00:00,64.287,64.437,64.272,64.392,4401710000.0
2009-11-17 03:00:00,64.399,64.402,64.277,64.342,4357450000.0
2009-11-17 04:00:00,64.367,64.38,64.283,64.321,4692310000.0
2009-11-17 05:00:00,64.343,64.367,64.267,64.312,3315360000.0
2009-11-17 06:00:00,64.313,64.368,64.284,64.348,822830000.0
2009-11-17 07:00:00,64.349,64.362,64.241,64.277,872480000.0
2009-11-17 08:00:00,64.283,64.291,64.207,64.233,900430000.0
2009-11-17 09:00:00,64.239,64.265,64.126,64.175,881610000.0
2009-11-17 10:00:00,64.169,64.181,64.034,64.115,857770000.0
2009-11-17 11:00:00,64.131,64.255,64.096,64.205,892640000.0
2009-11-17 12:00:00,64.227,64.254,64.122,64.191,907030000.0
2009-11-17 13:00:00,64.199,64.256,64.137,64.248,822680000.0
2009-11-17 14:00:00,64.238,64.405,64.221,64.305,801060000.0
2009-11-17 15:00:00,64.32,64.418,64.258,64.329,1602710000.0
2009-11-17 16:00:00,64.339,64.389,64.253,64.339,5557910000.0
2009-11-17 17:00:00,64.359,64.466,64.287,64.399,5308860000.0
2009-11-17 18:00:00,64.402,64.453,64.32,64.386,4209010000.0
2009-11-17 19:00:00,64.393,64.393,64.253,64.295,4484410000.0
2009-11-17 20:00:00,64.294,64.383,64.256,64.337,4504990000.0
2009-11-17 21:00:00,64.344,64.41,64.313,64.401,5297650000.0
2009-11-17 22:00:00,64.404,64.432,64.354,64.391,5416200000.0
2009-11-17 23:00:00,64.417,64.457,64.354,64.404,4461550000.0
2009-11-18 00:00:00,64.405,64.515,64.375,64.495,4254740000.0
2009-11-18 01:00:00,64.498,64.508,64.35,64.383,4326950000.0
2009-11-18 02:00:00,64.396,64.502,64.368,64.395,4366150000.0
2009-11-18 03:00:00,64.404,64.445,64.354,64.385,4353180000.0
2009-11-18 04:00:00,64.41,64.422,64.357,64.368,4717400000.0
2009-11-18 05:00:00,64.393,64.397,64.331,64.36,3294510000.0
2009-11-18 06:00:00,64.369,64.373,64.264,64.327,841280000.0
2009-11-18 07:00:00,64.34,64.352,64.268,64.33,833040000.0
2009-11-18 08:00:00,64.34,64.361,64.28,64.34,893270000.0
2009-11-18 09:00:00,64.355,64.381,64.257,64.294,876570000.0
2009-11-18 10:00:00,64.316,64.373,64.249,64.354,891460000.0
2009-11-18 11:00:00,64.349,64.384,64.277,64.277,885930000.0
2009-11-18 12:00:00,64.325,64.435,64.284,64.4,879140000.0
2009-11-18 13:00:00,64.384,64.424,64.352,64.38,824720000.0
2009-11-18 14:00:00,64.398,64.442,64.34,64.378,839860000.0
2009-11-18 15:00:00,64.405,64.444,64.316,64.409,1616330000.0
2009-11-18 16:00:00,64.423,64.509,64.299,64.431,5491830000.0
2009-11-18 17:00:00,64.473,64.523,64.357,64.487,5345220000.0
2009-11-18 18:00:00,64.492,64.615,64.426,64.561,4246900000.0
2009-11-18 19:00:00,64.585,64.635,64.552,64.62,4527920000.0
2009-11-18 20:00:00,64.643,64.649,64.531,64.609,4511370000.0
2009-11-18 21:00:00,64.616,64.674,64.592,64.621,5354780000.0
2009-11-18 22:00:00,64.641,64.642,64.546,64.593,5462920000.0
2009-11-18 23:00:00,64.623,64.637,64.496,64.526,4446780000.0
2009-11-19 00:00:00,64.534,64.573,64.491,64.503,4291370000.0
2009-11-19 01:00:00,64.53,64.569,64.492,64.545,4365970000.0
2009-11-19 02:00:00,64.521,64.556,64.384,64.468,4396250000.0
2009-11-19 03:00:00,64.469,64.469,64.26,64.327,4317520000.0
2009-11-19 04:00:00,64.322,64.333,64.224,64.283,4753410000.0
2009-11-19 05:00:00,64.321,64.333,64.158,64.176,3365380000.0
2009-11-19 06:00:00,64.192,64.21,64.062,64.171,841010000.0
2009-11-19 07:00:00,64.193,64.2,64.114,64.171,862450000.0
2009-11-19 08:00:00,64.181,64.191,64.108,64.123,863560000.0
2009-11-19 09:00:00,64.135,64.135,63.939,63.963,903840000.0
2009-11-19 10:00:00,63.937,64.099,63.853,64.099,912790000.0
2009-11-19 11:00:00,64.109,64.124,63.937,63.937,858170000.0
2009-11-19 12:00:00,63.976,64.021,63.913,63.979,870420000.0
2009-11-19 13:00:00,63.961,64.023,63.866,63.893,873360000.0
2009-11-19 14:00:00,63.887,63.943,63.793,63.875,801620000.0
2009-11-19 15:00:00,63.899,63.913,63.764,63.826,1611520000.0
2009-11-19 16:00:00,63.83,63.901,63.74,63.753,5496910000.0
2009-11-19 17:00:00,63.777,63.904,63.754,63.81,5362230000.0
2009-11-19 18:00:00,63.83,63.989,63.802,63.962,4145600000.0
2009-11-19 19:00:00,63.996,63.996,63.888,63.896,4503430000.0
2009-11-19 20:00:00,63.903,64.006,63.863,63.992,4510740000.0
2009-11-19 21:00:00,63.997,64.133,63.922,64.067,5320560000.0
2009-11-19 22:00:00,64.072,64.133,64.025,64.12,5446340000.0
2009-11-19 23:00:00,64.134,64.134,64.032,64.058,4425500000.0
2009-11-20 00:00:00,64.058,64.091,63.984,63.997,4253190000.0
2009-11-20 01:00:00,64.004,64.03,63.926,63.976,4311960000.0
2009-11-20 02:00:00,63.98,64.098,63.92,64.042,4364130000.0
2009-11-20 03:00:00,64.049,64.069,63.954,63.98,4262450000.0
2009-11-20 04:00:00,63.986,63.99,63.821,63.848,4674910000.0
2009-11-20 05:00:00,63.84,63.991,63.805,63.991,3303350000.0
2009-11-20 06:00:00,64.009,64.075,63.953,64.03,836840000.0
2009-11-20 07:00:00,64.06,64.078,64.0,64.021,837730000.0
2009-11-20 08:00:00,64.057,64.062,63.866,63.92,921480000.0
2009-11-20 09:00:00,63.93,64.057,63.902,63.952,866330000.0
2009-11-20 10:00:00,63.973,64.048,63.963,64.033,880290000.0
2009-11-20 11:00:00,64.024,64.05,63.919,63.972,868250000.0
2009-11-20 12:00:00,63.993,63.999,63.914,63.943,848560000.0
2009-11-20 13:00:00,63.952,63.993,63.901,63.936,777690000.0
2009-11-20 14:00:00,63.942,64.032,63.89,63.952,827000000.0
2009-11-20 15:00:00,63.959,64.012,63.931,63.995,1607870000.0
2009-11-20 16:00:00,64.001,64.155,63.965,64.109,5512550000.0
2009-11-20 17:00:00,64.101,64.12,63.986,64.044,5292600000.0
2009-11-20 18:00:00,64.033,64.083,63.983,63.992,4203560000.0
2009-11-20 19:00:00,64.014,64.047,63.961,64.006,4509530000.0
2009-11-20 20:00:00,64.013,64.046,63.953,63.988,4513960000.0
2009-11-20 21:00:00,63.996,64.042,63.957,63.982,5367250000.0
2009-11-20 22:00:00,64.002,64.074,63.971,64.041,5308570000.0
2009-11-20 23:00:00,64.074,64.074,63.922,63.944,3813900000.0
2009-11-23 02:00:00,64.024,64.131,63.968,64.082,4360010000.0
2009-11-23 03:00:00,64.101,64.157,64.055,64.116,4307940000.0
2009-11-23 04:00:00,64.11,64.14,64.043,64.091,4510180000.0
2009-11-23 05:00:00,64.1,64.118,64.048,64.089,5444740000.0
2009-11-23 06:00:00,64.081,64.102,64.029,64.045,5376050000.0
2009-11-23 07:00:00,64.071,64.078,63.999,64.042,4450280000.0
2009-11-23 08:00:00,64.051,64.067,63.995,64.024,4533060000.0
2009-11-23 09:00:00,64.034,64.034,63.857,63.972,4184270000.0
2009-11-23 10:00:00,63.982,64.23,63.957,64.218,5316360000.0
2009-11-23 11:00:00,64.212,64.223,64.077,64.092,5529670000.0
2009-11-23 12:00:00,64.106,64.163,64.068,64.127,1598360000.0
2009-11-23 13:00:00,64.126,64.144,64.095,64.129,655680000.0
2009-11-23 14:00:00,64.132,64.172,64.092,64.154,634670000.0
2009-11-23 15:00:00,64.163,64.18,64.051,64.164,758200000.0
2009-11-23 16:00:00,64.152,64.196,64.068,64.196,796850000.0
2009-11-23 17:00:00,64.171,64.297,64.145,64.231,793240000.0
2009-11-23 18:00:00,64.244,64.352,64.2,64.276,827400000.0
2009-11-23 19:00:00,64.266,64.315,64.239,64.278,807860000.0
2009-11-23 20:00:00,64.268,64.295,64.21,64.248,720960000.0
2009-11-23 21:00:00,64.261,64.267,64.174,64.183,640390000.0
2009-11-23 22:00:00,64.182,64.237,64.148,64.178,3155700000.0
2009-11-23 23:00:00,64.164,64.242,64.141,64.161,4629660000.0
2009-11-24 00:00:00,64.177,64.225,64.115,64.208,4272890000.0
2009-11-24 01:00:00,64.22,64.234,64.09,64.123,4343650000.0
2009-11-24 02:00:00,64.091,64.103,64.032,64.032,864330000.0
2009-11-24 03:00:00,64.072,64.095,64.012,64.033,800490000.0
2009-11-24 04:00:00,64.047,64.144,64.014,64.066,811190000.0
2009-11-24 05:00:00,64.104,64.13,64.034,64.065,883160000.0
2009-11-24 06:00:00,64.098,64.098,63.993,64.059,857890000.0
2009-11-24 07:00:00,64.063,64.093,63.954,63.983,829640000.0
2009-11-24 08:00:00,64.001,64.011,63.829,63.863,836680000.0
2009-11-24 09:00:00,63.89,63.918,63.796,63.833,891130000.0
2009-11-24 10:00:00,63.857,63.906,63.767,63.879,852700000.0
2009-11-24 11:00:00,63.876,63.951,63.836,63.871,930180000.0
2009-11-24 12:00:00,63.898,63.999,63.873,63.959,872300000.0
2009-11-24 13:00:00,63.962,63.992,63.874,63.904,846620000.0
2009-11-24 14:00:00,63.942,63.974,63.85,63.888,893710000.0
2009-11-24 15:00:00,63.891,63.903,63.761,63.807,1585500000.0
2009-11-24 16:00:00,63.832,63.922,63.796,63.82,5566370000.0
2009-11-24 17:00:00,63.833,63.916,63.744,63.851,5339340000.0
2009-11-24 18:00:00,63.852,63.922,63.773,63.862,4265290000.0
2009-11-24 19:00:00,63.893,63.893,63.801,63.838,4435300000.0
2009-11-24 20:00:00,63.863,63.89,63.763,63.799,4562780000.0
2009-11-24 21:00:00,63.804,63.877,63.766,63.825,5317760000.0
2009-11-24 22:00:00,63.861,63.891,63.81,63.837,5476490000.0
2009-11-24 23:00:00,63.849,63.875,63.798,63.831,4496720000.0
2009-11-25 00:00:00,63.842,63.85,63.746,63.802,4170880000.0
2009-11-25 01:00:00,63.826,63.94,63.792,63.932,4408020000.0
2009-11-25 02:00:00,63.912,63.953,63.804,63.809,826890000.0
2009-11-25 03:00:00,63.825,63.833,63.67,63.713,861960000.0
2009-11-25 04:00:00,63.722,63.792,63.667,63.751,909710000.0
2009-11-25 05:00:00,63.784,63.792,63.72,63.734,863770000.0
2009-11-25 06:00:00,63.761,63.822,63.71,63.754,820760000.0
2009-11-25 07:00:00,63.782,63.818,63.746,63.806,851610000.0
2009-11-25 08:00:00,63.818,63.853,63.756,63.783,830990000.0
2009-11-25 09:00:00,63.792,63.884,63.755,63.846,947450000.0
2009-11-25 10:00:00,63.87,63.902,63.744,63.767,866650000.0
2009-11-25 11:00:00,63.768,63.777,63.357,63.493,906770000.0
2009-11-25 12:00:00,63.496,63.606,63.408,63.543,913570000.0
2009-11-25 13:00:00,63.554,63.568,63.392,63.562,853890000.0
2009-11-25 14:00:00,63.57,63.58,63.391,63.406,864190000.0
2009-11-25 15:00:00,63.43,63.487,63.269,63.379,1443010000.0
2009-11-25 16:00:00,63.395,63.427,63.308,63.365,5534830000.0
2009-11-25 17:00:00,63.377,63.518,63.364,63.468,5302800000.0
2009-11-25 18:00:00,63.475,63.573,63.432,63.48,4262700000.0
2009-11-25 19:00:00,63.513,63.535,63.416,63.521,4399540000.0
2009-11-25 20:00:00,63.522,63.522,63.345,63.361,4622860000.0
2009-11-25 21:00:00,63.366,63.38,63.189,63.331,5389120000.0
2009-11-25 22:00:00,63.325,63.328,63.243,63.266,5497570000.0
2009-11-25 23:00:00,63.273,63.326,63.228,63.274,4496930000.0
2009-11-26 00:00:00,63.282,63.341,63.24,63.275,4250440000.0
2009-11-26 01:00:00,63.305,63.334,63.18,63.31,4434470000.0
2009-11-26 02:00:00,63.313,63.352,63.243,63.33,848110000.0
2009-11-26 03:00:00,63.331,63.362,63.261,63.32,858200000.0
2009-11-26 04:00:00,63.324,63.324,63.099,63.121,789680000.0
2009-11-26 05:00:00,63.127,63.193,62.703,62.846,904260000.0
2009-11-26 06:00:00,62.841,62.841,62.493,62.564,876680000.0
2009-11-26 07:00:00,62.563,62.714,62.491,62.676,881770000.0
2009-11-26 08:00:00,62.687,62.975,62.661,62.945,864270000.0
2009-11-26 09:00:00,62.938,63.013,62.776,62.827,948980000.0
2009-11-26 10:00:00,62.838,62.918,62.803,62.854,845130000.0
2009-11-26 11:00:00,62.867,62.881,62.725,62.785,898850000.0
2009-11-26 12:00:00,62.801,62.802,62.605,62.74,913660000.0
2009-11-26 13:00:00,62.778,62.828,62.689,62.772,881450000.0
2009-11-26 14:00:00,62.773,62.794,62.642,62.71,888220000.0
2009-11-26 15:00:00,62.716,62.742,62.602,62.634,1585300000.0
2009-11-26 16:00:00,62.641,62.739,62.507,62.512,5541060000.0
2009-11-26 17:00:00,62.539,62.594,62.452,62.468,5285560000.0
2009-11-26 18:00:00,62.477,62.551,62.372,62.408,4222580000.0
2009-11-26 19:00:00,62.415,62.54,62.394,62.453,4485000000.0
2009-11-26 20:00:00,62.472,62.531,62.403,62.412,3892800000.0
2009-11-26 21:00:00,62.434,62.487,62.388,62.421,5443730000.0
2009-11-26 22:00:00,62.413,62.502,62.387,62.502,5442680000.0
2009-11-26 23:00:00,62.519,62.528,62.316,62.486,4547260000.0
2009-11-27 00:00:00,62.488,62.497,62.284,62.348,4248610000.0
2009-11-27 01:00:00,62.356,62.37,61.034,61.309,4422470000.0
2009-11-27 02:00:00,61.304,62.182,61.304,62.115,862640000.0
2009-11-27 03:00:00,62.118,62.155,61.95,62.04,880720000.0
2009-11-27 04:00:00,62.017,62.062,61.789,61.959,867030000.0
2009-11-27 05:00:00,61.961,62.033,61.883,61.975,886550000.0
2009-11-27 06:00:00,61.991,62.316,61.948,62.217,916170000.0
2009-11-27 07:00:00,62.203,62.234,61.764,61.847,855310000.0
2009-11-27 08:00:00,61.84,62.007,61.806,61.862,889810000.0
2009-11-27 09:00:00,61.849,61.918,61.692,61.848,917920000.0
2009-11-27 10:00:00,61.902,62.113,61.858,62.068,928130000.0
2009-11-27 11:00:00,62.071,62.323,62.044,62.283,891750000.0
2009-11-27 12:00:00,62.298,62.521,62.179,62.221,897980000.0
2009-11-27 13:00:00,62.221,62.322,62.04,62.249,862960000.0
2009-11-27 14:00:00,62.27,62.361,62.195,62.279,917710000.0
2009-11-27 15:00:00,62.269,62.433,62.257,62.306,1595680000.0
2009-11-27 16:00:00,62.312,62.583,62.284,62.529,5504130000.0
2009-11-27 17:00:00,62.534,62.642,62.423,62.436,5324890000.0
2009-11-27 18:00:00,62.469,62.644,62.456,62.595,4285080000.0
2009-11-27 19:00:00,62.595,62.595,62.385,62.516,4402020000.0
2009-11-27 20:00:00,62.523,62.56,62.364,62.429,4597760000.0
2009-11-27 21:00:00,62.441,62.507,62.42,62.465,4211290000.0
2009-11-27 22:00:00,62.482,62.482,62.211,62.327,4698950000.0
2009-11-27 23:00:00,62.345,62.345,62.142,62.256,4162570000.0
2009-11-30 02:00:00,62.486,62.759,62.43,62.737,4456530000.0
2009-11-30 03:00:00,62.741,62.792,62.67,62.738,4243650000.0
2009-11-30 04:00:00,62.726,62.763,62.61,62.702,4491500000.0
2009-11-30 05:00:00,62.704,62.741,62.59,62.66,5505260000.0
2009-11-30 06:00:00,62.653,62.667,62.372,62.397,5318450000.0
2009-11-30 07:00:00,62.407,62.469,62.143,62.285,4651860000.0
2009-11-30 08:00:00,62.297,62.353,62.228,62.274,4473070000.0
2009-11-30 09:00:00,62.303,62.37,62.188,62.281,4237940000.0
2009-11-30 10:00:00,62.305,62.34,62.05,62.211,5277380000.0
2009-11-30 11:00:00,62.21,62.592,62.142,62.445,5536160000.0
2009-11-30 12:00:00,62.447,62.476,62.306,62.428,1523940000.0
2009-11-30 13:00:00,62.429,62.457,62.248,62.382,795540000.0
2009-11-30 14:00:00,62.38,62.387,62.256,62.351,806920000.0
2009-11-30 15:00:00,62.364,62.59,62.328,62.446,809650000.0
2009-11-30 16:00:00,62.471,62.611,62.42,62.51,824790000.0
2009-11-30 17:00:00,62.533,62.582,62.13,62.13,773640000.0
2009-11-30 18:00:00,62.15,62.265,62.084,62.146,839880000.0
2009-11-30 19:00:00,62.169,62.286,62.143,62.239,734130000.0
2009-11-30 20:00:00,62.29,62.332,62.207,62.25,778010000.0
2009-11-30 21:00:00,62.267,62.333,62.216,62.306,708630000.0
2009-11-30 22:00:00,62.284,62.445,62.255,62.396,789010000.0
2009-11-30 23:00:00,62.424,62.426,62.274,62.37,707860000.0
2009-12-01 00:00:00,62.379,62.408,62.266,62.357,738440000.0
2009-12-01 01:00:00,62.373,62.399,62.264,62.367,687620000.0
2009-12-01 02:00:00,62.405,62.539,62.355,62.386,4703980000.0
2009-12-01 03:00:00,62.394,62.502,62.37,62.502,4430800000.0
2009-12-01 04:00:00,62.503,62.968,62.467,62.901,2553060000.0
2009-12-01 05:00:00,62.909,63.176,62.89,62.951,905600000.0
2009-12-01 06:00:00,62.982,63.118,62.908,63.076,862010000.0
2009-12-01 07:00:00,63.105,63.139,63.002,63.082,924380000.0
2009-12-01 08:00:00,63.078,63.181,62.583,62.686,888930000.0
2009-12-01 09:00:00,62.712,62.919,62.681,62.897,923560000.0
2009-12-01 10:00:00,62.9,62.981,62.789,62.878,937140000.0
2009-12-01 11:00:00,62.899,62.928,62.803,62.848,915450000.0
2009-12-01 12:00:00,62.861,62.909,62.73,62.801,902980000.0
2009-12-01 13:00:00,62.805,62.839,62.745,62.824,907310000.0
2009-12-01 14:00:00,62.824,63.003,62.796,62.932,855660000.0
2009-12-01 15:00:00,62.939,62.939,62.779,62.87,1512950000.0
2009-12-01 16:00:00,62.88,62.915,62.782,62.821,5527280000.0
2009-12-01 17:00:00,62.835,62.848,62.607,62.772,5362280000.0
2009-12-01 18:00:00,62.777,62.784,62.672,62.722,4335080000.0
2009-12-01 19:00:00,62.754,62.782,62.682,62.723,4470450000.0
2009-12-01 20:00:00,62.721,62.762,62.642,62.704,4613560000.0
2009-12-01 21:00:00,62.727,62.767,62.684,62.75,5270240000.0
2009-12-01 22:00:00,62.757,62.824,62.72,62.751,5435360000.0
2009-12-01 23:00:00,62.772,62.819,62.71,62.749,4516740000.0
2009-12-02 00:00:00,62.765,62.801,62.703,62.773,4219980000.0
2009-12-02 01:00:00,62.785,62.798,62.683,62.746,4511530000.0
2009-12-02 02:00:00,62.738,62.872,62.675,62.824,4701040000.0
2009-12-02 03:00:00,62.85,62.916,62.805,62.872,4421010000.0
2009-12-02 04:00:00,62.866,62.983,62.823,62.889,2571440000.0
2009-12-02 05:00:00,62.898,63.104,62.885,63.07,883660000.0
2009-12-02 06:00:00,63.085,63.085,62.92,63.023,860930000.0
2009-12-02 07:00:00,63.035,63.046,62.949,62.995,928480000.0
2009-12-02 08:00:00,62.982,63.135,62.928,63.133,898110000.0
2009-12-02 09:00:00,63.158,63.195,63.056,63.129,936970000.0
2009-12-02 10:00:00,63.132,63.249,63.072,63.247,934840000.0
2009-12-02 11:00:00,63.244,63.302,63.136,63.26,878200000.0
2009-12-02 12:00:00,63.25,63.282,63.198,63.233,889830000.0
2009-12-02 13:00:00,63.262,63.262,63.077,63.135,867050000.0
2009-12-02 14:00:00,63.148,63.166,63.039,63.16,856490000.0
2009-12-02 15:00:00,63.158,63.161,62.96,63.047,1526270000.0
2009-12-02 16:00:00,63.073,63.159,63.045,63.131,5473400000.0
2009-12-02 17:00:00,63.139,63.3,63.09,63.262,5372270000.0
2009-12-02 18:00:00,63.259,63.293,63.07,63.13,4290100000.0
2009-12-02 19:00:00,63.136,63.246,63.065,63.143,4444540000.0
2009-12-02 20:00:00,63.159,63.164,63.072,63.154,4561670000.0
2009-12-02 21:00:00,63.162,63.345,63.111,63.274,5349930000.0
2009-12-02 22:00:00,63.304,63.328,63.234,63.25,5512710000.0
2009-12-02 23:00:00,63.27,63.326,63.23,63.264,4537120000.0
2009-12-03 00:00:00,63.275,63.459,63.232,63.427,4197290000.0
2009-12-03 01:00:00,63.431,63.457,63.321,63.391,4464600000.0
2009-12-03 02:00:00,63.466,63.558,63.403,63.48,4738590000.0
2009-12-03 03:00:00,63.502,63.636,63.423,63.624,4424560000.0
2009-12-03 04:00:00,63.622,63.622,63.502,63.569,2633960000.0
2009-12-03 05:00:00,63.585,63.634,63.541,63.569,870660000.0
2009-12-03 06:00:00,63.601,63.601,63.476,63.504,831340000.0
2009-12-03 07:00:00,63.532,63.602,63.492,63.584,891340000.0
2009-12-03 08:00:00,63.588,63.621,63.482,63.482,878280000.0
2009-12-03 09:00:00,63.502,63.67,63.47,63.541,964430000.0
2009-12-03 10:00:00,63.581,63.668,63.472,63.637,901810000.0
2009-12-03 11:00:00,63.653,63.695,63.55,63.683,904650000.0
2009-12-03 12:00:00,63.691,63.695,63.604,63.645,897330000.0
2009-12-03 13:00:00,63.662,63.702,63.615,63.646,887680000.0
2009-12-03 14:00:00,63.661,63.783,63.624,63.718,881620000.0
2009-12-03 15:00:00,63.72,63.993,63.704,63.915,1545790000.0
2009-12-03 16:00:00,63.904,64.044,63.821,63.92,5535130000.0
2009-12-03 17:00:00,63.919,63.919,63.73,63.794,5325650000.0
2009-12-03 18:00:00,63.82,63.863,63.78,63.836,4289650000.0
2009-12-03 19:00:00,63.845,63.903,63.772,63.822,4422130000.0
2009-12-03 20:00:00,63.854,63.915,63.822,63.895,4537440000.0
2009-12-03 21:00:00,63.908,63.91,63.826,63.844,5308570000.0
2009-12-03 22:00:00,63.869,63.896,63.819,63.831,5437120000.0
2009-12-03 23:00:00,63.858,63.904,63.799,63.823,4483880000.0
2009-12-04 00:00:00,63.845,63.924,63.772,63.891,4250670000.0
2009-12-04 01:00:00,63.913,63.913,63.787,63.822,4462070000.0
2009-12-04 02:00:00,63.862,63.87,63.565,63.615,4641410000.0
2009-12-04 03:00:00,63.636,63.866,63.603,63.805,4376500000.0
2009-12-04 04:00:00,63.801,63.817,63.716,63.779,2573300000.0
2009-12-04 05:00:00,63.804,63.804,63.721,63.756,855230000.0
2009-12-04 06:00:00,63.772,63.772,63.635,63.72,871890000.0
2009-12-04 07:00:00,63.734,63.777,63.671,63.777,899680000.0
2009-12-04 08:00:00,63.778,63.813,63.721,63.77,891350000.0
2009-12-04 09:00:00,63.796,63.84,63.689,63.715,918640000.0
2009-12-04 10:00:00,63.72,63.773,63.678,63.746,908290000.0
2009-12-04 11:00:00,63.738,63.801,63.716,63.796,906000000.0
2009-12-04 12:00:00,63.811,63.936,63.78,63.871,887690000.0
2009-12-04 13:00:00,63.902,63.996,63.831,63.937,839410000.0
2009-12-04 14:00:00,63.934,63.988,63.903,63.917,845910000.0
2009-12-04 15:00:00,63.942,64.745,63.876,64.655,1539370000.0
2009-12-04 16:00:00,64.663,64.873,64.616,64.716,5520900000.0
2009-12-04 17:00:00,64.724,64.817,64.567,64.764,5360720000.0
2009-12-04 18:00:00,64.772,64.882,64.669,64.744,4251260000.0
2009-12-04 19:00:00,64.741,64.932,64.689,64.844,4464440000.0
2009-12-04 20:00:00,64.852,65.032,64.815,64.967,4566730000.0
2009-12-04 21:00:00,64.987,65.287,64.956,65.216,5318710000.0
2009-12-04 22:00:00,65.225,65.238,65.095,65.122,5422520000.0
2009-12-04 23:00:00,65.152,65.24,65.061,65.24,4205310000.0
2009-12-07 02:00:00,64.815,64.939,64.734,64.869,4496830000.0
2009-12-07 03:00:00,64.891,64.924,64.749,64.805,4210190000.0
2009-12-07 04:00:00,64.813,64.816,64.675,64.703,4526210000.0
2009-12-07 05:00:00,64.711,64.712,64.576,64.629,5478470000.0
2009-12-07 06:00:00,64.637,64.732,64.598,64.677,5359610000.0
2009-12-07 07:00:00,64.71,64.814,64.65,64.786,4614350000.0
2009-12-07 08:00:00,64.773,64.809,64.687,64.732,4453280000.0
2009-12-07 09:00:00,64.742,64.756,64.57,64.671,4297270000.0
2009-12-07 10:00:00,64.678,64.727,64.59,64.665,5346440000.0
2009-12-07 11:00:00,64.677,64.688,64.555,64.669,5537770000.0
2009-12-07 12:00:00,64.67,64.748,64.59,64.597,1432230000.0
2009-12-07 13:00:00,64.608,64.705,64.592,64.692,802440000.0
2009-12-07 14:00:00,64.683,64.718,64.647,64.685,807620000.0
2009-12-07 15:00:00,64.672,64.699,64.63,64.662,838230000.0
2009-12-07 16:00:00,64.666,64.666,64.506,64.591,840890000.0
2009-12-07 17:00:00,64.575,64.602,64.443,64.474,885380000.0
2009-12-07 18:00:00,64.476,64.502,64.319,64.346,839830000.0
2009-12-07 19:00:00,64.363,64.423,64.115,64.356,830500000.0
2009-12-07 20:00:00,64.351,64.39,64.172,64.284,786470000.0
2009-12-07 21:00:00,64.295,64.42,64.273,64.316,781030000.0
2009-12-07 22:00:00,64.339,64.433,64.318,64.416,732260000.0
2009-12-07 23:00:00,64.415,64.423,64.358,64.38,2417930000.0
2009-12-08 00:00:00,64.392,64.392,64.248,64.26,4268270000.0
2009-12-08 01:00:00,64.28,64.307,64.163,64.237,4665220000.0
2009-12-08 02:00:00,64.277,64.361,64.124,64.137,4782020000.0
2009-12-08 03:00:00,64.128,64.182,63.958,64.082,5056590000.0
2009-12-08 04:00:00,64.073,64.142,64.055,64.097,4683520000.0
2009-12-08 05:00:00,64.099,64.111,63.993,64.024,4568560000.0
2009-12-08 06:00:00,64.017,64.079,63.944,63.967,4027190000.0
2009-12-08 07:00:00,63.959,64.0,63.873,63.979,4656200000.0
2009-12-08 08:00:00,63.973,64.092,63.936,64.045,3822130000.0
2009-12-08 09:00:00,64.022,64.051,63.851,63.875,4573260000.0
2009-12-08 10:00:00,63.885,64.101,63.862,64.004,4790630000.0
2009-12-08 11:00:00,64.011,64.021,63.789,63.827,4461030000.0
2009-12-08 12:00:00,63.819,63.831,63.656,63.706,4177660000.0
2009-12-08 13:00:00,63.714,63.74,63.577,63.681,4331710000.0
2009-12-08 14:00:00,63.68,63.68,63.471,63.588,4336160000.0
2009-12-08 15:00:00,63.594,63.611,63.305,63.385,5352360000.0
2009-12-08 16:00:00,63.387,63.455,63.292,63.435,4632070000.0
2009-12-08 17:00:00,63.422,63.551,63.373,63.418,4132200000.0
2009-12-08 18:00:00,63.419,63.491,63.367,63.437,4300730000.0
2009-12-08 19:00:00,63.447,63.461,63.267,63.336,4836590000.0
2009-12-08 20:00:00,63.325,63.432,63.272,63.392,4507010000.0
2009-12-08 21:00:00,63.391,63.44,63.259,63.302,5322930000.0
2009-12-08 22:00:00,63.297,63.35,63.266,63.328,5478520000.0
2009-12-08 23:00:00,63.328,63.416,63.3,63.39,4484600000.0
2009-12-09 00:00:00,63.405,63.435,63.323,63.339,4084420000.0
2009-12-09 01:00:00,63.359,63.398,63.314,63.347,4434550000.0
2009-12-09 02:00:00,63.35,63.602,63.339,63.456,4754570000.0
2009-12-09 03:00:00,63.468,63.519,63.371,63.432,5049550000.0
2009-12-09 04:00:00,63.426,63.443,63.295,63.355,4652840000.0
2009-12-09 05:00:00,63.368,63.432,63.319,63.408,4602680000.0
2009-12-09 06:00:00,63.408,63.425,63.362,63.38,4016320000.0
2009-12-09 07:00:00,63.387,63.393,63.321,63.347,4621050000.0
2009-12-09 08:00:00,63.361,63.402,63.209,63.213,3797130000.0
2009-12-09 09:00:00,63.217,63.225,62.94,63.019,4576300000.0
2009-12-09 10:00:00,63.025,63.1,62.742,62.892,4820230000.0
2009-12-09 11:00:00,62.892,63.104,62.869,62.994,4402830000.0
2009-12-09 12:00:00,63.001,63.305,62.908,63.257,4212220000.0
2009-12-09 13:00:00,63.251,63.356,63.184,63.345,4340820000.0
2009-12-09 14:00:00,63.34,63.353,63.071,63.241,4282070000.0
2009-12-09 15:00:00,63.252,63.35,63.194,63.345,5263000000.0
2009-12-09 16:00:00,63.331,63.331,62.991,63.112,4684970000.0
2009-12-09 17:00:00,63.123,63.269,63.064,63.243,4072030000.0
2009-12-09 18:00:00,63.26,63.262,63.12,63.132,4321140000.0
2009-12-09 19:00:00,63.13,63.167,63.003,63.117,4803480000.0
2009-12-09 20:00:00,63.108,63.165,63.037,63.06,4487400000.0
2009-12-09 21:00:00,63.065,63.112,62.981,62.984,5296300000.0
2009-12-09 22:00:00,63.0,63.152,62.989,63.105,5482070000.0
2009-12-09 23:00:00,63.102,63.136,63.077,63.091,4461280000.0
2009-12-10 00:00:00,63.101,63.33,63.101,63.249,3523820000.0
2009-12-10 01:00:00,63.267,63.332,63.241,63.328,4407990000.0
2009-12-10 02:00:00,63.309,63.518,63.223,63.465,4761350000.0
2009-12-10 03:00:00,63.439,63.623,63.427,63.472,4992470000.0
2009-12-10 04:00:00,63.477,63.547,63.44,63.517,4692040000.0
2009-12-10 05:00:00,63.518,63.526,63.313,63.332,4568670000.0
2009-12-10 06:00:00,63.338,63.383,63.081,63.181,3999080000.0
2009-12-10 07:00:00,63.186,63.264,63.06,63.087,4613820000.0
2009-12-10 08:00:00,63.082,63.15,63.031,63.13,3765420000.0
2009-12-10 09:00:00,63.14,63.277,63.127,63.206,4605570000.0
2009-12-10 10:00:00,63.205,63.49,63.174,63.463,4829980000.0
2009-12-10 11:00:00,63.458,63.553,63.407,63.46,4380350000.0
2009-12-10 12:00:00,63.449,63.634,63.436,63.5,4203920000.0
2009-12-10 13:00:00,63.514,63.662,63.478,63.543,4304900000.0
2009-12-10 14:00:00,63.559,63.595,63.448,63.499,4222370000.0
2009-12-10 15:00:00,63.482,63.573,63.243,63.426,5289100000.0
2009-12-10 16:00:00,63.444,63.543,63.412,63.517,4649350000.0
2009-12-10 17:00:00,63.519,63.576,63.456,63.528,4102270000.0
2009-12-10 18:00:00,63.541,63.566,63.407,63.449,4288340000.0
2009-12-10 19:00:00,63.453,63.504,63.383,63.489,4644150000.0
2009-12-10 20:00:00,63.496,63.538,63.433,63.455,4494330000.0
2009-12-10 21:00:00,63.451,63.522,63.434,63.488,5417220000.0
2009-12-10 22:00:00,63.487,63.496,63.432,63.467,5437590000.0
2009-12-10 23:00:00,63.469,63.514,63.427,63.429,4395210000.0
2009-12-11 00:00:00,63.437,63.546,63.43,63.525,3965580000.0
2009-12-11 01:00:00,63.51,63.524,63.447,63.489,4383000000.0
2009-12-11 02:00:00,63.526,63.646,63.503,63.569,4771140000.0
2009-12-11 03:00:00,63.573,63.612,63.481,63.598,4978440000.0
2009-12-11 04:00:00,63.601,63.845,63.545,63.8,4724990000.0
2009-12-11 05:00:00,63.791,63.872,63.743,63.827,4636540000.0
2009-12-11 06:00:00,63.832,63.854,63.74,63.84,3941310000.0
2009-12-11 07:00:00,63.843,63.934,63.83,63.927,4630430000.0
2009-12-11 08:00:00,63.925,63.989,63.876,63.895,3779560000.0
2009-12-11 09:00:00,63.878,63.888,63.723,63.786,4518960000.0
2009-12-11 10:00:00,63.796,63.955,63.741,63.902,4799930000.0
2009-12-11 11:00:00,63.901,64.005,63.899,63.986,4457930000.0
2009-12-11 12:00:00,63.98,64.043,63.971,64.019,4219320000.0
2009-12-11 13:00:00,64.031,64.031,63.909,63.963,4347510000.0
2009-12-11 14:00:00,63.957,63.983,63.912,63.928,4243490000.0
2009-12-11 15:00:00,63.941,64.322,63.845,64.305,5330680000.0
2009-12-11 16:00:00,64.311,64.317,64.19,64.248,4592440000.0
2009-12-11 17:00:00,64.267,64.405,64.242,64.299,4108570000.0
2009-12-11 18:00:00,64.302,64.389,63.885,64.05,4291350000.0
2009-12-11 19:00:00,64.053,64.202,64.024,64.081,4781070000.0
2009-12-11 20:00:00,64.071,64.201,64.069,64.169,4454270000.0
2009-12-11 21:00:00,64.16,64.176,64.018,64.039,5252040000.0
2009-12-11 22:00:00,64.029,64.093,63.931,63.956,5282950000.0
2009-12-11 23:00:00,63.966,64.08,63.932,63.975,4551810000.0
2009-12-14 02:00:00,64.104,64.127,63.77,63.77,4376690000.0
2009-12-14 03:00:00,63.767,63.802,63.592,63.606,4075390000.0
2009-12-14 04:00:00,63.603,63.609,63.479,63.564,4578410000.0
2009-12-14 05:00:00,63.583,63.621,63.41,63.472,5546270000.0
2009-12-14 06:00:00,63.476,63.932,63.462,63.816,5385430000.0
2009-12-14 07:00:00,63.814,63.864,63.67,63.684,4478210000.0
2009-12-14 08:00:00,63.696,63.769,63.53,63.682,4895260000.0
2009-12-14 09:00:00,63.684,63.684,63.559,63.596,4351720000.0
2009-12-14 10:00:00,63.609,63.769,63.595,63.694,4131550000.0
2009-12-14 11:00:00,63.691,63.691,63.426,63.503,4642680000.0
2009-12-14 12:00:00,63.506,63.59,63.495,63.525,5277390000.0
2009-12-14 13:00:00,63.532,63.576,63.476,63.56,4251640000.0
2009-12-14 14:00:00,63.568,63.624,63.486,63.516,4185460000.0
2009-12-14 15:00:00,63.516,63.593,63.466,63.557,4199500000.0
2009-12-14 16:00:00,63.575,63.596,63.51,63.544,4354510000.0
2009-12-14 17:00:00,63.548,63.583,63.485,63.519,4728920000.0
2009-12-14 18:00:00,63.519,63.761,63.507,63.68,4475200000.0
2009-12-14 19:00:00,63.689,63.691,63.56,63.634,3740800000.0
2009-12-14 20:00:00,63.641,63.719,63.62,63.704,4524100000.0
2009-12-14 21:00:00,63.712,63.743,63.674,63.693,3795170000.0
2009-12-14 22:00:00,63.7,63.734,63.654,63.661,4501170000.0
2009-12-14 23:00:00,63.664,63.718,63.628,63.696,4674060000.0
2009-12-15 00:00:00,63.696,63.743,63.66,63.718,4956450000.0
2009-12-15 01:00:00,63.741,63.773,63.694,63.735,4638980000.0
2009-12-15 02:00:00,63.737,63.798,63.661,63.727,4061140000.0
2009-12-15 03:00:00,63.727,63.758,63.661,63.745,4182220000.0
2009-12-15 04:00:00,63.745,63.754,63.686,63.718,4270480000.0
2009-12-15 05:00:00,63.724,63.777,63.675,63.757,4539750000.0
2009-12-15 06:00:00,63.756,63.926,63.712,63.877,4908090000.0
2009-12-15 07:00:00,63.87,63.936,63.789,63.789,4399280000.0
2009-12-15 08:00:00,63.798,63.866,63.79,63.866,4278960000.0
2009-12-15 09:00:00,63.869,63.958,63.857,63.948,4478600000.0
2009-12-15 10:00:00,63.959,63.971,63.816,63.935,5015620000.0
2009-12-15 11:00:00,63.936,64.037,63.894,64.001,3793880000.0
2009-12-15 12:00:00,64.005,64.131,63.983,64.106,4544180000.0
2009-12-15 13:00:00,64.116,64.13,64.023,64.072,4761680000.0
2009-12-15 14:00:00,64.072,64.168,64.047,64.117,5152070000.0
2009-12-15 15:00:00,64.108,64.264,64.097,64.173,5499630000.0
2009-12-15 16:00:00,64.178,64.227,64.098,64.108,4633270000.0
2009-12-15 17:00:00,64.121,64.365,64.103,64.319,4167470000.0
2009-12-15 18:00:00,64.309,64.485,64.271,64.459,4516760000.0
2009-12-15 19:00:00,64.446,64.491,64.41,64.43,4789910000.0
2009-12-15 20:00:00,64.421,64.44,64.338,64.352,4160760000.0
2009-12-15 21:00:00,64.351,64.409,64.288,64.305,5210280000.0
2009-12-15 22:00:00,64.306,64.328,64.176,64.228,5064570000.0
2009-12-15 23:00:00,64.239,64.287,64.139,64.165,3465140000.0
2009-12-16 00:00:00,64.166,64.265,64.148,64.248,3102910000.0
2009-12-16 01:00:00,64.258,64.266,64.161,64.167,4004160000.0
2009-12-16 02:00:00,64.129,64.232,64.094,64.2,4338220000.0
2009-12-16 03:00:00,64.196,64.216,64.098,64.135,4199640000.0
2009-12-16 04:00:00,64.146,64.181,64.117,64.121,4418540000.0
2009-12-16 05:00:00,64.134,64.14,64.021,64.052,4694640000.0
2009-12-16 06:00:00,64.055,64.076,63.954,63.976,4841180000.0
2009-12-16 07:00:00,63.98,64.045,63.952,64.023,4311480000.0
2009-12-16 08:00:00,64.027,64.085,63.989,64.06,4632290000.0
2009-12-16 09:00:00,64.076,64.168,64.055,64.129,4553020000.0
2009-12-16 10:00:00,64.135,64.281,64.087,64.244,5049940000.0
2009-12-16 11:00:00,64.247,64.278,64.161,64.233,3853960000.0
2009-12-16 12:00:00,64.234,64.263,64.152,64.232,4554120000.0
2009-12-16 13:00:00,64.225,64.244,64.152,64.198,4908980000.0
2009-12-16 14:00:00,64.185,64.2,64.062,64.155,5207840000.0
2009-12-16 15:00:00,64.165,64.29,64.16,64.21,5274420000.0
2009-12-16 16:00:00,64.22,64.245,64.173,64.232,4577460000.0
2009-12-16 17:00:00,64.246,64.246,64.147,64.185,4190750000.0
2009-12-16 18:00:00,64.169,64.182,64.065,64.068,4476750000.0
2009-12-16 19:00:00,64.066,64.203,64.061,64.188,4492490000.0
2009-12-16 20:00:00,64.191,64.262,64.182,64.204,4552740000.0
2009-12-16 21:00:00,64.212,64.391,64.075,64.344,5099900000.0
2009-12-16 22:00:00,64.343,64.356,64.223,64.247,5013350000.0
2009-12-16 23:00:00,64.248,64.275,64.18,64.217,4184480000.0
2009-12-17 00:00:00,64.224,64.27,64.19,64.248,3278840000.0
2009-12-17 01:00:00,64.255,64.306,64.211,64.286,3748500000.0
2009-12-17 02:00:00,64.286,64.346,64.251,64.334,4238050000.0
2009-12-17 03:00:00,64.344,64.357,64.219,64.26,4088440000.0
2009-12-17 04:00:00,64.259,64.353,64.221,64.283,4416860000.0
2009-12-17 05:00:00,64.272,64.399,64.255,64.29,4626730000.0
2009-12-17 06:00:00,64.297,64.321,64.196,64.278,4670200000.0
2009-12-17 07:00:00,64.278,64.297,64.145,64.164,4312190000.0
2009-12-17 08:00:00,64.174,64.241,64.154,64.162,4533710000.0
2009-12-17 09:00:00,64.176,64.176,63.794,63.936,4488160000.0
2009-12-17 10:00:00,63.939,64.073,63.872,64.059,5034590000.0
2009-12-17 11:00:00,64.076,64.141,64.018,64.041,3823760000.0
2009-12-17 12:00:00,64.048,64.132,63.988,64.088,4351060000.0
2009-12-17 13:00:00,64.095,64.116,64.024,64.109,4923800000.0
2009-12-17 14:00:00,64.106,64.137,64.052,64.057,5200320000.0
2009-12-17 15:00:00,64.067,64.212,64.061,64.162,5465350000.0
2009-12-17 16:00:00,64.158,64.163,64.037,64.086,4648220000.0
2009-12-17 17:00:00,64.091,64.222,64.081,64.188,4177880000.0
2009-12-17 18:00:00,64.2,64.325,64.184,64.318,4506960000.0
2009-12-17 19:00:00,64.308,64.308,64.106,64.168,4727220000.0
2009-12-17 20:00:00,64.175,64.175,63.984,64.017,4343610000.0
2009-12-17 21:00:00,64.029,64.136,63.896,64.102,5312820000.0
2009-12-17 22:00:00,64.096,64.173,64.044,64.085,4749340000.0
2009-12-17 23:00:00,64.087,64.089,64.008,64.057,3839740000.0
2009-12-18 00:00:00,64.065,64.102,63.973,64.009,3587120000.0
2009-12-18 01:00:00,64.023,64.023,63.749,63.828,4331000000.0
2009-12-18 02:00:00,63.866,63.912,63.267,63.644,4265960000.0
2009-12-18 03:00:00,63.655,63.871,63.615,63.865,4268500000.0
2009-12-18 04:00:00,63.855,64.125,63.824,63.968,4584420000.0
2009-12-18 05:00:00,63.989,64.039,63.892,63.924,4659260000.0
2009-12-18 06:00:00,63.92,63.944,63.69,63.75,4769710000.0
2009-12-18 07:00:00,63.765,64.011,63.752,63.993,4276780000.0
2009-12-18 08:00:00,64.005,64.057,63.875,63.967,4725950000.0
2009-12-18 09:00:00,63.974,64.163,63.938,64.078,4416830000.0
2009-12-18 10:00:00,64.071,64.395,64.065,64.297,4950730000.0
2009-12-18 11:00:00,64.306,64.419,64.282,64.37,3776680000.0
2009-12-18 12:00:00,64.377,64.462,64.349,64.415,4492240000.0
2009-12-18 13:00:00,64.42,64.444,64.333,64.34,4841960000.0
2009-12-18 14:00:00,64.345,64.51,64.267,64.447,5153570000.0
2009-12-18 15:00:00,64.449,64.487,64.402,64.444,5332770000.0
2009-12-18 16:00:00,64.454,64.466,64.317,64.366,4581510000.0
2009-12-18 17:00:00,64.377,64.72,64.351,64.655,4199160000.0
2009-12-18 18:00:00,64.664,64.664,64.355,64.431,4528110000.0
2009-12-18 19:00:00,64.426,64.585,64.384,64.54,4398910000.0
2009-12-18 20:00:00,64.553,64.567,64.427,64.431,4293200000.0
2009-12-18 21:00:00,64.434,64.458,64.325,64.39,4954920000.0
2009-12-18 22:00:00,64.419,64.426,64.295,64.344,4623840000.0
2009-12-18 23:00:00,64.351,64.477,64.316,64.432,3883440000.0
2009-12-21 02:00:00,64.398,64.558,64.309,64.466,4303520000.0
2009-12-21 03:00:00,64.463,64.511,64.413,64.422,3979240000.0
2009-12-21 04:00:00,64.417,64.441,64.332,64.39,4246490000.0
2009-12-21 05:00:00,64.391,64.455,64.367,64.393,5166600000.0
2009-12-21 06:00:00,64.395,64.403,64.306,64.312,5189940000.0
2009-12-21 07:00:00,64.318,64.344,64.265,64.301,4571770000.0
2009-12-21 08:00:00,64.3,64.48,64.284,64.427,4688140000.0
2009-12-21 09:00:00,64.437,64.448,64.333,64.429,4552870000.0
2009-12-21 10:00:00,64.422,64.485,64.373,64.44,4188040000.0
2009-12-21 11:00:00,64.459,64.465,64.288,64.326,4581650000.0
2009-12-21 12:00:00,64.318,64.348,64.28,64.319,5499940000.0
2009-12-21 13:00:00,64.312,64.505,64.3,64.504,5288590000.0
2009-12-21 14:00:00,64.504,64.518,64.397,64.479,4893260000.0
2009-12-21 15:00:00,64.484,64.531,64.461,64.496,4542310000.0
2009-12-21 16:00:00,64.497,64.686,64.465,64.672,3748560000.0
2009-12-21 17:00:00,64.674,64.753,64.644,64.681,5063020000.0
2009-12-21 18:00:00,64.671,64.706,64.62,64.689,4485790000.0
2009-12-21 19:00:00,64.682,64.72,64.652,64.696,4607340000.0
2009-12-21 20:00:00,64.703,64.825,64.682,64.801,4364770000.0
2009-12-21 21:00:00,64.796,64.867,64.765,64.832,4795490000.0
2009-12-21 22:00:00,64.827,64.854,64.779,64.803,4536950000.0
2009-12-21 23:00:00,64.819,64.82,64.737,64.799,4422360000.0
2009-12-22 00:00:00,64.798,64.858,64.754,64.791,4205620000.0
2009-12-22 01:00:00,64.799,64.824,64.684,64.711,4369190000.0
2009-12-22 02:00:00,64.725,64.781,64.643,64.773,3994640000.0
2009-12-22 03:00:00,64.789,64.995,64.768,64.925,4064170000.0
2009-12-22 04:00:00,64.93,65.003,64.907,64.949,4567490000.0
2009-12-22 05:00:00,64.938,64.992,64.914,64.967,4218500000.0
2009-12-22 06:00:00,64.967,64.998,64.916,64.949,4242650000.0
2009-12-22 07:00:00,64.963,64.98,64.845,64.886,4154660000.0
2009-12-22 08:00:00,64.893,64.923,64.812,64.846,3926930000.0
2009-12-22 09:00:00,64.866,64.903,64.796,64.832,4842440000.0
2009-12-22 10:00:00,64.843,64.946,64.823,64.946,4649730000.0
2009-12-22 11:00:00,64.929,64.95,64.818,64.916,4653630000.0
2009-12-22 12:00:00,64.916,64.994,64.858,64.994,4971600000.0
2009-12-22 13:00:00,64.993,65.019,64.93,65.019,4144100000.0
2009-12-22 14:00:00,65.031,65.093,64.982,65.087,4374280000.0
2009-12-22 15:00:00,65.097,65.154,64.912,64.969,4698140000.0
2009-12-22 16:00:00,64.983,65.129,64.964,65.085,4362730000.0
2009-12-22 17:00:00,65.108,65.264,65.108,65.19,4389820000.0
2009-12-22 18:00:00,65.198,65.218,65.015,65.07,5175640000.0
2009-12-22 19:00:00,65.084,65.236,65.057,65.172,4445270000.0
2009-12-22 20:00:00,65.173,65.212,65.143,65.174,2916430000.0
2009-12-22 21:00:00,65.188,65.261,65.136,65.146,5203580000.0
2009-12-22 22:00:00,65.147,65.192,65.12,65.174,4764180000.0
2009-12-22 23:00:00,65.17,65.243,65.163,65.233,3865330000.0
2009-12-23 00:00:00,65.237,65.256,65.166,65.205,3264200000.0
2009-12-23 01:00:00,65.215,65.237,65.162,65.199,3515690000.0
2009-12-23 02:00:00,65.197,65.206,65.055,65.075,3690630000.0
2009-12-23 03:00:00,65.076,65.076,64.949,64.958,3634910000.0
2009-12-23 04:00:00,64.968,65.015,64.89,64.999,4268320000.0
2009-12-23 05:00:00,65.009,65.044,64.907,64.917,4082130000.0
2009-12-23 06:00:00,64.927,64.957,64.878,64.889,3625490000.0
2009-12-23 07:00:00,64.904,64.964,64.89,64.958,3681120000.0
2009-12-23 08:00:00,64.968,64.98,64.914,64.929,3915990000.0
2009-12-23 09:00:00,64.946,64.955,64.882,64.916,4641230000.0
2009-12-23 10:00:00,64.935,65.004,64.863,64.97,4673620000.0
2009-12-23 11:00:00,64.973,65.041,64.942,65.001,4726780000.0
2009-12-23 12:00:00,65.005,65.068,64.978,65.05,4981890000.0
2009-12-23 13:00:00,65.056,65.152,65.023,65.097,4327890000.0
2009-12-23 14:00:00,65.105,65.105,64.993,64.993,4349620000.0
2009-12-23 15:00:00,64.998,65.007,64.873,64.967,4740320000.0
2009-12-23 16:00:00,64.964,65.102,64.943,65.086,4339360000.0
2009-12-23 17:00:00,65.063,65.066,64.789,64.857,4361080000.0
2009-12-23 18:00:00,64.855,65.004,64.847,64.954,5063600000.0
2009-12-23 19:00:00,64.965,65.005,64.741,64.881,4525550000.0
2009-12-23 20:00:00,64.874,65.025,64.86,64.999,2649510000.0
2009-12-23 21:00:00,64.997,65.098,64.979,65.086,4692360000.0
2009-12-23 22:00:00,65.096,65.108,65.026,65.074,4606360000.0
2009-12-23 23:00:00,65.086,65.095,65.001,65.043,3926120000.0
2009-12-24 00:00:00,65.04,65.118,64.997,64.998,3220670000.0
2009-12-24 01:00:00,65.035,65.085,64.981,65.003,3822950000.0
2009-12-24 02:00:00,64.987,65.112,64.928,65.108,3814730000.0
2009-12-24 03:00:00,65.125,65.164,65.043,65.106,4024370000.0
2009-12-24 04:00:00,65.114,65.114,64.989,65.01,4352010000.0
2009-12-24 05:00:00,65.026,65.026,64.924,64.997,4335660000.0
2009-12-24 06:00:00,65.006,65.02,64.898,64.929,4209930000.0
2009-12-24 07:00:00,64.931,64.938,64.784,64.826,3958780000.0
2009-12-24 08:00:00,64.84,64.895,64.732,64.756,4138730000.0
2009-12-24 09:00:00,64.757,64.814,64.699,64.786,4723830000.0
2009-12-24 10:00:00,64.808,64.867,64.764,64.82,4403150000.0
2009-12-24 11:00:00,64.823,64.857,64.737,64.788,4768340000.0
2009-12-24 12:00:00,64.805,64.963,64.771,64.951,5047000000.0
2009-12-24 13:00:00,64.974,65.011,64.788,64.869,4229950000.0
2009-12-24 14:00:00,64.897,65.093,64.849,65.057,4182990000.0
2009-12-24 15:00:00,65.054,65.208,65.021,65.11,4592730000.0
2009-12-24 16:00:00,65.127,65.225,65.015,65.207,4256810000.0
2009-12-24 17:00:00,65.226,65.264,65.175,65.238,4199770000.0
2009-12-24 18:00:00,65.262,65.264,65.021,65.099,4717320000.0
2009-12-24 19:00:00,65.113,65.113,64.981,65.044,4019290000.0
2009-12-24 20:00:00,65.048,65.073,64.872,64.949,2657770000.0
2009-12-24 21:00:00,64.972,65.038,64.863,65.038,4393410000.0
2009-12-24 22:00:00,65.028,65.086,64.988,65.044,3544820000.0
2009-12-24 23:00:00,65.063,65.092,65.0,65.005,2469010000.0
2009-12-25 00:00:00,64.995,65.126,64.968,65.037,1601510000.0
2009-12-25 01:00:00,65.105,65.107,64.909,64.965,2748130000.0
2009-12-25 02:00:00,64.947,65.081,64.917,65.036,3560160000.0
2009-12-25 03:00:00,65.066,65.066,64.897,64.91,3716420000.0
2009-12-25 04:00:00,64.925,65.062,64.897,65.051,4217490000.0
2009-12-25 05:00:00,65.051,65.063,64.977,64.987,3567780000.0
2009-12-25 06:00:00,65.014,65.014,64.955,64.987,3618290000.0
2009-12-25 07:00:00,64.997,65.006,64.896,64.96,3743540000.0
2009-12-25 08:00:00,64.954,65.01,64.86,64.938,3820420000.0
2009-12-25 09:00:00,64.962,65.037,64.837,64.861,1814570000.0
2009-12-25 10:00:00,64.907,64.907,64.67,64.761,1825320000.0
2009-12-25 11:00:00,64.746,64.808,64.73,64.75,1619330000.0
2009-12-25 12:00:00,64.757,64.786,64.737,64.752,1734730000.0
2009-12-25 13:00:00,64.757,64.812,64.75,64.8,216620000.0
2009-12-25 14:00:00,64.757,64.797,64.731,64.751,894960000.0
2009-12-25 15:00:00,64.757,64.806,64.67,64.7,1139870000.0
2009-12-25 16:00:00,64.747,64.987,64.658,64.779,1408150000.0
2009-12-25 17:00:00,64.786,64.948,64.779,64.925,1485480000.0
2009-12-25 18:00:00,64.918,65.05,64.914,64.97,2018840000.0
2009-12-25 19:00:00,64.976,64.979,64.967,64.97,1565130000.0
2009-12-25 20:00:00,64.975,64.981,64.961,64.961,1116030000.0
2009-12-25 21:00:00,64.967,64.981,64.96,64.97,2044740000.0
2009-12-25 22:00:00,64.967,64.98,64.955,64.971,1894670000.0
2009-12-25 23:00:00,64.976,64.978,64.663,64.671,1319350000.0
2009-12-28 02:00:00,64.909,65.198,64.904,65.127,4196860000.0
2009-12-28 03:00:00,65.141,65.158,65.053,65.077,3934080000.0
2009-12-28 04:00:00,65.079,65.105,65.019,65.033,4416220000.0
2009-12-28 05:00:00,65.056,65.106,65.035,65.07,5299120000.0
2009-12-28 06:00:00,65.064,65.106,65.037,65.062,5248370000.0
2009-12-28 07:00:00,65.067,65.103,65.038,65.079,3004620000.0
2009-12-28 08:00:00,65.081,65.121,65.023,65.067,4779740000.0
2009-12-28 09:00:00,65.063,65.123,65.016,65.051,5092060000.0
2009-12-28 10:00:00,65.049,65.09,65.001,65.059,4219670000.0
2009-12-28 11:00:00,65.073,65.075,64.989,65.039,4420700000.0
2009-12-28 12:00:00,65.037,65.073,65.004,65.066,4614240000.0
2009-12-28 13:00:00,65.074,65.074,65.006,65.037,4204240000.0
2009-12-28 14:00:00,65.056,65.089,65.021,65.061,4323110000.0
2009-12-28 15:00:00,65.064,65.097,65.031,65.092,5079520000.0
2009-12-28 16:00:00,65.083,65.111,65.044,65.11,4705510000.0
2009-12-28 17:00:00,65.113,65.136,65.063,65.119,4653960000.0
2009-12-28 18:00:00,65.128,65.158,65.045,65.091,4857630000.0
2009-12-28 19:00:00,65.088,65.123,65.057,65.1,3784870000.0
2009-12-28 20:00:00,65.101,65.135,65.053,65.108,4058520000.0
2009-12-28 21:00:00,65.13,65.159,65.092,65.14,4196120000.0
2009-12-28 22:00:00,65.137,65.176,65.091,65.171,4397230000.0
2009-12-28 23:00:00,65.178,65.2,65.125,65.169,4442630000.0
2009-12-29 00:00:00,65.163,65.201,65.141,65.179,3895560000.0
2009-12-29 01:00:00,65.172,65.236,65.159,65.229,3864060000.0
2009-12-29 02:00:00,65.222,65.24,65.151,65.161,4092770000.0
2009-12-29 03:00:00,65.166,65.211,65.129,65.196,4399420000.0
2009-12-29 04:00:00,65.209,65.226,65.134,65.134,5000530000.0
2009-12-29 05:00:00,65.145,65.182,65.116,65.157,4469720000.0
2009-12-29 06:00:00,65.155,65.166,65.115,65.136,4200620000.0
2009-12-29 07:00:00,65.145,65.164,65.12,65.12,3645670000.0
2009-12-29 08:00:00,65.127,65.194,65.119,65.194,4558340000.0
2009-12-29 09:00:00,65.202,65.226,65.148,65.202,3457090000.0
2009-12-29 10:00:00,65.213,65.233,65.116,65.171,4508180000.0
2009-12-29 11:00:00,65.185,65.254,65.161,65.249,4281960000.0
2009-12-29 12:00:00,65.263,65.347,65.244,65.325,3956820000.0
2009-12-29 13:00:00,65.327,65.364,65.29,65.33,4346880000.0
2009-12-29 14:00:00,65.342,65.383,65.311,65.383,5055950000.0
2009-12-29 15:00:00,65.382,65.417,65.34,65.415,5261270000.0
2009-12-29 16:00:00,65.421,65.436,65.363,65.382,4187540000.0
2009-12-29 17:00:00,65.37,65.473,65.342,65.452,4405310000.0
2009-12-29 18:00:00,65.458,65.523,65.433,65.437,4357970000.0
2009-12-29 19:00:00,65.447,65.496,65.417,65.49,3895960000.0
2009-12-29 20:00:00,65.494,65.494,65.323,65.344,3898460000.0
2009-12-29 21:00:00,65.339,65.484,65.296,65.394,5330860000.0
2009-12-29 22:00:00,65.394,65.495,65.377,65.479,4597580000.0
2009-12-29 23:00:00,65.485,65.495,65.41,65.418,4038230000.0
2009-12-30 00:00:00,65.435,65.461,65.373,65.439,4142830000.0
2009-12-30 01:00:00,65.454,65.454,65.36,65.409,4426220000.0
2009-12-30 02:00:00,65.415,65.47,65.382,65.455,4159750000.0
2009-12-30 03:00:00,65.473,65.52,65.422,65.503,4697840000.0
2009-12-30 04:00:00,65.516,65.556,65.45,65.474,5348190000.0
2009-12-30 05:00:00,65.476,65.542,65.44,65.502,4878380000.0
2009-12-30 06:00:00,65.533,65.533,65.464,65.481,4943930000.0
2009-12-30 07:00:00,65.504,65.534,65.455,65.468,4588630000.0
2009-12-30 08:00:00,65.485,65.492,65.393,65.492,5128300000.0
2009-12-30 09:00:00,65.501,65.584,65.453,65.559,3722130000.0
2009-12-30 10:00:00,65.595,65.606,65.504,65.532,4602830000.0
2009-12-30 11:00:00,65.549,65.614,65.528,65.575,4197310000.0
2009-12-30 12:00:00,65.581,65.646,65.509,65.59,4073200000.0
2009-12-30 13:00:00,65.597,65.664,65.583,65.619,4340290000.0
2009-12-30 14:00:00,65.618,65.696,65.609,65.676,4783220000.0
2009-12-30 15:00:00,65.675,65.744,65.627,65.739,5333290000.0
2009-12-30 16:00:00,65.738,65.784,65.674,65.726,4209450000.0
2009-12-30 17:00:00,65.736,65.966,65.708,65.911,4509260000.0
2009-12-30 18:00:00,65.919,65.951,65.853,65.903,4372720000.0
2009-12-30 19:00:00,65.903,65.918,65.711,65.725,4126150000.0
2009-12-30 20:00:00,65.727,65.821,65.669,65.765,4033270000.0
2009-12-30 21:00:00,65.77,65.791,65.663,65.777,5237040000.0
2009-12-30 22:00:00,65.78,65.821,65.682,65.725,5005200000.0
2009-12-30 23:00:00,65.741,65.77,65.695,65.755,4038470000.0
2009-12-31 00:00:00,65.739,65.749,65.732,65.746,55420000.0
